{ "symbol": "SUNUSDT", "fetched_at": "2026-04-10T08:57:41.343958", "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": 0.02391, "high": 0.02406, "low": 0.0239, "close": 0.02402, "volume": 13533618.0, "close_time": 1760259599999, "quote_volume": 324815.8615, "trades": 1600, "taker_buy_base": 6764104.0, "taker_buy_quote": 162365.4913 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.02401, "high": 0.02403, "low": 0.02387, "close": 0.024, "volume": 6741211.0, "close_time": 1760263199999, "quote_volume": 161513.75843, "trades": 764, "taker_buy_base": 4101856.0, "taker_buy_quote": 98278.76606 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.02399, "high": 0.02403, "low": 0.02392, "close": 0.02393, "volume": 3664751.0, "close_time": 1760266799999, "quote_volume": 87929.7558, "trades": 463, "taker_buy_base": 1676069.0, "taker_buy_quote": 40203.22488 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.02393, "high": 0.02406, "low": 0.02389, "close": 0.02395, "volume": 5284450.0, "close_time": 1760270399999, "quote_volume": 126756.74118, "trades": 702, "taker_buy_base": 2898507.0, "taker_buy_quote": 69506.16552 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.02393, "high": 0.02408, "low": 0.02393, "close": 0.02401, "volume": 7023086.0, "close_time": 1760273999999, "quote_volume": 168725.275, "trades": 796, "taker_buy_base": 3330521.0, "taker_buy_quote": 79995.93566 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.02401, "high": 0.02409, "low": 0.02396, "close": 0.024, "volume": 5288701.0, "close_time": 1760277599999, "quote_volume": 127091.54516, "trades": 771, "taker_buy_base": 3309793.0, "taker_buy_quote": 79524.10509 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.02398, "high": 0.02427, "low": 0.02397, "close": 0.02421, "volume": 27017881.0, "close_time": 1760281199999, "quote_volume": 652062.49325, "trades": 6306, "taker_buy_base": 11121022.0, "taker_buy_quote": 268331.56559 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.02423, "high": 0.02474, "low": 0.02423, "close": 0.02472, "volume": 56922961.0, "close_time": 1760284799999, "quote_volume": 1395133.74627, "trades": 13161, "taker_buy_base": 22476956.0, "taker_buy_quote": 551001.8869 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.02473, "high": 0.02494, "low": 0.0247, "close": 0.02484, "volume": 25192865.0, "close_time": 1760288399999, "quote_volume": 624771.97347, "trades": 7330, "taker_buy_base": 10740416.0, "taker_buy_quote": 266385.66215 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.02483, "high": 0.02497, "low": 0.02481, "close": 0.02492, "volume": 14780094.0, "close_time": 1760291999999, "quote_volume": 367962.72986, "trades": 3927, "taker_buy_base": 6027425.0, "taker_buy_quote": 150067.93831 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.02493, "high": 0.02496, "low": 0.02481, "close": 0.0249, "volume": 5556553.0, "close_time": 1760295599999, "quote_volume": 138278.94799, "trades": 1416, "taker_buy_base": 3583206.0, "taker_buy_quote": 89135.47465 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.02491, "high": 0.02494, "low": 0.02485, "close": 0.02488, "volume": 3314330.0, "close_time": 1760299199999, "quote_volume": 82527.33798, "trades": 1144, "taker_buy_base": 1209807.0, "taker_buy_quote": 30127.40113 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.02489, "high": 0.02497, "low": 0.02484, "close": 0.02488, "volume": 7463664.0, "close_time": 1760302799999, "quote_volume": 185900.96749, "trades": 2237, "taker_buy_base": 3264674.0, "taker_buy_quote": 81307.00575 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.02489, "high": 0.02493, "low": 0.02476, "close": 0.02485, "volume": 11123976.0, "close_time": 1760306399999, "quote_volume": 276127.96482, "trades": 2140, "taker_buy_base": 7185311.0, "taker_buy_quote": 178381.33703 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.02486, "high": 0.02495, "low": 0.02478, "close": 0.02486, "volume": 5769187.0, "close_time": 1760309999999, "quote_volume": 143424.76092, "trades": 1162, "taker_buy_base": 2095673.0, "taker_buy_quote": 52047.91622 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.02485, "high": 0.02486, "low": 0.02478, "close": 0.02483, "volume": 3429471.0, "close_time": 1760313599999, "quote_volume": 85131.0568, "trades": 675, "taker_buy_base": 1696951.0, "taker_buy_quote": 42106.86747 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.02483, "high": 0.02499, "low": 0.02476, "close": 0.02491, "volume": 12217947.0, "close_time": 1760317199999, "quote_volume": 304211.32713, "trades": 2043, "taker_buy_base": 4351115.0, "taker_buy_quote": 108348.51248 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.02489, "high": 0.02504, "low": 0.02485, "close": 0.02504, "volume": 8932746.0, "close_time": 1760320799999, "quote_volume": 223084.69482, "trades": 1430, "taker_buy_base": 2703674.0, "taker_buy_quote": 67519.30073 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.02504, "high": 0.02511, "low": 0.02502, "close": 0.0251, "volume": 7837686.0, "close_time": 1760324399999, "quote_volume": 196442.80891, "trades": 1463, "taker_buy_base": 2639657.0, "taker_buy_quote": 66166.27628 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.0251, "high": 0.02512, "low": 0.02501, "close": 0.02502, "volume": 6112870.0, "close_time": 1760327999999, "quote_volume": 153278.84912, "trades": 1004, "taker_buy_base": 3111241.0, "taker_buy_quote": 77976.53121 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.02502, "high": 0.02506, "low": 0.02498, "close": 0.02504, "volume": 3208895.0, "close_time": 1760331599999, "quote_volume": 80248.64636, "trades": 670, "taker_buy_base": 2410742.0, "taker_buy_quote": 60288.36694 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.02506, "high": 0.02507, "low": 0.02502, "close": 0.02502, "volume": 1494910.0, "close_time": 1760335199999, "quote_volume": 37442.68739, "trades": 325, "taker_buy_base": 552387.0, "taker_buy_quote": 13839.16933 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.02503, "high": 0.02512, "low": 0.02499, "close": 0.02503, "volume": 7172713.0, "close_time": 1760338799999, "quote_volume": 179740.83192, "trades": 1300, "taker_buy_base": 2896034.0, "taker_buy_quote": 72523.14917 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.02503, "high": 0.02508, "low": 0.02498, "close": 0.02499, "volume": 4267329.0, "close_time": 1760342399999, "quote_volume": 106757.48243, "trades": 867, "taker_buy_base": 3148483.0, "taker_buy_quote": 78766.79492 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.02498, "high": 0.02514, "low": 0.02497, "close": 0.02508, "volume": 7049656.0, "close_time": 1760345999999, "quote_volume": 176780.44032, "trades": 1326, "taker_buy_base": 2393847.0, "taker_buy_quote": 60006.53556 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.02508, "high": 0.0251, "low": 0.025, "close": 0.02507, "volume": 3546411.0, "close_time": 1760349599999, "quote_volume": 88825.81292, "trades": 926, "taker_buy_base": 2718047.0, "taker_buy_quote": 68072.21375 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.02507, "high": 0.0251, "low": 0.02498, "close": 0.02505, "volume": 3347420.0, "close_time": 1760353199999, "quote_volume": 83792.08992, "trades": 506, "taker_buy_base": 1834637.0, "taker_buy_quote": 45911.92427 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.02506, "high": 0.02507, "low": 0.02475, "close": 0.02493, "volume": 13644220.0, "close_time": 1760356799999, "quote_volume": 340087.82334, "trades": 2241, "taker_buy_base": 8293678.0, "taker_buy_quote": 206657.55011 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.02492, "high": 0.02499, "low": 0.02485, "close": 0.0249, "volume": 6413361.0, "close_time": 1760360399999, "quote_volume": 159918.86462, "trades": 971, "taker_buy_base": 2303868.0, "taker_buy_quote": 57431.64815 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.0249, "high": 0.0251, "low": 0.02486, "close": 0.02504, "volume": 13178966.0, "close_time": 1760363999999, "quote_volume": 329346.95207, "trades": 2437, "taker_buy_base": 5699575.0, "taker_buy_quote": 142309.96436 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.02505, "high": 0.02506, "low": 0.02481, "close": 0.02486, "volume": 15019335.0, "close_time": 1760367599999, "quote_volume": 374311.79257, "trades": 3300, "taker_buy_base": 10285432.0, "taker_buy_quote": 256292.37091 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.02485, "high": 0.02495, "low": 0.02481, "close": 0.02486, "volume": 4885390.0, "close_time": 1760371199999, "quote_volume": 121448.01103, "trades": 1563, "taker_buy_base": 2998623.0, "taker_buy_quote": 74515.43259 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.02486, "high": 0.02492, "low": 0.02478, "close": 0.02484, "volume": 6919133.0, "close_time": 1760374799999, "quote_volume": 171795.11845, "trades": 1640, "taker_buy_base": 3712509.0, "taker_buy_quote": 92166.13205 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.02484, "high": 0.02492, "low": 0.02478, "close": 0.02492, "volume": 5522032.0, "close_time": 1760378399999, "quote_volume": 137159.73813, "trades": 1017, "taker_buy_base": 1771243.0, "taker_buy_quote": 43972.98131 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.02491, "high": 0.02497, "low": 0.02486, "close": 0.02489, "volume": 5257037.0, "close_time": 1760381999999, "quote_volume": 130964.67923, "trades": 725, "taker_buy_base": 1866120.0, "taker_buy_quote": 46501.75196 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.02488, "high": 0.02495, "low": 0.02486, "close": 0.02489, "volume": 2397144.0, "close_time": 1760385599999, "quote_volume": 59727.82438, "trades": 411, "taker_buy_base": 1008450.0, "taker_buy_quote": 25109.4509 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0249, "high": 0.02495, "low": 0.02488, "close": 0.02493, "volume": 1108911.0, "close_time": 1760389199999, "quote_volume": 27643.87139, "trades": 305, "taker_buy_base": 452644.0, "taker_buy_quote": 11282.80042 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.02495, "high": 0.02497, "low": 0.02491, "close": 0.02491, "volume": 1592673.0, "close_time": 1760392799999, "quote_volume": 39739.77551, "trades": 390, "taker_buy_base": 590733.0, "taker_buy_quote": 14743.37728 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.02491, "high": 0.02498, "low": 0.0249, "close": 0.02497, "volume": 1996185.0, "close_time": 1760396399999, "quote_volume": 49809.39748, "trades": 389, "taker_buy_base": 834321.0, "taker_buy_quote": 20817.56383 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.02497, "high": 0.02497, "low": 0.02491, "close": 0.02494, "volume": 804254.0, "close_time": 1760399999999, "quote_volume": 20051.13669, "trades": 288, "taker_buy_base": 563839.0, "taker_buy_quote": 14056.75745 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02495, "high": 0.02496, "low": 0.02482, "close": 0.02484, "volume": 5076185.0, "close_time": 1760403599999, "quote_volume": 126277.36538, "trades": 1109, "taker_buy_base": 3771056.0, "taker_buy_quote": 93802.68865 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.02484, "high": 0.02485, "low": 0.02469, "close": 0.02475, "volume": 12309213.0, "close_time": 1760407199999, "quote_volume": 305063.25726, "trades": 2381, "taker_buy_base": 7671930.0, "taker_buy_quote": 190151.0732 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.02474, "high": 0.02474, "low": 0.02449, "close": 0.02451, "volume": 22129332.0, "close_time": 1760410799999, "quote_volume": 544797.66548, "trades": 4403, "taker_buy_base": 12763231.0, "taker_buy_quote": 314324.60438 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.02452, "high": 0.02455, "low": 0.02439, "close": 0.02443, "volume": 16438804.0, "close_time": 1760414399999, "quote_volume": 402068.16314, "trades": 3212, "taker_buy_base": 8933621.0, "taker_buy_quote": 218571.0226 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.02442, "high": 0.02449, "low": 0.02423, "close": 0.02426, "volume": 12439039.0, "close_time": 1760417999999, "quote_volume": 302971.51551, "trades": 2994, "taker_buy_base": 7074200.0, "taker_buy_quote": 172331.19044 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.02425, "high": 0.02434, "low": 0.02411, "close": 0.02417, "volume": 17164547.0, "close_time": 1760421599999, "quote_volume": 415621.95443, "trades": 3950, "taker_buy_base": 9871622.0, "taker_buy_quote": 239019.56201 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.02418, "high": 0.02422, "low": 0.02384, "close": 0.02401, "volume": 27780163.0, "close_time": 1760425199999, "quote_volume": 667406.97169, "trades": 5867, "taker_buy_base": 16631573.0, "taker_buy_quote": 399558.74028 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.02402, "high": 0.0241, "low": 0.02389, "close": 0.02404, "volume": 9695056.0, "close_time": 1760428799999, "quote_volume": 232972.02366, "trades": 806, "taker_buy_base": 5125012.0, "taker_buy_quote": 123128.03659 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.02404, "high": 0.02408, "low": 0.02398, "close": 0.02407, "volume": 6112337.0, "close_time": 1760432399999, "quote_volume": 146891.04107, "trades": 1323, "taker_buy_base": 2412746.0, "taker_buy_quote": 57971.09709 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.02408, "high": 0.02414, "low": 0.024, "close": 0.02407, "volume": 5196712.0, "close_time": 1760435999999, "quote_volume": 125143.46052, "trades": 1362, "taker_buy_base": 2068282.0, "taker_buy_quote": 49797.30487 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.02407, "high": 0.02409, "low": 0.02392, "close": 0.02402, "volume": 11878025.0, "close_time": 1760439599999, "quote_volume": 284917.54665, "trades": 2260, "taker_buy_base": 7103837.0, "taker_buy_quote": 170379.70244 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.02403, "high": 0.02413, "low": 0.02402, "close": 0.02407, "volume": 8980147.0, "close_time": 1760443199999, "quote_volume": 216110.00817, "trades": 2104, "taker_buy_base": 3895642.0, "taker_buy_quote": 93766.51142 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.02407, "high": 0.02407, "low": 0.02397, "close": 0.02399, "volume": 4640120.0, "close_time": 1760446799999, "quote_volume": 111415.68437, "trades": 872, "taker_buy_base": 3214134.0, "taker_buy_quote": 77176.10781 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.02399, "high": 0.02404, "low": 0.02371, "close": 0.02386, "volume": 38133246.0, "close_time": 1760450399999, "quote_volume": 910226.70445, "trades": 4734, "taker_buy_base": 18179930.0, "taker_buy_quote": 433912.97669 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.02388, "high": 0.02402, "low": 0.02383, "close": 0.02392, "volume": 10907789.0, "close_time": 1760453999999, "quote_volume": 261116.13528, "trades": 1832, "taker_buy_base": 3015340.0, "taker_buy_quote": 72175.64503 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.02392, "high": 0.02404, "low": 0.02388, "close": 0.02403, "volume": 10513250.0, "close_time": 1760457599999, "quote_volume": 251982.77203, "trades": 1606, "taker_buy_base": 4441019.0, "taker_buy_quote": 106393.48042 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.02403, "high": 0.02436, "low": 0.02398, "close": 0.02423, "volume": 32914013.0, "close_time": 1760461199999, "quote_volume": 796562.81038, "trades": 4002, "taker_buy_base": 17009911.0, "taker_buy_quote": 411812.33425 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.02423, "high": 0.02431, "low": 0.02413, "close": 0.02422, "volume": 9285236.0, "close_time": 1760464799999, "quote_volume": 224843.56972, "trades": 1768, "taker_buy_base": 4846304.0, "taker_buy_quote": 117287.00233 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.02423, "high": 0.0243, "low": 0.02409, "close": 0.02417, "volume": 8377194.0, "close_time": 1760468399999, "quote_volume": 202682.45176, "trades": 1635, "taker_buy_base": 4769918.0, "taker_buy_quote": 115401.9536 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.02417, "high": 0.02425, "low": 0.02402, "close": 0.02411, "volume": 8853004.0, "close_time": 1760471999999, "quote_volume": 213499.89179, "trades": 2468, "taker_buy_base": 4974205.0, "taker_buy_quote": 119913.72619 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0241, "high": 0.02415, "low": 0.02405, "close": 0.02414, "volume": 2740415.0, "close_time": 1760475599999, "quote_volume": 66016.66858, "trades": 573, "taker_buy_base": 1426884.0, "taker_buy_quote": 34360.85462 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.02413, "high": 0.02415, "low": 0.02404, "close": 0.02413, "volume": 2255755.0, "close_time": 1760479199999, "quote_volume": 54327.61223, "trades": 376, "taker_buy_base": 1559849.0, "taker_buy_quote": 37558.39627 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.02416, "high": 0.02418, "low": 0.02411, "close": 0.02413, "volume": 2236368.0, "close_time": 1760482799999, "quote_volume": 53998.87751, "trades": 344, "taker_buy_base": 683912.0, "taker_buy_quote": 16510.86821 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.02414, "high": 0.02418, "low": 0.02405, "close": 0.02411, "volume": 2189151.0, "close_time": 1760486399999, "quote_volume": 52798.03785, "trades": 244, "taker_buy_base": 952593.0, "taker_buy_quote": 22956.38792 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.02409, "high": 0.02416, "low": 0.02405, "close": 0.02414, "volume": 3825168.0, "close_time": 1760489999999, "quote_volume": 92180.44258, "trades": 814, "taker_buy_base": 2690194.0, "taker_buy_quote": 64809.45372 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.02414, "high": 0.02419, "low": 0.02406, "close": 0.02414, "volume": 2985668.0, "close_time": 1760493599999, "quote_volume": 72057.18611, "trades": 294, "taker_buy_base": 1059234.0, "taker_buy_quote": 25544.04532 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.02414, "high": 0.02427, "low": 0.02414, "close": 0.02422, "volume": 8944523.0, "close_time": 1760497199999, "quote_volume": 216594.94806, "trades": 843, "taker_buy_base": 3666191.0, "taker_buy_quote": 88796.16489 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.02423, "high": 0.02427, "low": 0.02414, "close": 0.02423, "volume": 3810074.0, "close_time": 1760500799999, "quote_volume": 92164.30593, "trades": 411, "taker_buy_base": 2334457.0, "taker_buy_quote": 56445.0762 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.02423, "high": 0.02427, "low": 0.02416, "close": 0.02423, "volume": 2790661.0, "close_time": 1760504399999, "quote_volume": 67621.61454, "trades": 865, "taker_buy_base": 448362.0, "taker_buy_quote": 10862.44249 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.02424, "high": 0.02428, "low": 0.02418, "close": 0.02425, "volume": 2386460.0, "close_time": 1760507999999, "quote_volume": 57866.90574, "trades": 776, "taker_buy_base": 886211.0, "taker_buy_quote": 21483.43939 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.02425, "high": 0.02426, "low": 0.02417, "close": 0.02424, "volume": 1644106.0, "close_time": 1760511599999, "quote_volume": 39793.78372, "trades": 507, "taker_buy_base": 1063900.0, "taker_buy_quote": 25744.20558 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.02425, "high": 0.02425, "low": 0.02416, "close": 0.02419, "volume": 2412372.0, "close_time": 1760515199999, "quote_volume": 58370.91154, "trades": 507, "taker_buy_base": 1466775.0, "taker_buy_quote": 35485.24435 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.02421, "high": 0.02433, "low": 0.02407, "close": 0.02424, "volume": 26726122.0, "close_time": 1760518799999, "quote_volume": 646522.34048, "trades": 3832, "taker_buy_base": 8486777.0, "taker_buy_quote": 205527.28272 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.02423, "high": 0.02434, "low": 0.02421, "close": 0.02427, "volume": 4057556.0, "close_time": 1760522399999, "quote_volume": 98571.04611, "trades": 1072, "taker_buy_base": 1348453.0, "taker_buy_quote": 32742.87304 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.02428, "high": 0.02432, "low": 0.02417, "close": 0.02421, "volume": 4676904.0, "close_time": 1760525999999, "quote_volume": 113367.09335, "trades": 620, "taker_buy_base": 3108387.0, "taker_buy_quote": 75326.76984 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.02421, "high": 0.02423, "low": 0.0241, "close": 0.02422, "volume": 7315061.0, "close_time": 1760529599999, "quote_volume": 176829.77836, "trades": 1066, "taker_buy_base": 4070094.0, "taker_buy_quote": 98428.11802 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.02422, "high": 0.02422, "low": 0.02407, "close": 0.02411, "volume": 7249743.0, "close_time": 1760533199999, "quote_volume": 175059.13943, "trades": 1265, "taker_buy_base": 4121391.0, "taker_buy_quote": 99527.95924 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.02411, "high": 0.02415, "low": 0.02392, "close": 0.02408, "volume": 16289496.0, "close_time": 1760536799999, "quote_volume": 391723.95374, "trades": 3734, "taker_buy_base": 9029945.0, "taker_buy_quote": 217149.97959 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.02409, "high": 0.02415, "low": 0.02394, "close": 0.02398, "volume": 11555252.0, "close_time": 1760540399999, "quote_volume": 277820.92299, "trades": 1511, "taker_buy_base": 7158148.0, "taker_buy_quote": 171987.10397 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.02398, "high": 0.02403, "low": 0.02383, "close": 0.02389, "volume": 11413191.0, "close_time": 1760543999999, "quote_volume": 272947.43589, "trades": 2311, "taker_buy_base": 7450649.0, "taker_buy_quote": 178168.65955 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.02389, "high": 0.02393, "low": 0.02381, "close": 0.02389, "volume": 5793115.0, "close_time": 1760547599999, "quote_volume": 138255.32809, "trades": 967, "taker_buy_base": 3117893.0, "taker_buy_quote": 74377.3702 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.02388, "high": 0.02393, "low": 0.02382, "close": 0.02393, "volume": 3473038.0, "close_time": 1760551199999, "quote_volume": 82887.05053, "trades": 476, "taker_buy_base": 1552199.0, "taker_buy_quote": 37024.95998 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.02392, "high": 0.02394, "low": 0.02384, "close": 0.02393, "volume": 1582160.0, "close_time": 1760554799999, "quote_volume": 37800.0985, "trades": 240, "taker_buy_base": 736821.0, "taker_buy_quote": 17593.02306 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.02392, "high": 0.02393, "low": 0.02381, "close": 0.02385, "volume": 4972572.0, "close_time": 1760558399999, "quote_volume": 118567.18001, "trades": 459, "taker_buy_base": 2680949.0, "taker_buy_quote": 63935.53387 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.02385, "high": 0.02394, "low": 0.02376, "close": 0.02386, "volume": 5664528.0, "close_time": 1760561999999, "quote_volume": 135242.26658, "trades": 643, "taker_buy_base": 2967787.0, "taker_buy_quote": 70816.42488 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.02386, "high": 0.02392, "low": 0.0238, "close": 0.02383, "volume": 2781709.0, "close_time": 1760565599999, "quote_volume": 66378.48208, "trades": 386, "taker_buy_base": 1329170.0, "taker_buy_quote": 31696.97325 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.02382, "high": 0.0239, "low": 0.02381, "close": 0.02382, "volume": 3257640.0, "close_time": 1760569199999, "quote_volume": 77660.25819, "trades": 321, "taker_buy_base": 2025640.0, "taker_buy_quote": 48271.20803 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.02381, "high": 0.0239, "low": 0.02381, "close": 0.02384, "volume": 1790584.0, "close_time": 1760572799999, "quote_volume": 42717.01637, "trades": 227, "taker_buy_base": 809426.0, "taker_buy_quote": 19304.91725 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.02386, "high": 0.02389, "low": 0.02381, "close": 0.02387, "volume": 2059405.0, "close_time": 1760576399999, "quote_volume": 49112.51605, "trades": 300, "taker_buy_base": 1181554.0, "taker_buy_quote": 28171.61029 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.02388, "high": 0.02392, "low": 0.02386, "close": 0.0239, "volume": 2127215.0, "close_time": 1760579999999, "quote_volume": 50827.2872, "trades": 226, "taker_buy_base": 605445.0, "taker_buy_quote": 14464.4711 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.0239, "high": 0.0242, "low": 0.0239, "close": 0.02408, "volume": 26924915.0, "close_time": 1760583599999, "quote_volume": 647635.46998, "trades": 1791, "taker_buy_base": 14766892.0, "taker_buy_quote": 355298.81054 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.02409, "high": 0.02416, "low": 0.02406, "close": 0.02409, "volume": 2037121.0, "close_time": 1760587199999, "quote_volume": 49089.77304, "trades": 456, "taker_buy_base": 677232.0, "taker_buy_quote": 16327.0015 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.02408, "high": 0.02415, "low": 0.02403, "close": 0.02411, "volume": 3201605.0, "close_time": 1760590799999, "quote_volume": 77173.04486, "trades": 667, "taker_buy_base": 1376864.0, "taker_buy_quote": 33177.70389 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0241, "high": 0.02413, "low": 0.02391, "close": 0.02395, "volume": 20596795.0, "close_time": 1760594399999, "quote_volume": 494003.09178, "trades": 1931, "taker_buy_base": 8399914.0, "taker_buy_quote": 201586.29483 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.02397, "high": 0.02407, "low": 0.02395, "close": 0.02405, "volume": 1830277.0, "close_time": 1760597999999, "quote_volume": 43961.19152, "trades": 656, "taker_buy_base": 550268.0, "taker_buy_quote": 13218.88833 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.02405, "high": 0.02408, "low": 0.024, "close": 0.02403, "volume": 1939985.0, "close_time": 1760601599999, "quote_volume": 46638.1494, "trades": 686, "taker_buy_base": 829301.0, "taker_buy_quote": 19935.77681 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.02403, "high": 0.02408, "low": 0.02402, "close": 0.02405, "volume": 1697550.0, "close_time": 1760605199999, "quote_volume": 40821.30224, "trades": 320, "taker_buy_base": 1211837.0, "taker_buy_quote": 29142.26038 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.02405, "high": 0.02407, "low": 0.02379, "close": 0.024, "volume": 20296951.0, "close_time": 1760608799999, "quote_volume": 485798.52926, "trades": 3074, "taker_buy_base": 10433066.0, "taker_buy_quote": 249595.76679 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.024, "high": 0.02409, "low": 0.024, "close": 0.024, "volume": 6816971.0, "close_time": 1760612399999, "quote_volume": 163893.44395, "trades": 1703, "taker_buy_base": 3113110.0, "taker_buy_quote": 74847.76382 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.024, "high": 0.02405, "low": 0.02395, "close": 0.02405, "volume": 1997891.0, "close_time": 1760615999999, "quote_volume": 47932.6281, "trades": 334, "taker_buy_base": 1423125.0, "taker_buy_quote": 34145.07783 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.02405, "high": 0.02409, "low": 0.02395, "close": 0.02398, "volume": 4771280.0, "close_time": 1760619599999, "quote_volume": 114516.11862, "trades": 582, "taker_buy_base": 2230913.0, "taker_buy_quote": 53535.21002 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.02397, "high": 0.02401, "low": 0.02392, "close": 0.02396, "volume": 4942258.0, "close_time": 1760623199999, "quote_volume": 118431.85578, "trades": 780, "taker_buy_base": 3415109.0, "taker_buy_quote": 81837.52146 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.02397, "high": 0.02401, "low": 0.02387, "close": 0.02391, "volume": 7912812.0, "close_time": 1760626799999, "quote_volume": 189331.01615, "trades": 1235, "taker_buy_base": 4625592.0, "taker_buy_quote": 110646.84125 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.02391, "high": 0.02407, "low": 0.02373, "close": 0.02378, "volume": 16542175.0, "close_time": 1760630399999, "quote_volume": 394694.61916, "trades": 2090, "taker_buy_base": 10502159.0, "taker_buy_quote": 250678.81032 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.02375, "high": 0.0238, "low": 0.02362, "close": 0.02376, "volume": 37273450.0, "close_time": 1760633999999, "quote_volume": 884311.70047, "trades": 3459, "taker_buy_base": 27906896.0, "taker_buy_quote": 662235.76445 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.02377, "high": 0.02379, "low": 0.0236, "close": 0.02364, "volume": 10751588.0, "close_time": 1760637599999, "quote_volume": 254457.81029, "trades": 2026, "taker_buy_base": 6134987.0, "taker_buy_quote": 145195.89627 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.02364, "high": 0.02365, "low": 0.02344, "close": 0.02348, "volume": 19403706.0, "close_time": 1760641199999, "quote_volume": 456795.20927, "trades": 3136, "taker_buy_base": 11365133.0, "taker_buy_quote": 267591.63136 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.02349, "high": 0.02357, "low": 0.02346, "close": 0.02349, "volume": 5161049.0, "close_time": 1760644799999, "quote_volume": 121349.02005, "trades": 2319, "taker_buy_base": 3137278.0, "taker_buy_quote": 73710.01907 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0235, "high": 0.0235, "low": 0.02336, "close": 0.02338, "volume": 10377772.0, "close_time": 1760648399999, "quote_volume": 243216.36844, "trades": 2926, "taker_buy_base": 5402507.0, "taker_buy_quote": 126642.67242 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.02339, "high": 0.02348, "low": 0.02336, "close": 0.02347, "volume": 3654526.0, "close_time": 1760651999999, "quote_volume": 85617.76625, "trades": 1374, "taker_buy_base": 1521149.0, "taker_buy_quote": 35632.83409 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.02346, "high": 0.02349, "low": 0.02341, "close": 0.02343, "volume": 1876006.0, "close_time": 1760655599999, "quote_volume": 43992.76992, "trades": 344, "taker_buy_base": 608858.0, "taker_buy_quote": 14264.82223 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0234, "high": 0.02348, "low": 0.02339, "close": 0.02343, "volume": 1534971.0, "close_time": 1760659199999, "quote_volume": 35958.04034, "trades": 348, "taker_buy_base": 723565.0, "taker_buy_quote": 16939.92656 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.02343, "high": 0.02352, "low": 0.02339, "close": 0.0235, "volume": 2511907.0, "close_time": 1760662799999, "quote_volume": 58934.16639, "trades": 272, "taker_buy_base": 1011401.0, "taker_buy_quote": 23738.92732 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.0235, "high": 0.02354, "low": 0.02345, "close": 0.02346, "volume": 2601927.0, "close_time": 1760666399999, "quote_volume": 61144.63799, "trades": 474, "taker_buy_base": 769517.0, "taker_buy_quote": 18086.08035 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.02344, "high": 0.02349, "low": 0.02342, "close": 0.02348, "volume": 2343148.0, "close_time": 1760669999999, "quote_volume": 54932.85188, "trades": 247, "taker_buy_base": 1766029.0, "taker_buy_quote": 41401.65598 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.02349, "high": 0.02352, "low": 0.02346, "close": 0.0235, "volume": 1435265.0, "close_time": 1760673599999, "quote_volume": 33725.18293, "trades": 347, "taker_buy_base": 273392.0, "taker_buy_quote": 6423.33973 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.02351, "high": 0.02357, "low": 0.02343, "close": 0.02344, "volume": 2628633.0, "close_time": 1760677199999, "quote_volume": 61717.17544, "trades": 513, "taker_buy_base": 1610631.0, "taker_buy_quote": 37811.18498 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.02343, "high": 0.02346, "low": 0.02338, "close": 0.0234, "volume": 4240712.0, "close_time": 1760680799999, "quote_volume": 99340.89862, "trades": 441, "taker_buy_base": 2666948.0, "taker_buy_quote": 62473.20948 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0234, "high": 0.02342, "low": 0.02295, "close": 0.023, "volume": 46542493.0, "close_time": 1760684399999, "quote_volume": 1077219.70489, "trades": 6076, "taker_buy_base": 23926952.0, "taker_buy_quote": 553945.05796 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.023, "high": 0.02304, "low": 0.02272, "close": 0.02273, "volume": 48956597.0, "close_time": 1760687999999, "quote_volume": 1119968.1719, "trades": 6712, "taker_buy_base": 20675716.0, "taker_buy_quote": 473057.82736 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.02274, "high": 0.0228, "low": 0.02248, "close": 0.02257, "volume": 40033724.0, "close_time": 1760691599999, "quote_volume": 904672.65731, "trades": 6385, "taker_buy_base": 17074743.0, "taker_buy_quote": 386224.63579 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.02258, "high": 0.02269, "low": 0.02254, "close": 0.02263, "volume": 7778727.0, "close_time": 1760695199999, "quote_volume": 175897.79276, "trades": 2624, "taker_buy_base": 2869653.0, "taker_buy_quote": 64853.3795 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.02262, "high": 0.02264, "low": 0.02247, "close": 0.02256, "volume": 14992268.0, "close_time": 1760698799999, "quote_volume": 338154.08512, "trades": 3103, "taker_buy_base": 7763110.0, "taker_buy_quote": 175113.93449 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.02256, "high": 0.02273, "low": 0.02255, "close": 0.02265, "volume": 13204024.0, "close_time": 1760702399999, "quote_volume": 299269.10709, "trades": 3799, "taker_buy_base": 4588395.0, "taker_buy_quote": 104008.68383 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.02265, "high": 0.02268, "low": 0.02261, "close": 0.02263, "volume": 3222392.0, "close_time": 1760705999999, "quote_volume": 72976.59629, "trades": 637, "taker_buy_base": 1920820.0, "taker_buy_quote": 43488.5026 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.02264, "high": 0.0227, "low": 0.02258, "close": 0.02264, "volume": 5577703.0, "close_time": 1760709599999, "quote_volume": 126246.49404, "trades": 1152, "taker_buy_base": 3236035.0, "taker_buy_quote": 73212.80448 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.02263, "high": 0.02263, "low": 0.02247, "close": 0.0225, "volume": 16022177.0, "close_time": 1760713199999, "quote_volume": 361245.66642, "trades": 2014, "taker_buy_base": 9860790.0, "taker_buy_quote": 222383.00066 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.02248, "high": 0.02261, "low": 0.02248, "close": 0.0226, "volume": 4065980.0, "close_time": 1760716799999, "quote_volume": 91742.02517, "trades": 702, "taker_buy_base": 1392403.0, "taker_buy_quote": 31410.39872 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.02261, "high": 0.02271, "low": 0.02255, "close": 0.02261, "volume": 13150915.0, "close_time": 1760720399999, "quote_volume": 297640.15477, "trades": 3313, "taker_buy_base": 6787544.0, "taker_buy_quote": 153623.8221 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.02261, "high": 0.02266, "low": 0.02259, "close": 0.02265, "volume": 1167235.0, "close_time": 1760723999999, "quote_volume": 26419.97049, "trades": 446, "taker_buy_base": 483680.0, "taker_buy_quote": 10946.90818 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.02266, "high": 0.0227, "low": 0.02264, "close": 0.02268, "volume": 4789608.0, "close_time": 1760727599999, "quote_volume": 108582.364, "trades": 1522, "taker_buy_base": 1502794.0, "taker_buy_quote": 34081.22965 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.02268, "high": 0.02274, "low": 0.02259, "close": 0.02263, "volume": 7197019.0, "close_time": 1760731199999, "quote_volume": 163270.71179, "trades": 1305, "taker_buy_base": 3648487.0, "taker_buy_quote": 82775.89823 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.02263, "high": 0.02273, "low": 0.02261, "close": 0.02264, "volume": 2287354.0, "close_time": 1760734799999, "quote_volume": 51869.31291, "trades": 598, "taker_buy_base": 884733.0, "taker_buy_quote": 20043.11621 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.02264, "high": 0.02273, "low": 0.02264, "close": 0.02272, "volume": 2210990.0, "close_time": 1760738399999, "quote_volume": 50181.79044, "trades": 707, "taker_buy_base": 927528.0, "taker_buy_quote": 21044.28532 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.02273, "high": 0.02278, "low": 0.02267, "close": 0.02272, "volume": 2794223.0, "close_time": 1760741999999, "quote_volume": 63520.87714, "trades": 722, "taker_buy_base": 1283410.0, "taker_buy_quote": 29184.03207 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.02271, "high": 0.02271, "low": 0.02265, "close": 0.02267, "volume": 1834751.0, "close_time": 1760745599999, "quote_volume": 41586.57283, "trades": 281, "taker_buy_base": 1125461.0, "taker_buy_quote": 25510.01893 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.02269, "high": 0.02273, "low": 0.02267, "close": 0.02271, "volume": 420137.0, "close_time": 1760749199999, "quote_volume": 9540.91803, "trades": 73, "taker_buy_base": 139551.0, "taker_buy_quote": 3167.81341 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.02272, "high": 0.02278, "low": 0.02271, "close": 0.02278, "volume": 4115816.0, "close_time": 1760752799999, "quote_volume": 93602.78936, "trades": 956, "taker_buy_base": 1869356.0, "taker_buy_quote": 42516.00424 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.02278, "high": 0.02279, "low": 0.02271, "close": 0.02271, "volume": 2617291.0, "close_time": 1760756399999, "quote_volume": 59589.83509, "trades": 493, "taker_buy_base": 1518002.0, "taker_buy_quote": 34565.98046 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.02272, "high": 0.0228, "low": 0.02271, "close": 0.02278, "volume": 1962381.0, "close_time": 1760759999999, "quote_volume": 44676.97918, "trades": 386, "taker_buy_base": 814880.0, "taker_buy_quote": 18555.5564 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.02277, "high": 0.02285, "low": 0.0227, "close": 0.02276, "volume": 4417349.0, "close_time": 1760763599999, "quote_volume": 100568.93883, "trades": 408, "taker_buy_base": 3380871.0, "taker_buy_quote": 76986.69735 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.02276, "high": 0.0228, "low": 0.02275, "close": 0.02278, "volume": 965312.0, "close_time": 1760767199999, "quote_volume": 21991.46266, "trades": 163, "taker_buy_base": 242102.0, "taker_buy_quote": 5513.91 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.02278, "high": 0.02282, "low": 0.02278, "close": 0.0228, "volume": 1609227.0, "close_time": 1760770799999, "quote_volume": 36684.62443, "trades": 343, "taker_buy_base": 636454.0, "taker_buy_quote": 14509.43063 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.0228, "high": 0.02288, "low": 0.02279, "close": 0.02281, "volume": 7343464.0, "close_time": 1760774399999, "quote_volume": 167706.16105, "trades": 1293, "taker_buy_base": 2492227.0, "taker_buy_quote": 56932.66637 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0228, "high": 0.0229, "low": 0.02277, "close": 0.02288, "volume": 3693764.0, "close_time": 1760777999999, "quote_volume": 84459.22163, "trades": 680, "taker_buy_base": 1234946.0, "taker_buy_quote": 28246.6693 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.02289, "high": 0.02294, "low": 0.02284, "close": 0.02292, "volume": 5313568.0, "close_time": 1760781599999, "quote_volume": 121673.99524, "trades": 1013, "taker_buy_base": 1760252.0, "taker_buy_quote": 40308.94645 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.02293, "high": 0.02304, "low": 0.02292, "close": 0.02302, "volume": 13577767.0, "close_time": 1760785199999, "quote_volume": 311955.73333, "trades": 1567, "taker_buy_base": 6654842.0, "taker_buy_quote": 152938.68522 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.02301, "high": 0.0231, "low": 0.02301, "close": 0.02306, "volume": 7767646.0, "close_time": 1760788799999, "quote_volume": 179076.00713, "trades": 981, "taker_buy_base": 3636153.0, "taker_buy_quote": 83848.19504 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.02308, "high": 0.02311, "low": 0.02301, "close": 0.02301, "volume": 2608845.0, "close_time": 1760792399999, "quote_volume": 60159.51783, "trades": 518, "taker_buy_base": 1294683.0, "taker_buy_quote": 29844.61339 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.02301, "high": 0.02302, "low": 0.02295, "close": 0.023, "volume": 4071880.0, "close_time": 1760795999999, "quote_volume": 93623.10705, "trades": 343, "taker_buy_base": 3012150.0, "taker_buy_quote": 69262.55081 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.02298, "high": 0.02305, "low": 0.02295, "close": 0.02303, "volume": 3103646.0, "close_time": 1760799599999, "quote_volume": 71378.22648, "trades": 301, "taker_buy_base": 1392817.0, "taker_buy_quote": 32019.02442 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.02302, "high": 0.02305, "low": 0.02297, "close": 0.02301, "volume": 1312852.0, "close_time": 1760803199999, "quote_volume": 30238.84095, "trades": 207, "taker_buy_base": 366230.0, "taker_buy_quote": 8432.23088 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.02302, "high": 0.02322, "low": 0.02292, "close": 0.02298, "volume": 10113527.0, "close_time": 1760806799999, "quote_volume": 233176.31837, "trades": 584, "taker_buy_base": 6650666.0, "taker_buy_quote": 153541.02206 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.02298, "high": 0.02302, "low": 0.02294, "close": 0.02299, "volume": 2988846.0, "close_time": 1760810399999, "quote_volume": 68660.18082, "trades": 266, "taker_buy_base": 881265.0, "taker_buy_quote": 20235.86796 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.02299, "high": 0.023, "low": 0.02293, "close": 0.02294, "volume": 1132750.0, "close_time": 1760813999999, "quote_volume": 26000.05104, "trades": 135, "taker_buy_base": 598510.0, "taker_buy_quote": 13738.17113 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.02294, "high": 0.02303, "low": 0.02294, "close": 0.02303, "volume": 1385539.0, "close_time": 1760817599999, "quote_volume": 31878.3386, "trades": 169, "taker_buy_base": 442844.0, "taker_buy_quote": 10186.15692 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.02302, "high": 0.02305, "low": 0.02294, "close": 0.02296, "volume": 1525404.0, "close_time": 1760821199999, "quote_volume": 35078.27491, "trades": 164, "taker_buy_base": 737193.0, "taker_buy_quote": 16940.10524 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.02294, "high": 0.02302, "low": 0.02291, "close": 0.02302, "volume": 2832419.0, "close_time": 1760824799999, "quote_volume": 65004.64662, "trades": 228, "taker_buy_base": 1696950.0, "taker_buy_quote": 38942.26084 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.02301, "high": 0.02302, "low": 0.02298, "close": 0.02299, "volume": 1325541.0, "close_time": 1760828399999, "quote_volume": 30495.25546, "trades": 118, "taker_buy_base": 417726.0, "taker_buy_quote": 9611.2659 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.02298, "high": 0.02302, "low": 0.02298, "close": 0.02299, "volume": 1272145.0, "close_time": 1760831999999, "quote_volume": 29267.00225, "trades": 157, "taker_buy_base": 395803.0, "taker_buy_quote": 9105.45469 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.023, "high": 0.023, "low": 0.02292, "close": 0.02293, "volume": 2936991.0, "close_time": 1760835599999, "quote_volume": 67367.89392, "trades": 190, "taker_buy_base": 2006817.0, "taker_buy_quote": 46032.56464 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.02292, "high": 0.02293, "low": 0.02286, "close": 0.02291, "volume": 4078686.0, "close_time": 1760839199999, "quote_volume": 93402.81976, "trades": 294, "taker_buy_base": 2889439.0, "taker_buy_quote": 66175.78255 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.02292, "high": 0.02295, "low": 0.02288, "close": 0.02294, "volume": 936199.0, "close_time": 1760842799999, "quote_volume": 21445.67416, "trades": 96, "taker_buy_base": 506015.0, "taker_buy_quote": 11588.27542 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.02293, "high": 0.02294, "low": 0.02289, "close": 0.02293, "volume": 1044443.0, "close_time": 1760846399999, "quote_volume": 23935.81447, "trades": 100, "taker_buy_base": 445225.0, "taker_buy_quote": 10201.44459 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.02294, "high": 0.02294, "low": 0.02288, "close": 0.02289, "volume": 864680.0, "close_time": 1760849999999, "quote_volume": 19803.88462, "trades": 73, "taker_buy_base": 389539.0, "taker_buy_quote": 8917.45685 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.0229, "high": 0.02296, "low": 0.02288, "close": 0.02289, "volume": 2686064.0, "close_time": 1760853599999, "quote_volume": 61596.41237, "trades": 189, "taker_buy_base": 1752302.0, "taker_buy_quote": 40179.02548 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0229, "high": 0.02291, "low": 0.02285, "close": 0.02287, "volume": 2381089.0, "close_time": 1760857199999, "quote_volume": 54471.20515, "trades": 219, "taker_buy_base": 1464395.0, "taker_buy_quote": 33503.75753 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.02287, "high": 0.0229, "low": 0.02285, "close": 0.02289, "volume": 1052130.0, "close_time": 1760860799999, "quote_volume": 24061.90269, "trades": 141, "taker_buy_base": 707030.0, "taker_buy_quote": 16169.67253 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.02289, "high": 0.02297, "low": 0.02282, "close": 0.02286, "volume": 5413257.0, "close_time": 1760864399999, "quote_volume": 123857.43251, "trades": 518, "taker_buy_base": 3209551.0, "taker_buy_quote": 73405.65067 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.02285, "high": 0.02296, "low": 0.02282, "close": 0.02293, "volume": 6431775.0, "close_time": 1760867999999, "quote_volume": 147232.22019, "trades": 648, "taker_buy_base": 2774023.0, "taker_buy_quote": 63470.41953 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.02292, "high": 0.02303, "low": 0.02291, "close": 0.02298, "volume": 8711648.0, "close_time": 1760871599999, "quote_volume": 200251.71092, "trades": 1060, "taker_buy_base": 3536601.0, "taker_buy_quote": 81321.98119 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.023, "high": 0.02306, "low": 0.02296, "close": 0.02303, "volume": 5310516.0, "close_time": 1760875199999, "quote_volume": 122231.50239, "trades": 541, "taker_buy_base": 2409858.0, "taker_buy_quote": 55478.0057 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.02304, "high": 0.02305, "low": 0.02296, "close": 0.02298, "volume": 3427741.0, "close_time": 1760878799999, "quote_volume": 78834.01279, "trades": 291, "taker_buy_base": 1699821.0, "taker_buy_quote": 39076.71475 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.02298, "high": 0.02309, "low": 0.02298, "close": 0.02308, "volume": 7612396.0, "close_time": 1760882399999, "quote_volume": 175286.72872, "trades": 682, "taker_buy_base": 4338921.0, "taker_buy_quote": 99847.31477 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.02308, "high": 0.02315, "low": 0.02306, "close": 0.02313, "volume": 7879626.0, "close_time": 1760885999999, "quote_volume": 182058.4773, "trades": 1035, "taker_buy_base": 2530041.0, "taker_buy_quote": 58477.74456 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.02313, "high": 0.02317, "low": 0.02312, "close": 0.02314, "volume": 3275955.0, "close_time": 1760889599999, "quote_volume": 75807.66097, "trades": 655, "taker_buy_base": 1469014.0, "taker_buy_quote": 34000.85187 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.02315, "high": 0.0232, "low": 0.02312, "close": 0.02318, "volume": 6401362.0, "close_time": 1760893199999, "quote_volume": 148307.43536, "trades": 1182, "taker_buy_base": 2784133.0, "taker_buy_quote": 64512.75063 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.02319, "high": 0.02325, "low": 0.02318, "close": 0.02319, "volume": 6489547.0, "close_time": 1760896799999, "quote_volume": 150654.5129, "trades": 1636, "taker_buy_base": 2359245.0, "taker_buy_quote": 54782.48385 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.02319, "high": 0.02328, "low": 0.02319, "close": 0.02328, "volume": 3089199.0, "close_time": 1760900399999, "quote_volume": 71822.10297, "trades": 833, "taker_buy_base": 869006.0, "taker_buy_quote": 20201.61832 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.02328, "high": 0.02329, "low": 0.02326, "close": 0.02326, "volume": 2217505.0, "close_time": 1760903999999, "quote_volume": 51597.62881, "trades": 782, "taker_buy_base": 731919.0, "taker_buy_quote": 17032.0006 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.02327, "high": 0.02328, "low": 0.02321, "close": 0.02321, "volume": 1663670.0, "close_time": 1760907599999, "quote_volume": 38676.22726, "trades": 595, "taker_buy_base": 583242.0, "taker_buy_quote": 13562.57897 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.02321, "high": 0.02321, "low": 0.02315, "close": 0.02317, "volume": 3520193.0, "close_time": 1760911199999, "quote_volume": 81598.59165, "trades": 563, "taker_buy_base": 2511664.0, "taker_buy_quote": 58224.53295 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.02317, "high": 0.02324, "low": 0.02317, "close": 0.02321, "volume": 956626.0, "close_time": 1760914799999, "quote_volume": 22208.1727, "trades": 249, "taker_buy_base": 281782.0, "taker_buy_quote": 6541.95199 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.02321, "high": 0.02321, "low": 0.02313, "close": 0.02315, "volume": 2530386.0, "close_time": 1760918399999, "quote_volume": 58614.36162, "trades": 339, "taker_buy_base": 1571512.0, "taker_buy_quote": 36400.85591 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.02316, "high": 0.02316, "low": 0.02303, "close": 0.02313, "volume": 11308036.0, "close_time": 1760921999999, "quote_volume": 261231.11118, "trades": 1533, "taker_buy_base": 6567783.0, "taker_buy_quote": 151768.54822 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.02313, "high": 0.02315, "low": 0.02307, "close": 0.02309, "volume": 1068564.0, "close_time": 1760925599999, "quote_volume": 24704.59607, "trades": 137, "taker_buy_base": 285622.0, "taker_buy_quote": 6597.86028 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.02309, "high": 0.02316, "low": 0.02306, "close": 0.02315, "volume": 1539137.0, "close_time": 1760929199999, "quote_volume": 35573.18041, "trades": 268, "taker_buy_base": 539978.0, "taker_buy_quote": 12464.10517 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.02316, "high": 0.02321, "low": 0.02311, "close": 0.02319, "volume": 4095167.0, "close_time": 1760932799999, "quote_volume": 94867.73216, "trades": 755, "taker_buy_base": 924619.0, "taker_buy_quote": 21417.47464 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0232, "high": 0.02327, "low": 0.02318, "close": 0.02327, "volume": 8089055.0, "close_time": 1760936399999, "quote_volume": 187878.25262, "trades": 2433, "taker_buy_base": 2748928.0, "taker_buy_quote": 63877.31083 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.02326, "high": 0.02326, "low": 0.02318, "close": 0.02325, "volume": 1258855.0, "close_time": 1760939999999, "quote_volume": 29231.40857, "trades": 527, "taker_buy_base": 581813.0, "taker_buy_quote": 13511.04316 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.02324, "high": 0.02325, "low": 0.02316, "close": 0.02321, "volume": 1317197.0, "close_time": 1760943599999, "quote_volume": 30555.48816, "trades": 242, "taker_buy_base": 674099.0, "taker_buy_quote": 15636.00428 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.02321, "high": 0.02332, "low": 0.02318, "close": 0.0232, "volume": 6514798.0, "close_time": 1760947199999, "quote_volume": 151642.49656, "trades": 843, "taker_buy_base": 4586155.0, "taker_buy_quote": 106784.94905 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.02321, "high": 0.02333, "low": 0.02321, "close": 0.02324, "volume": 6024589.0, "close_time": 1760950799999, "quote_volume": 140259.19081, "trades": 586, "taker_buy_base": 3812821.0, "taker_buy_quote": 88752.31989 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.02326, "high": 0.02328, "low": 0.0232, "close": 0.02327, "volume": 1799075.0, "close_time": 1760954399999, "quote_volume": 41798.98125, "trades": 187, "taker_buy_base": 759190.0, "taker_buy_quote": 17636.18749 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.02327, "high": 0.02331, "low": 0.02322, "close": 0.02323, "volume": 1124995.0, "close_time": 1760957999999, "quote_volume": 26168.72714, "trades": 221, "taker_buy_base": 532256.0, "taker_buy_quote": 12368.55963 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.02322, "high": 0.02328, "low": 0.0232, "close": 0.02326, "volume": 848424.0, "close_time": 1760961599999, "quote_volume": 19703.99032, "trades": 196, "taker_buy_base": 589283.0, "taker_buy_quote": 13686.83513 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.02326, "high": 0.02326, "low": 0.02319, "close": 0.0232, "volume": 1704724.0, "close_time": 1760965199999, "quote_volume": 39577.72039, "trades": 429, "taker_buy_base": 1004550.0, "taker_buy_quote": 23320.74803 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0232, "high": 0.02327, "low": 0.02318, "close": 0.02325, "volume": 1218061.0, "close_time": 1760968799999, "quote_volume": 28272.56421, "trades": 295, "taker_buy_base": 694969.0, "taker_buy_quote": 16128.89216 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.02324, "high": 0.02334, "low": 0.02319, "close": 0.02322, "volume": 3390405.0, "close_time": 1760972399999, "quote_volume": 78793.6452, "trades": 522, "taker_buy_base": 1513361.0, "taker_buy_quote": 35173.61807 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.02321, "high": 0.02326, "low": 0.02317, "close": 0.02318, "volume": 1442665.0, "close_time": 1760975999999, "quote_volume": 33481.0728, "trades": 307, "taker_buy_base": 1019399.0, "taker_buy_quote": 23656.82444 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.02317, "high": 0.02323, "low": 0.02306, "close": 0.02319, "volume": 7708551.0, "close_time": 1760979599999, "quote_volume": 178440.12121, "trades": 1119, "taker_buy_base": 4847391.0, "taker_buy_quote": 112182.43473 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.02319, "high": 0.02323, "low": 0.02313, "close": 0.02317, "volume": 2012188.0, "close_time": 1760983199999, "quote_volume": 46656.4769, "trades": 344, "taker_buy_base": 708426.0, "taker_buy_quote": 16416.19903 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.02317, "high": 0.0232, "low": 0.02315, "close": 0.0232, "volume": 873437.0, "close_time": 1760986799999, "quote_volume": 20231.28722, "trades": 262, "taker_buy_base": 569648.0, "taker_buy_quote": 13195.14572 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.02321, "high": 0.02328, "low": 0.02318, "close": 0.02324, "volume": 2540735.0, "close_time": 1760990399999, "quote_volume": 59014.67863, "trades": 238, "taker_buy_base": 656338.0, "taker_buy_quote": 15251.22145 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.02323, "high": 0.02327, "low": 0.02322, "close": 0.02327, "volume": 2023261.0, "close_time": 1760993999999, "quote_volume": 47034.30404, "trades": 285, "taker_buy_base": 367049.0, "taker_buy_quote": 8534.25365 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.02327, "high": 0.02327, "low": 0.02317, "close": 0.02317, "volume": 625120.0, "close_time": 1760997599999, "quote_volume": 14521.75257, "trades": 150, "taker_buy_base": 132866.0, "taker_buy_quote": 3084.38175 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.02319, "high": 0.02327, "low": 0.02319, "close": 0.02326, "volume": 856430.0, "close_time": 1761001199999, "quote_volume": 19906.64398, "trades": 114, "taker_buy_base": 295916.0, "taker_buy_quote": 6873.57282 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.02326, "high": 0.0233, "low": 0.02324, "close": 0.02326, "volume": 1544078.0, "close_time": 1761004799999, "quote_volume": 35928.33068, "trades": 198, "taker_buy_base": 415628.0, "taker_buy_quote": 9672.10719 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.02326, "high": 0.02326, "low": 0.0232, "close": 0.02323, "volume": 827889.0, "close_time": 1761008399999, "quote_volume": 19230.6025, "trades": 148, "taker_buy_base": 499473.0, "taker_buy_quote": 11600.10483 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.02322, "high": 0.02326, "low": 0.02317, "close": 0.02321, "volume": 1388057.0, "close_time": 1761011999999, "quote_volume": 32208.83375, "trades": 227, "taker_buy_base": 994465.0, "taker_buy_quote": 23072.89075 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.02321, "high": 0.02325, "low": 0.02317, "close": 0.02322, "volume": 2138596.0, "close_time": 1761015599999, "quote_volume": 49631.06907, "trades": 331, "taker_buy_base": 1256981.0, "taker_buy_quote": 29166.77653 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.02321, "high": 0.02332, "low": 0.0232, "close": 0.02323, "volume": 9714134.0, "close_time": 1761019199999, "quote_volume": 226086.49341, "trades": 773, "taker_buy_base": 5975401.0, "taker_buy_quote": 139081.30596 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.02322, "high": 0.02325, "low": 0.02301, "close": 0.02307, "volume": 20107875.0, "close_time": 1761022799999, "quote_volume": 465249.3233, "trades": 3168, "taker_buy_base": 12560693.0, "taker_buy_quote": 290642.74718 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.02307, "high": 0.02314, "low": 0.02304, "close": 0.02307, "volume": 1148267.0, "close_time": 1761026399999, "quote_volume": 26511.40976, "trades": 347, "taker_buy_base": 459058.0, "taker_buy_quote": 10592.71531 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.02306, "high": 0.02318, "low": 0.02305, "close": 0.02313, "volume": 3661863.0, "close_time": 1761029999999, "quote_volume": 84738.89711, "trades": 346, "taker_buy_base": 1092631.0, "taker_buy_quote": 25274.84414 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.02313, "high": 0.02322, "low": 0.02311, "close": 0.02319, "volume": 4202700.0, "close_time": 1761033599999, "quote_volume": 97416.47399, "trades": 317, "taker_buy_base": 1342909.0, "taker_buy_quote": 31133.45205 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.02318, "high": 0.02325, "low": 0.02313, "close": 0.0232, "volume": 5614883.0, "close_time": 1761037199999, "quote_volume": 130266.54434, "trades": 706, "taker_buy_base": 2780061.0, "taker_buy_quote": 64477.39636 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.02319, "high": 0.02326, "low": 0.02318, "close": 0.0232, "volume": 4474902.0, "close_time": 1761040799999, "quote_volume": 103955.39791, "trades": 529, "taker_buy_base": 2111804.0, "taker_buy_quote": 49062.10038 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0232, "high": 0.02327, "low": 0.02317, "close": 0.02326, "volume": 2151675.0, "close_time": 1761044399999, "quote_volume": 49969.06465, "trades": 248, "taker_buy_base": 911094.0, "taker_buy_quote": 21145.74751 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.02323, "high": 0.02332, "low": 0.0232, "close": 0.02332, "volume": 6505286.0, "close_time": 1761047999999, "quote_volume": 151462.78581, "trades": 680, "taker_buy_base": 1361970.0, "taker_buy_quote": 31717.21398 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.02332, "high": 0.02339, "low": 0.02328, "close": 0.02329, "volume": 7442529.0, "close_time": 1761051599999, "quote_volume": 173671.88403, "trades": 1678, "taker_buy_base": 2768785.0, "taker_buy_quote": 64615.35111 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.02329, "high": 0.02344, "low": 0.02324, "close": 0.02333, "volume": 6919156.0, "close_time": 1761055199999, "quote_volume": 161549.95996, "trades": 1141, "taker_buy_base": 3075298.0, "taker_buy_quote": 71742.97036 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.02333, "high": 0.02357, "low": 0.02333, "close": 0.02354, "volume": 20143808.0, "close_time": 1761058799999, "quote_volume": 472905.38612, "trades": 4820, "taker_buy_base": 8221238.0, "taker_buy_quote": 193051.90921 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.02356, "high": 0.02369, "low": 0.02348, "close": 0.02367, "volume": 14923875.0, "close_time": 1761062399999, "quote_volume": 352399.93901, "trades": 3401, "taker_buy_base": 6379928.0, "taker_buy_quote": 150622.92211 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.02368, "high": 0.02371, "low": 0.02359, "close": 0.02363, "volume": 10011371.0, "close_time": 1761065999999, "quote_volume": 236846.70436, "trades": 2072, "taker_buy_base": 5608502.0, "taker_buy_quote": 132633.67996 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.02363, "high": 0.02369, "low": 0.02356, "close": 0.02357, "volume": 7093616.0, "close_time": 1761069599999, "quote_volume": 167430.31313, "trades": 946, "taker_buy_base": 4397911.0, "taker_buy_quote": 103785.4354 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.02357, "high": 0.02361, "low": 0.02355, "close": 0.02359, "volume": 1540515.0, "close_time": 1761073199999, "quote_volume": 36307.83189, "trades": 329, "taker_buy_base": 1083870.0, "taker_buy_quote": 25544.62966 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.0236, "high": 0.02363, "low": 0.02357, "close": 0.02358, "volume": 501334.0, "close_time": 1761076799999, "quote_volume": 11834.39291, "trades": 169, "taker_buy_base": 204041.0, "taker_buy_quote": 4816.84019 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.02356, "high": 0.02357, "low": 0.02351, "close": 0.02355, "volume": 4826244.0, "close_time": 1761080399999, "quote_volume": 113606.30173, "trades": 781, "taker_buy_base": 2749855.0, "taker_buy_quote": 64744.09417 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.02355, "high": 0.02358, "low": 0.0234, "close": 0.02355, "volume": 7446100.0, "close_time": 1761083999999, "quote_volume": 174944.16272, "trades": 1490, "taker_buy_base": 4202860.0, "taker_buy_quote": 98712.23085 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.02355, "high": 0.02355, "low": 0.0234, "close": 0.02345, "volume": 5309784.0, "close_time": 1761087599999, "quote_volume": 124628.32897, "trades": 1405, "taker_buy_base": 3683627.0, "taker_buy_quote": 86449.89755 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.02345, "high": 0.02351, "low": 0.02339, "close": 0.02344, "volume": 6434516.0, "close_time": 1761091199999, "quote_volume": 150767.82012, "trades": 1284, "taker_buy_base": 4170584.0, "taker_buy_quote": 97722.08349 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.02342, "high": 0.02351, "low": 0.02335, "close": 0.02338, "volume": 7095564.0, "close_time": 1761094799999, "quote_volume": 166127.38574, "trades": 1090, "taker_buy_base": 3835724.0, "taker_buy_quote": 89776.28784 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.02339, "high": 0.02346, "low": 0.02334, "close": 0.02341, "volume": 3714972.0, "close_time": 1761098399999, "quote_volume": 86921.65528, "trades": 630, "taker_buy_base": 1739965.0, "taker_buy_quote": 40693.80026 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.02342, "high": 0.02346, "low": 0.02339, "close": 0.02344, "volume": 1024017.0, "close_time": 1761101999999, "quote_volume": 23985.72573, "trades": 165, "taker_buy_base": 312513.0, "taker_buy_quote": 7321.69285 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.02343, "high": 0.02358, "low": 0.02342, "close": 0.02356, "volume": 3865275.0, "close_time": 1761105599999, "quote_volume": 90892.85804, "trades": 471, "taker_buy_base": 1997436.0, "taker_buy_quote": 46932.79956 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.02357, "high": 0.02368, "low": 0.02344, "close": 0.02353, "volume": 6221935.0, "close_time": 1761109199999, "quote_volume": 146675.34236, "trades": 577, "taker_buy_base": 2848805.0, "taker_buy_quote": 67185.22104 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.02353, "high": 0.02359, "low": 0.02347, "close": 0.02356, "volume": 4658347.0, "close_time": 1761112799999, "quote_volume": 109564.12684, "trades": 730, "taker_buy_base": 2384370.0, "taker_buy_quote": 56059.21129 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.02356, "high": 0.02359, "low": 0.02353, "close": 0.02354, "volume": 988135.0, "close_time": 1761116399999, "quote_volume": 23282.09231, "trades": 141, "taker_buy_base": 394359.0, "taker_buy_quote": 9290.78567 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.02354, "high": 0.02358, "low": 0.02348, "close": 0.02357, "volume": 1062512.0, "close_time": 1761119999999, "quote_volume": 25014.56368, "trades": 167, "taker_buy_base": 492911.0, "taker_buy_quote": 11596.42225 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.02356, "high": 0.02358, "low": 0.02353, "close": 0.02353, "volume": 995504.0, "close_time": 1761123599999, "quote_volume": 23447.26944, "trades": 208, "taker_buy_base": 244619.0, "taker_buy_quote": 5761.61913 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.02354, "high": 0.02356, "low": 0.02346, "close": 0.02351, "volume": 3585241.0, "close_time": 1761127199999, "quote_volume": 84254.77497, "trades": 689, "taker_buy_base": 2518759.0, "taker_buy_quote": 59183.68908 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.02351, "high": 0.02356, "low": 0.02343, "close": 0.02343, "volume": 2707163.0, "close_time": 1761130799999, "quote_volume": 63605.86258, "trades": 385, "taker_buy_base": 1324369.0, "taker_buy_quote": 31119.1067 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.02344, "high": 0.02351, "low": 0.02335, "close": 0.02348, "volume": 7827995.0, "close_time": 1761134399999, "quote_volume": 183385.42206, "trades": 1141, "taker_buy_base": 4213741.0, "taker_buy_quote": 98680.16443 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.02348, "high": 0.0235, "low": 0.02345, "close": 0.02348, "volume": 1554041.0, "close_time": 1761137999999, "quote_volume": 36491.19192, "trades": 283, "taker_buy_base": 717086.0, "taker_buy_quote": 16838.45312 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.02347, "high": 0.02357, "low": 0.02341, "close": 0.0235, "volume": 3865224.0, "close_time": 1761141599999, "quote_volume": 90748.22239, "trades": 565, "taker_buy_base": 1620639.0, "taker_buy_quote": 38015.96467 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.0235, "high": 0.02351, "low": 0.02338, "close": 0.02345, "volume": 8030464.0, "close_time": 1761145199999, "quote_volume": 188138.79266, "trades": 1133, "taker_buy_base": 5389029.0, "taker_buy_quote": 126255.78875 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.02345, "high": 0.02345, "low": 0.02334, "close": 0.02337, "volume": 5459381.0, "close_time": 1761148799999, "quote_volume": 127732.37781, "trades": 1201, "taker_buy_base": 3340111.0, "taker_buy_quote": 78155.98028 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.02337, "high": 0.02341, "low": 0.02331, "close": 0.02338, "volume": 22123049.0, "close_time": 1761152399999, "quote_volume": 516912.59217, "trades": 1055, "taker_buy_base": 18605581.0, "taker_buy_quote": 434752.71675 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.02337, "high": 0.02341, "low": 0.0233, "close": 0.02333, "volume": 2833952.0, "close_time": 1761155999999, "quote_volume": 66146.86835, "trades": 589, "taker_buy_base": 1952883.0, "taker_buy_quote": 45567.85489 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.02333, "high": 0.02336, "low": 0.02329, "close": 0.0233, "volume": 1758792.0, "close_time": 1761159599999, "quote_volume": 41001.95515, "trades": 547, "taker_buy_base": 1204133.0, "taker_buy_quote": 28070.44458 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.02329, "high": 0.02336, "low": 0.02318, "close": 0.0233, "volume": 3936349.0, "close_time": 1761163199999, "quote_volume": 91647.61158, "trades": 916, "taker_buy_base": 2449879.0, "taker_buy_quote": 57033.80978 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.02329, "high": 0.02331, "low": 0.02321, "close": 0.02325, "volume": 3943849.0, "close_time": 1761166799999, "quote_volume": 91751.48344, "trades": 925, "taker_buy_base": 2900777.0, "taker_buy_quote": 67482.46716 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.02323, "high": 0.02327, "low": 0.02309, "close": 0.02316, "volume": 10917327.0, "close_time": 1761170399999, "quote_volume": 253223.79718, "trades": 2911, "taker_buy_base": 6894342.0, "taker_buy_quote": 159916.46486 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.02317, "high": 0.02323, "low": 0.02313, "close": 0.02315, "volume": 4064400.0, "close_time": 1761173999999, "quote_volume": 94129.75866, "trades": 1806, "taker_buy_base": 3226755.0, "taker_buy_quote": 74730.58715 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.02316, "high": 0.02327, "low": 0.02316, "close": 0.02324, "volume": 5303230.0, "close_time": 1761177599999, "quote_volume": 123191.84973, "trades": 1301, "taker_buy_base": 1643045.0, "taker_buy_quote": 38171.2392 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.02324, "high": 0.02327, "low": 0.0232, "close": 0.02325, "volume": 1044214.0, "close_time": 1761181199999, "quote_volume": 24270.55303, "trades": 166, "taker_buy_base": 249326.0, "taker_buy_quote": 5793.61702 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.02325, "high": 0.0233, "low": 0.02319, "close": 0.02321, "volume": 2198893.0, "close_time": 1761184799999, "quote_volume": 51131.05976, "trades": 333, "taker_buy_base": 917031.0, "taker_buy_quote": 21311.76487 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.02321, "high": 0.02326, "low": 0.02319, "close": 0.02322, "volume": 861121.0, "close_time": 1761188399999, "quote_volume": 19999.3279, "trades": 285, "taker_buy_base": 156876.0, "taker_buy_quote": 3643.30369 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.02322, "high": 0.02326, "low": 0.02319, "close": 0.0232, "volume": 1392238.0, "close_time": 1761191999999, "quote_volume": 32326.38617, "trades": 266, "taker_buy_base": 490535.0, "taker_buy_quote": 11388.21142 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0232, "high": 0.02328, "low": 0.02318, "close": 0.02326, "volume": 1904712.0, "close_time": 1761195599999, "quote_volume": 44226.29494, "trades": 289, "taker_buy_base": 912056.0, "taker_buy_quote": 21171.8113 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.02325, "high": 0.02329, "low": 0.02324, "close": 0.02325, "volume": 1621621.0, "close_time": 1761199199999, "quote_volume": 37730.03116, "trades": 219, "taker_buy_base": 435734.0, "taker_buy_quote": 10137.11915 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.02325, "high": 0.0233, "low": 0.02324, "close": 0.02329, "volume": 2133952.0, "close_time": 1761202799999, "quote_volume": 49685.30894, "trades": 355, "taker_buy_base": 597467.0, "taker_buy_quote": 13913.20692 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0233, "high": 0.02331, "low": 0.02322, "close": 0.02325, "volume": 836770.0, "close_time": 1761206399999, "quote_volume": 19458.37971, "trades": 194, "taker_buy_base": 404927.0, "taker_buy_quote": 9411.76079 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.02327, "high": 0.02331, "low": 0.02323, "close": 0.02323, "volume": 956310.0, "close_time": 1761209999999, "quote_volume": 22257.06978, "trades": 239, "taker_buy_base": 281648.0, "taker_buy_quote": 6552.33245 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.02323, "high": 0.02324, "low": 0.02321, "close": 0.02324, "volume": 1505190.0, "close_time": 1761213599999, "quote_volume": 34957.74255, "trades": 198, "taker_buy_base": 1122510.0, "taker_buy_quote": 26072.72632 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.02323, "high": 0.0233, "low": 0.02321, "close": 0.02321, "volume": 992730.0, "close_time": 1761217199999, "quote_volume": 23084.54045, "trades": 164, "taker_buy_base": 535302.0, "taker_buy_quote": 12446.07418 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.02321, "high": 0.02323, "low": 0.0232, "close": 0.0232, "volume": 1077439.0, "close_time": 1761220799999, "quote_volume": 25012.11517, "trades": 129, "taker_buy_base": 562482.0, "taker_buy_quote": 13058.23252 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0232, "high": 0.02322, "low": 0.0231, "close": 0.02313, "volume": 11358989.0, "close_time": 1761224399999, "quote_volume": 263037.60615, "trades": 846, "taker_buy_base": 4605359.0, "taker_buy_quote": 106712.79698 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.02313, "high": 0.02322, "low": 0.0231, "close": 0.02318, "volume": 4912268.0, "close_time": 1761227999999, "quote_volume": 113761.14512, "trades": 506, "taker_buy_base": 2548079.0, "taker_buy_quote": 58996.59065 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.02319, "high": 0.02319, "low": 0.02309, "close": 0.02319, "volume": 7858911.0, "close_time": 1761231599999, "quote_volume": 181823.27601, "trades": 479, "taker_buy_base": 3854551.0, "taker_buy_quote": 89144.75929 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.02319, "high": 0.02322, "low": 0.0231, "close": 0.02317, "volume": 4268624.0, "close_time": 1761235199999, "quote_volume": 98949.52793, "trades": 534, "taker_buy_base": 1710771.0, "taker_buy_quote": 39658.79137 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.02317, "high": 0.02319, "low": 0.02311, "close": 0.02315, "volume": 2994990.0, "close_time": 1761238799999, "quote_volume": 69362.9472, "trades": 799, "taker_buy_base": 1078274.0, "taker_buy_quote": 24975.85895 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.02315, "high": 0.0232, "low": 0.02306, "close": 0.02319, "volume": 4643511.0, "close_time": 1761242399999, "quote_volume": 107386.88013, "trades": 646, "taker_buy_base": 2115740.0, "taker_buy_quote": 48910.37498 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.0232, "high": 0.0232, "low": 0.02309, "close": 0.0231, "volume": 2616709.0, "close_time": 1761245999999, "quote_volume": 60523.7315, "trades": 415, "taker_buy_base": 1719676.0, "taker_buy_quote": 39754.99965 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.0231, "high": 0.02311, "low": 0.02308, "close": 0.02308, "volume": 1642395.0, "close_time": 1761249599999, "quote_volume": 37931.48631, "trades": 196, "taker_buy_base": 1048510.0, "taker_buy_quote": 24219.26009 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.02308, "high": 0.02311, "low": 0.02306, "close": 0.02307, "volume": 2713929.0, "close_time": 1761253199999, "quote_volume": 62646.98664, "trades": 229, "taker_buy_base": 1941503.0, "taker_buy_quote": 44817.57609 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.02306, "high": 0.02315, "low": 0.02306, "close": 0.0231, "volume": 1298518.0, "close_time": 1761256799999, "quote_volume": 29998.49365, "trades": 132, "taker_buy_base": 583149.0, "taker_buy_quote": 13465.57487 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.02307, "high": 0.02308, "low": 0.02302, "close": 0.02303, "volume": 3341863.0, "close_time": 1761260399999, "quote_volume": 77036.7785, "trades": 304, "taker_buy_base": 1993584.0, "taker_buy_quote": 45967.99601 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.02303, "high": 0.0231, "low": 0.02298, "close": 0.0231, "volume": 4524810.0, "close_time": 1761263999999, "quote_volume": 104254.23114, "trades": 417, "taker_buy_base": 2282293.0, "taker_buy_quote": 52567.20124 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0231, "high": 0.0231, "low": 0.02305, "close": 0.02305, "volume": 1876981.0, "close_time": 1761267599999, "quote_volume": 43338.66725, "trades": 115, "taker_buy_base": 721190.0, "taker_buy_quote": 16653.86593 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.02304, "high": 0.02304, "low": 0.023, "close": 0.02302, "volume": 2504124.0, "close_time": 1761271199999, "quote_volume": 57646.34199, "trades": 209, "taker_buy_base": 2008800.0, "taker_buy_quote": 46248.38306 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.02304, "high": 0.02304, "low": 0.02297, "close": 0.02299, "volume": 2412582.0, "close_time": 1761274799999, "quote_volume": 55486.09588, "trades": 247, "taker_buy_base": 1524732.0, "taker_buy_quote": 35071.93681 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.02298, "high": 0.023, "low": 0.02296, "close": 0.02297, "volume": 1005808.0, "close_time": 1761278399999, "quote_volume": 23114.24555, "trades": 413, "taker_buy_base": 836554.0, "taker_buy_quote": 19226.22512 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.02298, "high": 0.02304, "low": 0.02292, "close": 0.02299, "volume": 3858577.0, "close_time": 1761281999999, "quote_volume": 88620.11242, "trades": 362, "taker_buy_base": 1199215.0, "taker_buy_quote": 27546.63242 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.02298, "high": 0.02304, "low": 0.02294, "close": 0.023, "volume": 2490251.0, "close_time": 1761285599999, "quote_volume": 57235.88146, "trades": 383, "taker_buy_base": 1052006.0, "taker_buy_quote": 24166.74732 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.023, "high": 0.023, "low": 0.02298, "close": 0.02299, "volume": 478992.0, "close_time": 1761289199999, "quote_volume": 11015.37379, "trades": 85, "taker_buy_base": 172512.0, "taker_buy_quote": 3967.02711 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.02299, "high": 0.02299, "low": 0.02292, "close": 0.02295, "volume": 2158530.0, "close_time": 1761292799999, "quote_volume": 49544.38947, "trades": 336, "taker_buy_base": 1263562.0, "taker_buy_quote": 29001.90553 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.02296, "high": 0.02297, "low": 0.02292, "close": 0.02293, "volume": 2379881.0, "close_time": 1761296399999, "quote_volume": 54598.13459, "trades": 613, "taker_buy_base": 1577154.0, "taker_buy_quote": 36183.82552 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.02294, "high": 0.02298, "low": 0.02292, "close": 0.02292, "volume": 772856.0, "close_time": 1761299999999, "quote_volume": 17733.21598, "trades": 270, "taker_buy_base": 427839.0, "taker_buy_quote": 9815.04686 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.02292, "high": 0.02293, "low": 0.02284, "close": 0.02289, "volume": 4968693.0, "close_time": 1761303599999, "quote_volume": 113722.88958, "trades": 450, "taker_buy_base": 3531320.0, "taker_buy_quote": 80829.79884 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.02289, "high": 0.02292, "low": 0.02286, "close": 0.0229, "volume": 1519305.0, "close_time": 1761307199999, "quote_volume": 34768.7673, "trades": 419, "taker_buy_base": 906416.0, "taker_buy_quote": 20738.56396 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.02291, "high": 0.02306, "low": 0.0229, "close": 0.02295, "volume": 4001552.0, "close_time": 1761310799999, "quote_volume": 91957.37614, "trades": 520, "taker_buy_base": 1995199.0, "taker_buy_quote": 45852.97182 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.02295, "high": 0.02299, "low": 0.02291, "close": 0.02299, "volume": 2697292.0, "close_time": 1761314399999, "quote_volume": 61881.62976, "trades": 282, "taker_buy_base": 1478173.0, "taker_buy_quote": 33906.39831 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.02298, "high": 0.02298, "low": 0.02289, "close": 0.02289, "volume": 2250750.0, "close_time": 1761317999999, "quote_volume": 51589.65565, "trades": 217, "taker_buy_base": 1398813.0, "taker_buy_quote": 32055.55581 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.0229, "high": 0.02293, "low": 0.0228, "close": 0.02285, "volume": 6255061.0, "close_time": 1761321599999, "quote_volume": 142964.94056, "trades": 446, "taker_buy_base": 4483331.0, "taker_buy_quote": 102451.5276 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.02285, "high": 0.02286, "low": 0.02278, "close": 0.0228, "volume": 3508932.0, "close_time": 1761325199999, "quote_volume": 80071.57398, "trades": 680, "taker_buy_base": 2369128.0, "taker_buy_quote": 54067.34341 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.02281, "high": 0.02282, "low": 0.02276, "close": 0.02276, "volume": 2291314.0, "close_time": 1761328799999, "quote_volume": 52213.02361, "trades": 758, "taker_buy_base": 1508344.0, "taker_buy_quote": 34374.62401 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.02276, "high": 0.02279, "low": 0.02273, "close": 0.02274, "volume": 3184575.0, "close_time": 1761332399999, "quote_volume": 72484.85871, "trades": 1315, "taker_buy_base": 2205074.0, "taker_buy_quote": 50196.3284 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.02275, "high": 0.02275, "low": 0.0227, "close": 0.02272, "volume": 3389253.0, "close_time": 1761335999999, "quote_volume": 77029.57079, "trades": 1568, "taker_buy_base": 2226318.0, "taker_buy_quote": 50604.08731 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.02272, "high": 0.02276, "low": 0.0227, "close": 0.02276, "volume": 471407.0, "close_time": 1761339599999, "quote_volume": 10716.29153, "trades": 516, "taker_buy_base": 385292.0, "taker_buy_quote": 8760.31852 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.02276, "high": 0.0228, "low": 0.0227, "close": 0.02279, "volume": 1717355.0, "close_time": 1761343199999, "quote_volume": 39096.85315, "trades": 473, "taker_buy_base": 556320.0, "taker_buy_quote": 12657.76426 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.02279, "high": 0.02282, "low": 0.02277, "close": 0.02279, "volume": 951833.0, "close_time": 1761346799999, "quote_volume": 21703.18337, "trades": 159, "taker_buy_base": 431198.0, "taker_buy_quote": 9834.99027 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.02278, "high": 0.02278, "low": 0.02273, "close": 0.02278, "volume": 420930.0, "close_time": 1761350399999, "quote_volume": 9579.50694, "trades": 71, "taker_buy_base": 174713.0, "taker_buy_quote": 3975.12743 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.02277, "high": 0.02277, "low": 0.02265, "close": 0.02268, "volume": 2353343.0, "close_time": 1761353999999, "quote_volume": 53431.98929, "trades": 511, "taker_buy_base": 1453398.0, "taker_buy_quote": 33005.14764 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.02268, "high": 0.02268, "low": 0.02257, "close": 0.0226, "volume": 9021042.0, "close_time": 1761357599999, "quote_volume": 204033.04876, "trades": 1358, "taker_buy_base": 5084897.0, "taker_buy_quote": 115031.46813 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0226, "high": 0.02263, "low": 0.02256, "close": 0.02257, "volume": 3649657.0, "close_time": 1761361199999, "quote_volume": 82438.58271, "trades": 769, "taker_buy_base": 1667570.0, "taker_buy_quote": 37680.50717 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.02258, "high": 0.02266, "low": 0.02256, "close": 0.02263, "volume": 1507338.0, "close_time": 1761364799999, "quote_volume": 34086.84547, "trades": 345, "taker_buy_base": 678658.0, "taker_buy_quote": 15337.70201 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.02263, "high": 0.02268, "low": 0.02255, "close": 0.02258, "volume": 2751305.0, "close_time": 1761368399999, "quote_volume": 62175.82354, "trades": 216, "taker_buy_base": 1786414.0, "taker_buy_quote": 40346.84654 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.02257, "high": 0.02258, "low": 0.02252, "close": 0.02253, "volume": 2649783.0, "close_time": 1761371999999, "quote_volume": 59750.19583, "trades": 213, "taker_buy_base": 1624882.0, "taker_buy_quote": 36648.88813 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.02254, "high": 0.02254, "low": 0.02248, "close": 0.02249, "volume": 5400642.0, "close_time": 1761375599999, "quote_volume": 121607.01643, "trades": 822, "taker_buy_base": 3047915.0, "taker_buy_quote": 68640.52343 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.02249, "high": 0.02256, "low": 0.02246, "close": 0.02253, "volume": 4269326.0, "close_time": 1761379199999, "quote_volume": 96053.84402, "trades": 1061, "taker_buy_base": 1904574.0, "taker_buy_quote": 42860.58975 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.02252, "high": 0.02259, "low": 0.02252, "close": 0.02258, "volume": 1435115.0, "close_time": 1761382799999, "quote_volume": 32390.09891, "trades": 196, "taker_buy_base": 496975.0, "taker_buy_quote": 11216.74218 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.02257, "high": 0.02259, "low": 0.02248, "close": 0.0225, "volume": 3261494.0, "close_time": 1761386399999, "quote_volume": 73450.31876, "trades": 229, "taker_buy_base": 1798982.0, "taker_buy_quote": 40495.03369 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0225, "high": 0.02252, "low": 0.02247, "close": 0.02248, "volume": 1363940.0, "close_time": 1761389999999, "quote_volume": 30676.3852, "trades": 120, "taker_buy_base": 589481.0, "taker_buy_quote": 13260.60354 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.02248, "high": 0.0225, "low": 0.02244, "close": 0.02247, "volume": 3749920.0, "close_time": 1761393599999, "quote_volume": 84274.29581, "trades": 234, "taker_buy_base": 2209290.0, "taker_buy_quote": 49653.6725 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.02245, "high": 0.02247, "low": 0.02242, "close": 0.02243, "volume": 5109795.0, "close_time": 1761397199999, "quote_volume": 114691.55152, "trades": 366, "taker_buy_base": 2771663.0, "taker_buy_quote": 62222.14802 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.02243, "high": 0.02245, "low": 0.02238, "close": 0.02241, "volume": 4662403.0, "close_time": 1761400799999, "quote_volume": 104539.88158, "trades": 490, "taker_buy_base": 2430466.0, "taker_buy_quote": 54507.74535 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.02241, "high": 0.02242, "low": 0.02236, "close": 0.02238, "volume": 3394311.0, "close_time": 1761404399999, "quote_volume": 76002.33494, "trades": 376, "taker_buy_base": 1797113.0, "taker_buy_quote": 40250.71416 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.02238, "high": 0.02241, "low": 0.02235, "close": 0.02241, "volume": 1570876.0, "close_time": 1761407999999, "quote_volume": 35143.26828, "trades": 302, "taker_buy_base": 657611.0, "taker_buy_quote": 14715.11988 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.02242, "high": 0.02245, "low": 0.02233, "close": 0.02235, "volume": 2563443.0, "close_time": 1761411599999, "quote_volume": 57353.11348, "trades": 293, "taker_buy_base": 1006590.0, "taker_buy_quote": 22516.56458 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.02236, "high": 0.02242, "low": 0.02231, "close": 0.02242, "volume": 1620002.0, "close_time": 1761415199999, "quote_volume": 36197.91051, "trades": 225, "taker_buy_base": 765624.0, "taker_buy_quote": 17115.16476 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0224, "high": 0.0224, "low": 0.02234, "close": 0.02236, "volume": 1116788.0, "close_time": 1761418799999, "quote_volume": 24985.75891, "trades": 185, "taker_buy_base": 260204.0, "taker_buy_quote": 5822.74786 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.02234, "high": 0.02239, "low": 0.02234, "close": 0.02237, "volume": 1060321.0, "close_time": 1761422399999, "quote_volume": 23704.66499, "trades": 118, "taker_buy_base": 539921.0, "taker_buy_quote": 12070.68453 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.02239, "high": 0.02243, "low": 0.02239, "close": 0.02239, "volume": 313556.0, "close_time": 1761425999999, "quote_volume": 7028.07984, "trades": 46, "taker_buy_base": 8539.0, "taker_buy_quote": 191.38472 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0224, "high": 0.02243, "low": 0.02239, "close": 0.02242, "volume": 546937.0, "close_time": 1761429599999, "quote_volume": 12259.08476, "trades": 54, "taker_buy_base": 155765.0, "taker_buy_quote": 3490.93906 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.02242, "high": 0.02245, "low": 0.0224, "close": 0.02242, "volume": 1309855.0, "close_time": 1761433199999, "quote_volume": 29369.60384, "trades": 163, "taker_buy_base": 346536.0, "taker_buy_quote": 7773.08481 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.02241, "high": 0.02242, "low": 0.02234, "close": 0.02236, "volume": 1456812.0, "close_time": 1761436799999, "quote_volume": 32618.72249, "trades": 89, "taker_buy_base": 681372.0, "taker_buy_quote": 15242.29556 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.02234, "high": 0.02237, "low": 0.0223, "close": 0.02231, "volume": 7077876.0, "close_time": 1761440399999, "quote_volume": 158135.51319, "trades": 603, "taker_buy_base": 4451917.0, "taker_buy_quote": 99492.37236 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.02231, "high": 0.02241, "low": 0.0223, "close": 0.02236, "volume": 6586652.0, "close_time": 1761443999999, "quote_volume": 147365.22353, "trades": 410, "taker_buy_base": 2488933.0, "taker_buy_quote": 55678.0973 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.02235, "high": 0.02241, "low": 0.02234, "close": 0.02241, "volume": 310436.0, "close_time": 1761447599999, "quote_volume": 6942.75352, "trades": 37, "taker_buy_base": 165113.0, "taker_buy_quote": 3693.98555 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.02241, "high": 0.02243, "low": 0.02236, "close": 0.02236, "volume": 2287448.0, "close_time": 1761451199999, "quote_volume": 51262.55866, "trades": 212, "taker_buy_base": 630486.0, "taker_buy_quote": 14133.07767 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.02237, "high": 0.02242, "low": 0.02235, "close": 0.0224, "volume": 1274930.0, "close_time": 1761454799999, "quote_volume": 28557.97665, "trades": 95, "taker_buy_base": 582207.0, "taker_buy_quote": 13043.67864 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0224, "high": 0.02244, "low": 0.02238, "close": 0.02242, "volume": 2378404.0, "close_time": 1761458399999, "quote_volume": 53313.04671, "trades": 400, "taker_buy_base": 1018505.0, "taker_buy_quote": 22833.75312 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.02242, "high": 0.02246, "low": 0.02241, "close": 0.02244, "volume": 1464206.0, "close_time": 1761461999999, "quote_volume": 32840.47444, "trades": 259, "taker_buy_base": 498534.0, "taker_buy_quote": 11185.65439 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.02243, "high": 0.02246, "low": 0.02242, "close": 0.02245, "volume": 1132015.0, "close_time": 1761465599999, "quote_volume": 25398.50178, "trades": 209, "taker_buy_base": 293789.0, "taker_buy_quote": 6593.74067 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.02245, "high": 0.02249, "low": 0.02243, "close": 0.02246, "volume": 3206559.0, "close_time": 1761469199999, "quote_volume": 71999.21341, "trades": 472, "taker_buy_base": 1074353.0, "taker_buy_quote": 24130.08995 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.02248, "high": 0.02253, "low": 0.02246, "close": 0.02249, "volume": 5062944.0, "close_time": 1761472799999, "quote_volume": 113874.86729, "trades": 648, "taker_buy_base": 2584754.0, "taker_buy_quote": 58156.38225 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.02251, "high": 0.02252, "low": 0.02247, "close": 0.02249, "volume": 635350.0, "close_time": 1761476399999, "quote_volume": 14293.407, "trades": 161, "taker_buy_base": 419037.0, "taker_buy_quote": 9427.86134 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.02249, "high": 0.02255, "low": 0.02249, "close": 0.02254, "volume": 3272214.0, "close_time": 1761479999999, "quote_volume": 73677.63894, "trades": 620, "taker_buy_base": 978391.0, "taker_buy_quote": 22036.46477 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.02255, "high": 0.0226, "low": 0.02253, "close": 0.02257, "volume": 5020269.0, "close_time": 1761483599999, "quote_volume": 113264.2561, "trades": 1052, "taker_buy_base": 1670828.0, "taker_buy_quote": 37710.91271 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.02258, "high": 0.02263, "low": 0.02257, "close": 0.0226, "volume": 3594042.0, "close_time": 1761487199999, "quote_volume": 81232.33338, "trades": 791, "taker_buy_base": 1516017.0, "taker_buy_quote": 34267.906 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0226, "high": 0.02264, "low": 0.02257, "close": 0.02257, "volume": 1372663.0, "close_time": 1761490799999, "quote_volume": 31039.23455, "trades": 385, "taker_buy_base": 581613.0, "taker_buy_quote": 13154.26649 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.02255, "high": 0.02259, "low": 0.02252, "close": 0.02259, "volume": 2298358.0, "close_time": 1761494399999, "quote_volume": 51836.87644, "trades": 411, "taker_buy_base": 1573813.0, "taker_buy_quote": 35502.8798 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.02258, "high": 0.02259, "low": 0.02256, "close": 0.02257, "volume": 568870.0, "close_time": 1761497999999, "quote_volume": 12841.47474, "trades": 88, "taker_buy_base": 235898.0, "taker_buy_quote": 5326.85262 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.02256, "high": 0.02257, "low": 0.02253, "close": 0.02254, "volume": 808959.0, "close_time": 1761501599999, "quote_volume": 18245.45918, "trades": 201, "taker_buy_base": 455502.0, "taker_buy_quote": 10274.90272 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.02254, "high": 0.02258, "low": 0.02253, "close": 0.02254, "volume": 898054.0, "close_time": 1761505199999, "quote_volume": 20246.02679, "trades": 97, "taker_buy_base": 656892.0, "taker_buy_quote": 14808.81483 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.02252, "high": 0.02259, "low": 0.02252, "close": 0.02258, "volume": 1594353.0, "close_time": 1761508799999, "quote_volume": 35962.37077, "trades": 136, "taker_buy_base": 1417184.0, "taker_buy_quote": 31969.32354 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.02257, "high": 0.0226, "low": 0.02256, "close": 0.0226, "volume": 587683.0, "close_time": 1761512399999, "quote_volume": 13275.31188, "trades": 55, "taker_buy_base": 259014.0, "taker_buy_quote": 5851.30512 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.02258, "high": 0.0226, "low": 0.02255, "close": 0.02259, "volume": 739440.0, "close_time": 1761515999999, "quote_volume": 16698.4436, "trades": 94, "taker_buy_base": 271853.0, "taker_buy_quote": 6138.37441 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.02259, "high": 0.02268, "low": 0.02258, "close": 0.02263, "volume": 4884306.0, "close_time": 1761519599999, "quote_volume": 110523.56789, "trades": 445, "taker_buy_base": 1557163.0, "taker_buy_quote": 35244.33381 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.02264, "high": 0.02268, "low": 0.02263, "close": 0.02264, "volume": 2871624.0, "close_time": 1761523199999, "quote_volume": 65042.65422, "trades": 254, "taker_buy_base": 981530.0, "taker_buy_quote": 22235.00698 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02264, "high": 0.02271, "low": 0.02262, "close": 0.0227, "volume": 5246226.0, "close_time": 1761526799999, "quote_volume": 118986.28556, "trades": 659, "taker_buy_base": 1980477.0, "taker_buy_quote": 44931.23922 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0227, "high": 0.02275, "low": 0.02268, "close": 0.02275, "volume": 5480705.0, "close_time": 1761530399999, "quote_volume": 124509.32712, "trades": 695, "taker_buy_base": 2089115.0, "taker_buy_quote": 47474.21004 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.02273, "high": 0.02277, "low": 0.02269, "close": 0.02276, "volume": 3621356.0, "close_time": 1761533999999, "quote_volume": 82363.65844, "trades": 509, "taker_buy_base": 1512611.0, "taker_buy_quote": 34413.26069 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.02276, "high": 0.0228, "low": 0.02274, "close": 0.02279, "volume": 3265286.0, "close_time": 1761537599999, "quote_volume": 74353.3876, "trades": 536, "taker_buy_base": 1310523.0, "taker_buy_quote": 29850.43673 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.02279, "high": 0.02287, "low": 0.02276, "close": 0.02286, "volume": 4441095.0, "close_time": 1761541199999, "quote_volume": 101373.03258, "trades": 924, "taker_buy_base": 2215520.0, "taker_buy_quote": 50580.43596 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.02285, "high": 0.02297, "low": 0.02285, "close": 0.02293, "volume": 6135577.0, "close_time": 1761544799999, "quote_volume": 140600.45377, "trades": 1246, "taker_buy_base": 2666053.0, "taker_buy_quote": 61098.45288 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.02294, "high": 0.02302, "low": 0.02294, "close": 0.023, "volume": 6336724.0, "close_time": 1761548399999, "quote_volume": 145615.99104, "trades": 1458, "taker_buy_base": 3015838.0, "taker_buy_quote": 69317.94117 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.023, "high": 0.02319, "low": 0.02292, "close": 0.02303, "volume": 19624514.0, "close_time": 1761551999999, "quote_volume": 452481.5417, "trades": 2172, "taker_buy_base": 12269187.0, "taker_buy_quote": 282900.07279 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.02304, "high": 0.02304, "low": 0.02296, "close": 0.02297, "volume": 3800089.0, "close_time": 1761555599999, "quote_volume": 87371.13633, "trades": 459, "taker_buy_base": 2811805.0, "taker_buy_quote": 64646.89838 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.02299, "high": 0.02301, "low": 0.02292, "close": 0.02294, "volume": 5349909.0, "close_time": 1761559199999, "quote_volume": 122806.57338, "trades": 976, "taker_buy_base": 3110569.0, "taker_buy_quote": 71417.91672 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.02292, "high": 0.02296, "low": 0.02288, "close": 0.02291, "volume": 3247945.0, "close_time": 1761562799999, "quote_volume": 74443.05933, "trades": 340, "taker_buy_base": 1766979.0, "taker_buy_quote": 40509.35665 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.02291, "high": 0.02293, "low": 0.02286, "close": 0.02288, "volume": 2769995.0, "close_time": 1761566399999, "quote_volume": 63431.77786, "trades": 377, "taker_buy_base": 1264328.0, "taker_buy_quote": 28961.99365 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.02288, "high": 0.02289, "low": 0.02281, "close": 0.02283, "volume": 6393795.0, "close_time": 1761569999999, "quote_volume": 146113.88961, "trades": 563, "taker_buy_base": 3505055.0, "taker_buy_quote": 80112.69298 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.02283, "high": 0.02291, "low": 0.02279, "close": 0.02289, "volume": 4128538.0, "close_time": 1761573599999, "quote_volume": 94319.53398, "trades": 454, "taker_buy_base": 1962989.0, "taker_buy_quote": 44819.00819 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.02289, "high": 0.0229, "low": 0.02281, "close": 0.02283, "volume": 1611978.0, "close_time": 1761577199999, "quote_volume": 36817.88079, "trades": 191, "taker_buy_base": 1054587.0, "taker_buy_quote": 24082.29491 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.02283, "high": 0.02291, "low": 0.02281, "close": 0.02291, "volume": 2199705.0, "close_time": 1761580799999, "quote_volume": 50264.19256, "trades": 240, "taker_buy_base": 1096826.0, "taker_buy_quote": 25049.85925 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0229, "high": 0.02293, "low": 0.02287, "close": 0.02289, "volume": 1798219.0, "close_time": 1761584399999, "quote_volume": 41188.78384, "trades": 180, "taker_buy_base": 543489.0, "taker_buy_quote": 12448.37899 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.02289, "high": 0.02293, "low": 0.02283, "close": 0.02287, "volume": 956252.0, "close_time": 1761587999999, "quote_volume": 21880.44808, "trades": 98, "taker_buy_base": 447911.0, "taker_buy_quote": 10243.67346 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.02288, "high": 0.0229, "low": 0.02287, "close": 0.02288, "volume": 190213.0, "close_time": 1761591599999, "quote_volume": 4353.34032, "trades": 39, "taker_buy_base": 117178.0, "taker_buy_quote": 2682.17497 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.02288, "high": 0.02296, "low": 0.02288, "close": 0.02291, "volume": 2202259.0, "close_time": 1761595199999, "quote_volume": 50484.21813, "trades": 357, "taker_buy_base": 864922.0, "taker_buy_quote": 19829.00657 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0229, "high": 0.02295, "low": 0.02285, "close": 0.02293, "volume": 1585840.0, "close_time": 1761598799999, "quote_volume": 36331.18442, "trades": 365, "taker_buy_base": 531365.0, "taker_buy_quote": 12163.19813 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.02293, "high": 0.02299, "low": 0.02293, "close": 0.02295, "volume": 3483542.0, "close_time": 1761602399999, "quote_volume": 79960.98478, "trades": 791, "taker_buy_base": 1304800.0, "taker_buy_quote": 29961.29669 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.02296, "high": 0.02301, "low": 0.02289, "close": 0.02298, "volume": 5526655.0, "close_time": 1761605999999, "quote_volume": 126904.49862, "trades": 1158, "taker_buy_base": 2833092.0, "taker_buy_quote": 65026.71589 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.02296, "high": 0.02301, "low": 0.02294, "close": 0.02301, "volume": 3795630.0, "close_time": 1761609599999, "quote_volume": 87234.84648, "trades": 494, "taker_buy_base": 1277285.0, "taker_buy_quote": 29357.12444 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.023, "high": 0.02302, "low": 0.0229, "close": 0.02291, "volume": 4408862.0, "close_time": 1761613199999, "quote_volume": 101181.76594, "trades": 519, "taker_buy_base": 2660924.0, "taker_buy_quote": 61052.05463 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.02291, "high": 0.02294, "low": 0.02279, "close": 0.02282, "volume": 14016429.0, "close_time": 1761616799999, "quote_volume": 320290.33925, "trades": 960, "taker_buy_base": 5920436.0, "taker_buy_quote": 135311.06349 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.02282, "high": 0.02284, "low": 0.02271, "close": 0.02275, "volume": 11838830.0, "close_time": 1761620399999, "quote_volume": 269547.41864, "trades": 1050, "taker_buy_base": 5830868.0, "taker_buy_quote": 132795.80199 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.02276, "high": 0.0228, "low": 0.02272, "close": 0.02273, "volume": 1361939.0, "close_time": 1761623999999, "quote_volume": 30993.51228, "trades": 205, "taker_buy_base": 554520.0, "taker_buy_quote": 12626.27398 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.02273, "high": 0.02282, "low": 0.02272, "close": 0.02279, "volume": 2326941.0, "close_time": 1761627599999, "quote_volume": 53011.5348, "trades": 272, "taker_buy_base": 1127553.0, "taker_buy_quote": 25682.14542 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0227, "close": 0.02273, "volume": 3498470.0, "close_time": 1761631199999, "quote_volume": 79519.5687, "trades": 441, "taker_buy_base": 2305161.0, "taker_buy_quote": 52401.55414 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0227, "high": 0.02273, "low": 0.02268, "close": 0.02271, "volume": 1478136.0, "close_time": 1761634799999, "quote_volume": 33565.74463, "trades": 201, "taker_buy_base": 688286.0, "taker_buy_quote": 15631.60948 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.02271, "high": 0.02272, "low": 0.02267, "close": 0.02268, "volume": 1922769.0, "close_time": 1761638399999, "quote_volume": 43636.27818, "trades": 328, "taker_buy_base": 824625.0, "taker_buy_quote": 18717.765 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.02268, "high": 0.0227, "low": 0.02265, "close": 0.02268, "volume": 1774677.0, "close_time": 1761641999999, "quote_volume": 40251.94009, "trades": 226, "taker_buy_base": 591410.0, "taker_buy_quote": 13416.52679 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0227, "high": 0.0227, "low": 0.02267, "close": 0.02268, "volume": 701871.0, "close_time": 1761645599999, "quote_volume": 15920.71963, "trades": 84, "taker_buy_base": 484657.0, "taker_buy_quote": 10994.99819 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.02268, "high": 0.02289, "low": 0.02266, "close": 0.02284, "volume": 20216119.0, "close_time": 1761649199999, "quote_volume": 461043.26186, "trades": 1332, "taker_buy_base": 11241444.0, "taker_buy_quote": 256340.81819 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.02284, "high": 0.02284, "low": 0.02273, "close": 0.02275, "volume": 1766113.0, "close_time": 1761652799999, "quote_volume": 40217.02786, "trades": 162, "taker_buy_base": 980310.0, "taker_buy_quote": 22322.97883 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.02275, "high": 0.02285, "low": 0.02275, "close": 0.02283, "volume": 1072317.0, "close_time": 1761656399999, "quote_volume": 24456.87145, "trades": 99, "taker_buy_base": 381561.0, "taker_buy_quote": 8694.31209 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.02283, "high": 0.02287, "low": 0.02282, "close": 0.02282, "volume": 1582858.0, "close_time": 1761659999999, "quote_volume": 36155.4333, "trades": 220, "taker_buy_base": 342424.0, "taker_buy_quote": 7822.7672 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0228, "high": 0.02287, "low": 0.02273, "close": 0.02287, "volume": 3574652.0, "close_time": 1761663599999, "quote_volume": 81471.34696, "trades": 299, "taker_buy_base": 1898776.0, "taker_buy_quote": 43251.31215 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.02287, "high": 0.02288, "low": 0.02276, "close": 0.02283, "volume": 4445611.0, "close_time": 1761667199999, "quote_volume": 101431.48513, "trades": 304, "taker_buy_base": 2887629.0, "taker_buy_quote": 65853.95441 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.02284, "high": 0.02286, "low": 0.02277, "close": 0.02281, "volume": 1612968.0, "close_time": 1761670799999, "quote_volume": 36815.67394, "trades": 150, "taker_buy_base": 764779.0, "taker_buy_quote": 17445.39858 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.02282, "high": 0.02284, "low": 0.02277, "close": 0.02277, "volume": 209675.0, "close_time": 1761674399999, "quote_volume": 4782.92925, "trades": 30, "taker_buy_base": 43835.0, "taker_buy_quote": 1000.38041 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.02278, "high": 0.02281, "low": 0.02277, "close": 0.02278, "volume": 670690.0, "close_time": 1761677999999, "quote_volume": 15279.81002, "trades": 59, "taker_buy_base": 580882.0, "taker_buy_quote": 13233.49977 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.0228, "high": 0.0228, "low": 0.02275, "close": 0.02277, "volume": 1837602.0, "close_time": 1761681599999, "quote_volume": 41845.00727, "trades": 144, "taker_buy_base": 1612136.0, "taker_buy_quote": 36713.35104 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.02275, "high": 0.02279, "low": 0.0227, "close": 0.02272, "volume": 4767794.0, "close_time": 1761685199999, "quote_volume": 108428.53123, "trades": 359, "taker_buy_base": 2667796.0, "taker_buy_quote": 60669.83313 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0227, "high": 0.02277, "low": 0.02265, "close": 0.02267, "volume": 5294998.0, "close_time": 1761688799999, "quote_volume": 120240.29053, "trades": 1375, "taker_buy_base": 2863092.0, "taker_buy_quote": 64993.25975 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.02268, "high": 0.02275, "low": 0.02267, "close": 0.02273, "volume": 1459116.0, "close_time": 1761692399999, "quote_volume": 33136.21474, "trades": 407, "taker_buy_base": 548768.0, "taker_buy_quote": 12458.62842 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.02273, "high": 0.02273, "low": 0.02267, "close": 0.02268, "volume": 458131.0, "close_time": 1761695999999, "quote_volume": 10392.58001, "trades": 46, "taker_buy_base": 133496.0, "taker_buy_quote": 3027.81998 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.02268, "high": 0.02274, "low": 0.02268, "close": 0.02269, "volume": 276559.0, "close_time": 1761699599999, "quote_volume": 6279.02123, "trades": 46, "taker_buy_base": 167305.0, "taker_buy_quote": 3798.8429 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.02269, "high": 0.0227, "low": 0.02267, "close": 0.02267, "volume": 704848.0, "close_time": 1761703199999, "quote_volume": 15985.66113, "trades": 61, "taker_buy_base": 423098.0, "taker_buy_quote": 9595.21196 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.02267, "high": 0.0227, "low": 0.02267, "close": 0.02267, "volume": 1005835.0, "close_time": 1761706799999, "quote_volume": 22808.22265, "trades": 115, "taker_buy_base": 786786.0, "taker_buy_quote": 17840.49352 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.02268, "high": 0.02273, "low": 0.02263, "close": 0.02273, "volume": 3315615.0, "close_time": 1761710399999, "quote_volume": 75167.58955, "trades": 225, "taker_buy_base": 1817472.0, "taker_buy_quote": 41195.64158 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.02272, "high": 0.02274, "low": 0.02269, "close": 0.0227, "volume": 617636.0, "close_time": 1761713999999, "quote_volume": 14035.46564, "trades": 63, "taker_buy_base": 97597.0, "taker_buy_quote": 2218.28531 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0227, "high": 0.02272, "low": 0.02268, "close": 0.02272, "volume": 159916.0, "close_time": 1761717599999, "quote_volume": 3630.09239, "trades": 94, "taker_buy_base": 112409.0, "taker_buy_quote": 2551.85644 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.02272, "high": 0.02279, "low": 0.02272, "close": 0.02276, "volume": 2356888.0, "close_time": 1761721199999, "quote_volume": 53633.26293, "trades": 219, "taker_buy_base": 474585.0, "taker_buy_quote": 10801.39008 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.02275, "high": 0.02276, "low": 0.02261, "close": 0.02269, "volume": 10674222.0, "close_time": 1761724799999, "quote_volume": 241964.14892, "trades": 546, "taker_buy_base": 4111389.0, "taker_buy_quote": 93164.57365 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.02269, "high": 0.02272, "low": 0.02264, "close": 0.02272, "volume": 2489109.0, "close_time": 1761728399999, "quote_volume": 56422.6329, "trades": 184, "taker_buy_base": 2109962.0, "taker_buy_quote": 47824.76809 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.02271, "high": 0.02272, "low": 0.02268, "close": 0.02268, "volume": 916101.0, "close_time": 1761731999999, "quote_volume": 20795.82106, "trades": 87, "taker_buy_base": 353580.0, "taker_buy_quote": 8022.89484 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.02269, "high": 0.02274, "low": 0.02267, "close": 0.02273, "volume": 838447.0, "close_time": 1761735599999, "quote_volume": 19029.2219, "trades": 53, "taker_buy_base": 737518.0, "taker_buy_quote": 16737.38046 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.02269, "high": 0.0227, "low": 0.02268, "close": 0.02269, "volume": 152156.0, "close_time": 1761739199999, "quote_volume": 3452.95781, "trades": 31, "taker_buy_base": 67697.0, "taker_buy_quote": 1536.59454 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.02268, "high": 0.02271, "low": 0.02266, "close": 0.02271, "volume": 1290452.0, "close_time": 1761742799999, "quote_volume": 29262.91164, "trades": 348, "taker_buy_base": 1176385.0, "taker_buy_quote": 26675.65684 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.02272, "high": 0.02272, "low": 0.02265, "close": 0.02266, "volume": 1485809.0, "close_time": 1761746399999, "quote_volume": 33688.79136, "trades": 97, "taker_buy_base": 634268.0, "taker_buy_quote": 14376.16987 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.02269, "high": 0.02271, "low": 0.02265, "close": 0.0227, "volume": 876237.0, "close_time": 1761749999999, "quote_volume": 19876.05238, "trades": 81, "taker_buy_base": 383165.0, "taker_buy_quote": 8687.52244 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.02271, "high": 0.02298, "low": 0.02266, "close": 0.02273, "volume": 17525273.0, "close_time": 1761753599999, "quote_volume": 399606.83546, "trades": 1002, "taker_buy_base": 10149216.0, "taker_buy_quote": 231571.92559 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.02273, "high": 0.02279, "low": 0.0227, "close": 0.02278, "volume": 2242666.0, "close_time": 1761757199999, "quote_volume": 51014.71821, "trades": 135, "taker_buy_base": 852154.0, "taker_buy_quote": 19361.39067 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.02277, "high": 0.0228, "low": 0.02272, "close": 0.02278, "volume": 2397857.0, "close_time": 1761760799999, "quote_volume": 54604.36742, "trades": 190, "taker_buy_base": 1206205.0, "taker_buy_quote": 27460.75457 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.02278, "high": 0.02279, "low": 0.02259, "close": 0.02272, "volume": 16243075.0, "close_time": 1761764399999, "quote_volume": 368684.10903, "trades": 1321, "taker_buy_base": 8198680.0, "taker_buy_quote": 185953.45826 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0227, "high": 0.02276, "low": 0.02266, "close": 0.02269, "volume": 3934925.0, "close_time": 1761767999999, "quote_volume": 89307.20524, "trades": 299, "taker_buy_base": 2726105.0, "taker_buy_quote": 61850.95649 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.02271, "high": 0.02275, "low": 0.02267, "close": 0.02273, "volume": 1047687.0, "close_time": 1761771599999, "quote_volume": 23790.10433, "trades": 109, "taker_buy_base": 535648.0, "taker_buy_quote": 12156.98868 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.02275, "high": 0.02275, "low": 0.02272, "close": 0.02272, "volume": 94105.0, "close_time": 1761775199999, "quote_volume": 2139.63287, "trades": 14, "taker_buy_base": 15264.0, "taker_buy_quote": 347.256 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0227, "high": 0.0227, "low": 0.02264, "close": 0.02269, "volume": 1585986.0, "close_time": 1761778799999, "quote_volume": 35955.88302, "trades": 337, "taker_buy_base": 1189823.0, "taker_buy_quote": 26973.67541 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.02269, "high": 0.02269, "low": 0.02265, "close": 0.02269, "volume": 2036895.0, "close_time": 1761782399999, "quote_volume": 46169.18683, "trades": 395, "taker_buy_base": 1442527.0, "taker_buy_quote": 32699.27085 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0227, "high": 0.02275, "low": 0.02264, "close": 0.02267, "volume": 2676835.0, "close_time": 1761785999999, "quote_volume": 60732.10709, "trades": 535, "taker_buy_base": 1507513.0, "taker_buy_quote": 34164.42634 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.02269, "high": 0.02269, "low": 0.02262, "close": 0.02266, "volume": 2430208.0, "close_time": 1761789599999, "quote_volume": 55043.62117, "trades": 668, "taker_buy_base": 1314453.0, "taker_buy_quote": 29773.90257 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.02265, "high": 0.0227, "low": 0.02265, "close": 0.02269, "volume": 441917.0, "close_time": 1761793199999, "quote_volume": 10021.04619, "trades": 292, "taker_buy_base": 211452.0, "taker_buy_quote": 4794.98469 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.02269, "high": 0.0227, "low": 0.02262, "close": 0.02264, "volume": 2467805.0, "close_time": 1761796799999, "quote_volume": 55893.40367, "trades": 882, "taker_buy_base": 1454437.0, "taker_buy_quote": 32936.32403 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.02264, "high": 0.02266, "low": 0.02256, "close": 0.02261, "volume": 8960744.0, "close_time": 1761800399999, "quote_volume": 202629.51819, "trades": 2114, "taker_buy_base": 5060246.0, "taker_buy_quote": 114428.90929 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.02258, "high": 0.0226, "low": 0.02253, "close": 0.02256, "volume": 3218808.0, "close_time": 1761803999999, "quote_volume": 72643.68859, "trades": 1100, "taker_buy_base": 1675055.0, "taker_buy_quote": 37813.21168 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.02255, "high": 0.02262, "low": 0.02254, "close": 0.02258, "volume": 2949748.0, "close_time": 1761807599999, "quote_volume": 66582.64529, "trades": 741, "taker_buy_base": 1746184.0, "taker_buy_quote": 39397.38553 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.02258, "high": 0.02261, "low": 0.02257, "close": 0.02257, "volume": 403283.0, "close_time": 1761811199999, "quote_volume": 9110.11636, "trades": 190, "taker_buy_base": 153866.0, "taker_buy_quote": 3476.18135 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.02257, "high": 0.02257, "low": 0.02241, "close": 0.0225, "volume": 13534739.0, "close_time": 1761814799999, "quote_volume": 304435.97485, "trades": 1928, "taker_buy_base": 5869566.0, "taker_buy_quote": 132039.32233 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0225, "high": 0.02256, "low": 0.02247, "close": 0.02249, "volume": 2468474.0, "close_time": 1761818399999, "quote_volume": 55537.3969, "trades": 333, "taker_buy_base": 1053041.0, "taker_buy_quote": 23683.2984 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.02248, "high": 0.02254, "low": 0.02246, "close": 0.0225, "volume": 1379365.0, "close_time": 1761821999999, "quote_volume": 31034.12343, "trades": 148, "taker_buy_base": 893084.0, "taker_buy_quote": 20090.11146 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0225, "high": 0.02251, "low": 0.02242, "close": 0.02242, "volume": 2311854.0, "close_time": 1761825599999, "quote_volume": 51941.85887, "trades": 157, "taker_buy_base": 864784.0, "taker_buy_quote": 19416.56263 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.02244, "high": 0.02255, "low": 0.02237, "close": 0.02241, "volume": 18151271.0, "close_time": 1761829199999, "quote_volume": 407489.76647, "trades": 1162, "taker_buy_base": 10750151.0, "taker_buy_quote": 241384.1369 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.02241, "high": 0.02248, "low": 0.02227, "close": 0.02228, "volume": 13309921.0, "close_time": 1761832799999, "quote_volume": 297366.2923, "trades": 787, "taker_buy_base": 7153951.0, "taker_buy_quote": 159751.17549 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.02228, "high": 0.02233, "low": 0.02221, "close": 0.02231, "volume": 9274726.0, "close_time": 1761836399999, "quote_volume": 206403.34452, "trades": 472, "taker_buy_base": 4563629.0, "taker_buy_quote": 101522.54633 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0223, "high": 0.0223, "low": 0.02221, "close": 0.02222, "volume": 3445888.0, "close_time": 1761839999999, "quote_volume": 76651.66421, "trades": 736, "taker_buy_base": 1995126.0, "taker_buy_quote": 44373.51661 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.02222, "high": 0.02232, "low": 0.02222, "close": 0.02222, "volume": 4421931.0, "close_time": 1761843599999, "quote_volume": 98468.75422, "trades": 494, "taker_buy_base": 1222203.0, "taker_buy_quote": 27197.45019 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.02223, "high": 0.02229, "low": 0.0222, "close": 0.02224, "volume": 3681928.0, "close_time": 1761847199999, "quote_volume": 81876.31907, "trades": 185, "taker_buy_base": 2467443.0, "taker_buy_quote": 54854.48035 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.02223, "high": 0.02223, "low": 0.02218, "close": 0.02219, "volume": 2082418.0, "close_time": 1761850799999, "quote_volume": 46232.07644, "trades": 148, "taker_buy_base": 1436559.0, "taker_buy_quote": 31899.91344 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.02219, "high": 0.0222, "low": 0.02211, "close": 0.02215, "volume": 7868782.0, "close_time": 1761854399999, "quote_volume": 174424.70988, "trades": 1457, "taker_buy_base": 5335127.0, "taker_buy_quote": 118268.42181 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.02213, "high": 0.02223, "low": 0.02212, "close": 0.02218, "volume": 3141114.0, "close_time": 1761857999999, "quote_volume": 69686.43896, "trades": 970, "taker_buy_base": 940476.0, "taker_buy_quote": 20852.86326 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.02218, "high": 0.02218, "low": 0.02212, "close": 0.02216, "volume": 2470811.0, "close_time": 1761861599999, "quote_volume": 54722.07538, "trades": 299, "taker_buy_base": 1098323.0, "taker_buy_quote": 24322.50667 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.02216, "high": 0.02217, "low": 0.02209, "close": 0.02212, "volume": 6858618.0, "close_time": 1761865199999, "quote_volume": 151771.53821, "trades": 472, "taker_buy_base": 3880797.0, "taker_buy_quote": 85870.36109 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.02212, "high": 0.02218, "low": 0.02207, "close": 0.02217, "volume": 4472787.0, "close_time": 1761868799999, "quote_volume": 98942.63167, "trades": 379, "taker_buy_base": 2344286.0, "taker_buy_quote": 51837.64456 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.02216, "high": 0.02222, "low": 0.02215, "close": 0.0222, "volume": 3628114.0, "close_time": 1761872399999, "quote_volume": 80489.45232, "trades": 413, "taker_buy_base": 364358.0, "taker_buy_quote": 8084.1708 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.02219, "high": 0.02222, "low": 0.02214, "close": 0.02219, "volume": 3251939.0, "close_time": 1761875999999, "quote_volume": 72090.13787, "trades": 205, "taker_buy_base": 999667.0, "taker_buy_quote": 22167.66166 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.02221, "high": 0.02221, "low": 0.02216, "close": 0.02218, "volume": 821943.0, "close_time": 1761879599999, "quote_volume": 18232.42927, "trades": 59, "taker_buy_base": 106141.0, "taker_buy_quote": 2355.93214 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.02217, "high": 0.0222, "low": 0.02214, "close": 0.0222, "volume": 930178.0, "close_time": 1761883199999, "quote_volume": 20619.3863, "trades": 80, "taker_buy_base": 665310.0, "taker_buy_quote": 14742.4539 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0222, "high": 0.02225, "low": 0.02218, "close": 0.02224, "volume": 3367800.0, "close_time": 1761886799999, "quote_volume": 74816.51822, "trades": 323, "taker_buy_base": 1266133.0, "taker_buy_quote": 28127.15654 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.02224, "high": 0.02228, "low": 0.0222, "close": 0.02222, "volume": 4516141.0, "close_time": 1761890399999, "quote_volume": 100477.54424, "trades": 497, "taker_buy_base": 2106599.0, "taker_buy_quote": 46869.29897 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.02222, "high": 0.02222, "low": 0.02216, "close": 0.02218, "volume": 4520577.0, "close_time": 1761893999999, "quote_volume": 100300.67984, "trades": 294, "taker_buy_base": 3036193.0, "taker_buy_quote": 67362.7781 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.02219, "high": 0.0222, "low": 0.02199, "close": 0.02204, "volume": 29390310.0, "close_time": 1761897599999, "quote_volume": 649232.9332, "trades": 1371, "taker_buy_base": 12460198.0, "taker_buy_quote": 275268.26007 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.02204, "high": 0.02206, "low": 0.02202, "close": 0.02206, "volume": 1140139.0, "close_time": 1761901199999, "quote_volume": 25131.11974, "trades": 102, "taker_buy_base": 857275.0, "taker_buy_quote": 18897.9509 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.02207, "high": 0.02209, "low": 0.02202, "close": 0.02203, "volume": 1894752.0, "close_time": 1761904799999, "quote_volume": 41752.01721, "trades": 130, "taker_buy_base": 963317.0, "taker_buy_quote": 21228.23584 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.02203, "high": 0.02204, "low": 0.02201, "close": 0.02202, "volume": 1460099.0, "close_time": 1761908399999, "quote_volume": 32157.66638, "trades": 404, "taker_buy_base": 1113806.0, "taker_buy_quote": 24532.83467 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.02202, "high": 0.02209, "low": 0.02201, "close": 0.02208, "volume": 1884474.0, "close_time": 1761911999999, "quote_volume": 41573.31856, "trades": 320, "taker_buy_base": 778617.0, "taker_buy_quote": 17159.31058 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.02208, "high": 0.02211, "low": 0.02202, "close": 0.02203, "volume": 931814.0, "close_time": 1761915599999, "quote_volume": 20568.81159, "trades": 101, "taker_buy_base": 371101.0, "taker_buy_quote": 8183.23615 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.02203, "high": 0.02208, "low": 0.02202, "close": 0.02208, "volume": 711854.0, "close_time": 1761919199999, "quote_volume": 15697.27478, "trades": 68, "taker_buy_base": 401534.0, "taker_buy_quote": 8850.78846 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.02207, "high": 0.02208, "low": 0.022, "close": 0.02205, "volume": 815342.0, "close_time": 1761922799999, "quote_volume": 17971.69124, "trades": 79, "taker_buy_base": 440311.0, "taker_buy_quote": 9701.95581 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.02204, "high": 0.02212, "low": 0.02203, "close": 0.02208, "volume": 2322981.0, "close_time": 1761926399999, "quote_volume": 51315.35398, "trades": 207, "taker_buy_base": 674896.0, "taker_buy_quote": 14902.76203 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.02207, "high": 0.02208, "low": 0.022, "close": 0.02201, "volume": 2821892.0, "close_time": 1761929999999, "quote_volume": 62151.53969, "trades": 215, "taker_buy_base": 2121794.0, "taker_buy_quote": 46727.29586 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.022, "high": 0.02208, "low": 0.02198, "close": 0.02201, "volume": 2870709.0, "close_time": 1761933599999, "quote_volume": 63211.25091, "trades": 192, "taker_buy_base": 1719244.0, "taker_buy_quote": 37824.21345 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.02201, "high": 0.02207, "low": 0.02198, "close": 0.02201, "volume": 1258130.0, "close_time": 1761937199999, "quote_volume": 27712.32884, "trades": 118, "taker_buy_base": 618829.0, "taker_buy_quote": 13614.16362 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.022, "high": 0.02213, "low": 0.02198, "close": 0.02203, "volume": 2376526.0, "close_time": 1761940799999, "quote_volume": 52417.51687, "trades": 178, "taker_buy_base": 906499.0, "taker_buy_quote": 19962.49755 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.02203, "high": 0.02207, "low": 0.022, "close": 0.02202, "volume": 546219.0, "close_time": 1761944399999, "quote_volume": 12036.50394, "trades": 48, "taker_buy_base": 306050.0, "taker_buy_quote": 6739.62193 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.02202, "high": 0.02203, "low": 0.02201, "close": 0.02202, "volume": 128897.0, "close_time": 1761947999999, "quote_volume": 2837.89074, "trades": 21, "taker_buy_base": 72655.0, "taker_buy_quote": 1599.54761 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.02203, "high": 0.02209, "low": 0.02203, "close": 0.02206, "volume": 947616.0, "close_time": 1761951599999, "quote_volume": 20911.91084, "trades": 75, "taker_buy_base": 256128.0, "taker_buy_quote": 5647.09563 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.02206, "high": 0.02208, "low": 0.02204, "close": 0.02207, "volume": 461454.0, "close_time": 1761955199999, "quote_volume": 10182.65513, "trades": 59, "taker_buy_base": 153087.0, "taker_buy_quote": 3378.35517 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.02208, "high": 0.02209, "low": 0.02203, "close": 0.02204, "volume": 310710.0, "close_time": 1761958799999, "quote_volume": 6855.03742, "trades": 38, "taker_buy_base": 85085.0, "taker_buy_quote": 1877.6089 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.02204, "high": 0.02209, "low": 0.02203, "close": 0.02203, "volume": 357468.0, "close_time": 1761962399999, "quote_volume": 7892.24124, "trades": 25, "taker_buy_base": 12968.0, "taker_buy_quote": 286.07408 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.02202, "high": 0.02208, "low": 0.02195, "close": 0.02205, "volume": 2669029.0, "close_time": 1761965999999, "quote_volume": 58770.65375, "trades": 253, "taker_buy_base": 1439773.0, "taker_buy_quote": 31673.6987 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.02205, "high": 0.02211, "low": 0.02205, "close": 0.02207, "volume": 1513527.0, "close_time": 1761969599999, "quote_volume": 33425.80991, "trades": 119, "taker_buy_base": 422911.0, "taker_buy_quote": 9342.90939 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.02207, "high": 0.02207, "low": 0.02205, "close": 0.02206, "volume": 281678.0, "close_time": 1761973199999, "quote_volume": 6214.91346, "trades": 28, "taker_buy_base": 189940.0, "taker_buy_quote": 4191.21053 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.02206, "high": 0.02208, "low": 0.02205, "close": 0.02207, "volume": 436502.0, "close_time": 1761976799999, "quote_volume": 9631.86916, "trades": 35, "taker_buy_base": 40204.0, "taker_buy_quote": 887.10643 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.02208, "high": 0.02211, "low": 0.02207, "close": 0.02209, "volume": 1328021.0, "close_time": 1761980399999, "quote_volume": 29335.21506, "trades": 126, "taker_buy_base": 651980.0, "taker_buy_quote": 14402.94812 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.02209, "high": 0.02228, "low": 0.02208, "close": 0.02225, "volume": 32092016.0, "close_time": 1761983999999, "quote_volume": 712530.8253, "trades": 1571, "taker_buy_base": 17723925.0, "taker_buy_quote": 393562.2105 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.02225, "high": 0.02235, "low": 0.02223, "close": 0.02234, "volume": 10468496.0, "close_time": 1761987599999, "quote_volume": 233458.55714, "trades": 1004, "taker_buy_base": 5051357.0, "taker_buy_quote": 112677.29223 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.02233, "high": 0.02235, "low": 0.02227, "close": 0.02231, "volume": 2009189.0, "close_time": 1761991199999, "quote_volume": 44845.73532, "trades": 315, "taker_buy_base": 807572.0, "taker_buy_quote": 18022.629 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.02231, "high": 0.02236, "low": 0.02231, "close": 0.02233, "volume": 1699941.0, "close_time": 1761994799999, "quote_volume": 37971.49012, "trades": 172, "taker_buy_base": 814988.0, "taker_buy_quote": 18203.52826 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.02235, "high": 0.02236, "low": 0.02233, "close": 0.02233, "volume": 1182368.0, "close_time": 1761998399999, "quote_volume": 26425.30768, "trades": 132, "taker_buy_base": 667640.0, "taker_buy_quote": 14924.5149 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.02234, "high": 0.02237, "low": 0.02233, "close": 0.02237, "volume": 1533360.0, "close_time": 1762001999999, "quote_volume": 34274.72249, "trades": 172, "taker_buy_base": 923126.0, "taker_buy_quote": 20637.54099 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.02237, "high": 0.0224, "low": 0.02228, "close": 0.02237, "volume": 3707503.0, "close_time": 1762005599999, "quote_volume": 82894.79598, "trades": 295, "taker_buy_base": 2194550.0, "taker_buy_quote": 49055.42785 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.02237, "high": 0.0224, "low": 0.02228, "close": 0.02237, "volume": 2714040.0, "close_time": 1762009199999, "quote_volume": 60669.07895, "trades": 265, "taker_buy_base": 1246336.0, "taker_buy_quote": 27842.60255 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.02239, "high": 0.02245, "low": 0.02237, "close": 0.02244, "volume": 6620429.0, "close_time": 1762012799999, "quote_volume": 148356.36667, "trades": 534, "taker_buy_base": 1979549.0, "taker_buy_quote": 44372.46708 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.02244, "high": 0.02249, "low": 0.02243, "close": 0.02246, "volume": 4504238.0, "close_time": 1762016399999, "quote_volume": 101145.17771, "trades": 762, "taker_buy_base": 1985998.0, "taker_buy_quote": 44613.29731 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.02248, "high": 0.0225, "low": 0.02239, "close": 0.02242, "volume": 6578116.0, "close_time": 1762019999999, "quote_volume": 147656.83992, "trades": 772, "taker_buy_base": 1977989.0, "taker_buy_quote": 44381.52277 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.02243, "high": 0.02253, "low": 0.02243, "close": 0.02248, "volume": 2279611.0, "close_time": 1762023599999, "quote_volume": 51255.91971, "trades": 356, "taker_buy_base": 1315530.0, "taker_buy_quote": 29578.21926 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.02248, "high": 0.0225, "low": 0.02245, "close": 0.0225, "volume": 710389.0, "close_time": 1762027199999, "quote_volume": 15963.30556, "trades": 200, "taker_buy_base": 649737.0, "taker_buy_quote": 14600.49756 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0225, "high": 0.02251, "low": 0.02241, "close": 0.02241, "volume": 1194229.0, "close_time": 1762030799999, "quote_volume": 26826.9587, "trades": 147, "taker_buy_base": 192027.0, "taker_buy_quote": 4318.02471 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.02241, "high": 0.02244, "low": 0.0224, "close": 0.0224, "volume": 1099831.0, "close_time": 1762034399999, "quote_volume": 24662.31387, "trades": 121, "taker_buy_base": 997710.0, "taker_buy_quote": 22372.28484 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.02242, "high": 0.0225, "low": 0.02242, "close": 0.02249, "volume": 1097574.0, "close_time": 1762037999999, "quote_volume": 24656.22141, "trades": 200, "taker_buy_base": 373245.0, "taker_buy_quote": 8381.70575 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.02249, "high": 0.02252, "low": 0.02247, "close": 0.02249, "volume": 2017060.0, "close_time": 1762041599999, "quote_volume": 45377.58893, "trades": 423, "taker_buy_base": 516940.0, "taker_buy_quote": 11634.23814 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.02248, "high": 0.02249, "low": 0.02243, "close": 0.02244, "volume": 1166662.0, "close_time": 1762045199999, "quote_volume": 26195.72787, "trades": 118, "taker_buy_base": 833515.0, "taker_buy_quote": 18712.01498 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.02246, "high": 0.02251, "low": 0.02244, "close": 0.02247, "volume": 786004.0, "close_time": 1762048799999, "quote_volume": 17677.50708, "trades": 193, "taker_buy_base": 368118.0, "taker_buy_quote": 8277.53442 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.02247, "high": 0.02253, "low": 0.02247, "close": 0.02249, "volume": 3079606.0, "close_time": 1762052399999, "quote_volume": 69323.8583, "trades": 557, "taker_buy_base": 1458395.0, "taker_buy_quote": 32828.95462 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0225, "high": 0.0225, "low": 0.02244, "close": 0.02246, "volume": 719678.0, "close_time": 1762055999999, "quote_volume": 16156.17152, "trades": 112, "taker_buy_base": 514951.0, "taker_buy_quote": 11558.41231 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.02247, "high": 0.02252, "low": 0.02247, "close": 0.02248, "volume": 1130488.0, "close_time": 1762059599999, "quote_volume": 25430.88869, "trades": 146, "taker_buy_base": 378752.0, "taker_buy_quote": 8521.43958 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.02246, "high": 0.02251, "low": 0.02243, "close": 0.0225, "volume": 1415462.0, "close_time": 1762063199999, "quote_volume": 31795.71796, "trades": 107, "taker_buy_base": 1023076.0, "taker_buy_quote": 22974.95843 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0225, "high": 0.02251, "low": 0.02247, "close": 0.0225, "volume": 420198.0, "close_time": 1762066799999, "quote_volume": 9453.47658, "trades": 95, "taker_buy_base": 41455.0, "taker_buy_quote": 932.19907 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.02248, "high": 0.02249, "low": 0.02246, "close": 0.02249, "volume": 257688.0, "close_time": 1762070399999, "quote_volume": 5792.56843, "trades": 57, "taker_buy_base": 82966.0, "taker_buy_quote": 1865.66173 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.02249, "high": 0.02249, "low": 0.02241, "close": 0.02244, "volume": 1155458.0, "close_time": 1762073999999, "quote_volume": 25923.9841, "trades": 90, "taker_buy_base": 986994.0, "taker_buy_quote": 22144.41099 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.02244, "high": 0.02244, "low": 0.02239, "close": 0.02242, "volume": 2403743.0, "close_time": 1762077599999, "quote_volume": 53877.28641, "trades": 241, "taker_buy_base": 1734677.0, "taker_buy_quote": 38884.67284 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0224, "high": 0.02242, "low": 0.02236, "close": 0.02239, "volume": 4075940.0, "close_time": 1762081199999, "quote_volume": 91267.02048, "trades": 304, "taker_buy_base": 2798815.0, "taker_buy_quote": 62675.40868 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0224, "high": 0.02246, "low": 0.0224, "close": 0.02242, "volume": 997111.0, "close_time": 1762084799999, "quote_volume": 22377.38456, "trades": 82, "taker_buy_base": 282298.0, "taker_buy_quote": 6334.42597 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.02243, "high": 0.02244, "low": 0.02237, "close": 0.02237, "volume": 1427459.0, "close_time": 1762088399999, "quote_volume": 31954.0518, "trades": 77, "taker_buy_base": 805196.0, "taker_buy_quote": 18017.40923 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.02237, "high": 0.02238, "low": 0.02235, "close": 0.02236, "volume": 1363469.0, "close_time": 1762091999999, "quote_volume": 30492.49295, "trades": 136, "taker_buy_base": 1049528.0, "taker_buy_quote": 23473.35924 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.02237, "high": 0.02237, "low": 0.02231, "close": 0.02235, "volume": 2760149.0, "close_time": 1762095599999, "quote_volume": 61681.43031, "trades": 277, "taker_buy_base": 1913183.0, "taker_buy_quote": 42756.52633 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.02235, "high": 0.02235, "low": 0.02229, "close": 0.02232, "volume": 4311279.0, "close_time": 1762099199999, "quote_volume": 96232.11035, "trades": 340, "taker_buy_base": 1941428.0, "taker_buy_quote": 43332.34759 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0223, "high": 0.02238, "low": 0.0222, "close": 0.02228, "volume": 13571450.0, "close_time": 1762102799999, "quote_volume": 302280.63963, "trades": 763, "taker_buy_base": 4808298.0, "taker_buy_quote": 107052.74716 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.02226, "high": 0.02228, "low": 0.02216, "close": 0.02224, "volume": 6772723.0, "close_time": 1762106399999, "quote_volume": 150508.92657, "trades": 354, "taker_buy_base": 2995807.0, "taker_buy_quote": 66594.22947 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.02226, "high": 0.02229, "low": 0.02223, "close": 0.02224, "volume": 1391196.0, "close_time": 1762109999999, "quote_volume": 30959.86491, "trades": 144, "taker_buy_base": 258199.0, "taker_buy_quote": 5743.97785 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.02224, "high": 0.02229, "low": 0.0222, "close": 0.02228, "volume": 1304244.0, "close_time": 1762113599999, "quote_volume": 28993.24047, "trades": 104, "taker_buy_base": 932769.0, "taker_buy_quote": 20738.02773 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.02229, "high": 0.02231, "low": 0.02228, "close": 0.0223, "volume": 617088.0, "close_time": 1762117199999, "quote_volume": 13759.30371, "trades": 46, "taker_buy_base": 148653.0, "taker_buy_quote": 3315.86634 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0223, "high": 0.02232, "low": 0.02229, "close": 0.0223, "volume": 1055733.0, "close_time": 1762120799999, "quote_volume": 23549.93939, "trades": 64, "taker_buy_base": 248224.0, "taker_buy_quote": 5537.89057 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.02229, "high": 0.02229, "low": 0.02222, "close": 0.02224, "volume": 528082.0, "close_time": 1762124399999, "quote_volume": 11744.70611, "trades": 38, "taker_buy_base": 233970.0, "taker_buy_quote": 5202.3109 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.02224, "high": 0.02233, "low": 0.02224, "close": 0.0223, "volume": 1530450.0, "close_time": 1762127999999, "quote_volume": 34124.91512, "trades": 106, "taker_buy_base": 470735.0, "taker_buy_quote": 10487.54809 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0223, "high": 0.0223, "low": 0.02222, "close": 0.02225, "volume": 2901140.0, "close_time": 1762131599999, "quote_volume": 64527.06228, "trades": 156, "taker_buy_base": 1877536.0, "taker_buy_quote": 41764.07602 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.02224, "high": 0.02231, "low": 0.02222, "close": 0.02223, "volume": 1260327.0, "close_time": 1762135199999, "quote_volume": 28053.15359, "trades": 89, "taker_buy_base": 627754.0, "taker_buy_quote": 13964.22335 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.02223, "high": 0.02226, "low": 0.02219, "close": 0.02219, "volume": 2367605.0, "close_time": 1762138799999, "quote_volume": 52615.68399, "trades": 186, "taker_buy_base": 1642214.0, "taker_buy_quote": 36499.07476 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.02219, "high": 0.02221, "low": 0.02198, "close": 0.02205, "volume": 29220080.0, "close_time": 1762142399999, "quote_volume": 645633.70028, "trades": 1764, "taker_buy_base": 15279585.0, "taker_buy_quote": 337641.87549 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.02203, "high": 0.02204, "low": 0.02199, "close": 0.022, "volume": 4175613.0, "close_time": 1762145999999, "quote_volume": 91940.42246, "trades": 516, "taker_buy_base": 2905002.0, "taker_buy_quote": 63968.46618 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.02199, "high": 0.02202, "low": 0.02198, "close": 0.02199, "volume": 2100853.0, "close_time": 1762149599999, "quote_volume": 46223.9958, "trades": 655, "taker_buy_base": 1326350.0, "taker_buy_quote": 29182.15455 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.02199, "high": 0.02199, "low": 0.02195, "close": 0.02197, "volume": 2965521.0, "close_time": 1762153199999, "quote_volume": 65166.04866, "trades": 767, "taker_buy_base": 2080063.0, "taker_buy_quote": 45712.10881 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.02197, "high": 0.02205, "low": 0.02197, "close": 0.02202, "volume": 2434209.0, "close_time": 1762156799999, "quote_volume": 53614.1253, "trades": 215, "taker_buy_base": 746599.0, "taker_buy_quote": 16442.31152 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.02203, "high": 0.02206, "low": 0.02195, "close": 0.02204, "volume": 3155565.0, "close_time": 1762160399999, "quote_volume": 69424.37763, "trades": 257, "taker_buy_base": 1698650.0, "taker_buy_quote": 37338.39238 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.02205, "high": 0.02208, "low": 0.02198, "close": 0.022, "volume": 3741757.0, "close_time": 1762163999999, "quote_volume": 82423.14042, "trades": 204, "taker_buy_base": 2162974.0, "taker_buy_quote": 47616.9738 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.02199, "high": 0.022, "low": 0.02196, "close": 0.02198, "volume": 1422404.0, "close_time": 1762167599999, "quote_volume": 31269.1914, "trades": 117, "taker_buy_base": 1284233.0, "taker_buy_quote": 28231.80287 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.02198, "high": 0.02206, "low": 0.02194, "close": 0.02203, "volume": 3312854.0, "close_time": 1762171199999, "quote_volume": 72853.82422, "trades": 279, "taker_buy_base": 1839750.0, "taker_buy_quote": 40430.31402 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.02202, "high": 0.02204, "low": 0.02195, "close": 0.02196, "volume": 1496523.0, "close_time": 1762174799999, "quote_volume": 32933.50238, "trades": 537, "taker_buy_base": 704137.0, "taker_buy_quote": 15484.56077 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.02195, "high": 0.02197, "low": 0.02193, "close": 0.02196, "volume": 1716863.0, "close_time": 1762178399999, "quote_volume": 37674.67763, "trades": 433, "taker_buy_base": 1084078.0, "taker_buy_quote": 23790.88084 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.02197, "high": 0.02199, "low": 0.02196, "close": 0.02197, "volume": 395319.0, "close_time": 1762181999999, "quote_volume": 8687.3941, "trades": 93, "taker_buy_base": 56514.0, "taker_buy_quote": 1242.05037 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.02197, "high": 0.02198, "low": 0.02155, "close": 0.02167, "volume": 38041709.0, "close_time": 1762185599999, "quote_volume": 828139.49867, "trades": 3280, "taker_buy_base": 25199710.0, "taker_buy_quote": 548415.72094 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.02166, "high": 0.02172, "low": 0.02161, "close": 0.02165, "volume": 8100457.0, "close_time": 1762189199999, "quote_volume": 175442.89237, "trades": 1274, "taker_buy_base": 3848568.0, "taker_buy_quote": 83338.36284 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.02165, "high": 0.02174, "low": 0.02164, "close": 0.02169, "volume": 1906332.0, "close_time": 1762192799999, "quote_volume": 41354.53344, "trades": 144, "taker_buy_base": 493411.0, "taker_buy_quote": 10696.84467 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.02169, "high": 0.02171, "low": 0.02167, "close": 0.02168, "volume": 1641472.0, "close_time": 1762196399999, "quote_volume": 35592.80148, "trades": 194, "taker_buy_base": 433652.0, "taker_buy_quote": 9403.58331 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.02167, "high": 0.02168, "low": 0.02162, "close": 0.02163, "volume": 1561289.0, "close_time": 1762199999999, "quote_volume": 33794.53368, "trades": 201, "taker_buy_base": 578246.0, "taker_buy_quote": 12514.44917 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.02162, "high": 0.02167, "low": 0.02159, "close": 0.0216, "volume": 1284034.0, "close_time": 1762203599999, "quote_volume": 27770.37647, "trades": 114, "taker_buy_base": 980975.0, "taker_buy_quote": 21213.18622 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0216, "high": 0.02166, "low": 0.02156, "close": 0.02165, "volume": 2515290.0, "close_time": 1762207199999, "quote_volume": 54343.36639, "trades": 189, "taker_buy_base": 1683508.0, "taker_buy_quote": 36352.47588 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.02163, "high": 0.02164, "low": 0.02158, "close": 0.02162, "volume": 1274390.0, "close_time": 1762210799999, "quote_volume": 27516.26212, "trades": 93, "taker_buy_base": 1047408.0, "taker_buy_quote": 22613.30246 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.02162, "high": 0.02163, "low": 0.02157, "close": 0.02163, "volume": 1547383.0, "close_time": 1762214399999, "quote_volume": 33410.98952, "trades": 124, "taker_buy_base": 943622.0, "taker_buy_quote": 20371.38392 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.02164, "high": 0.02165, "low": 0.02155, "close": 0.02158, "volume": 4630393.0, "close_time": 1762217999999, "quote_volume": 99959.16611, "trades": 380, "taker_buy_base": 2221006.0, "taker_buy_quote": 47924.28309 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.02158, "high": 0.02162, "low": 0.02156, "close": 0.02162, "volume": 1445831.0, "close_time": 1762221599999, "quote_volume": 31215.08088, "trades": 149, "taker_buy_base": 440622.0, "taker_buy_quote": 9513.78177 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.02161, "high": 0.02161, "low": 0.02157, "close": 0.0216, "volume": 537548.0, "close_time": 1762225199999, "quote_volume": 11602.87471, "trades": 62, "taker_buy_base": 117028.0, "taker_buy_quote": 2526.84265 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0216, "high": 0.02164, "low": 0.02157, "close": 0.02159, "volume": 2319442.0, "close_time": 1762228799999, "quote_volume": 50087.48464, "trades": 204, "taker_buy_base": 1644649.0, "taker_buy_quote": 35522.09362 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0216, "high": 0.02161, "low": 0.02156, "close": 0.02158, "volume": 1559448.0, "close_time": 1762232399999, "quote_volume": 33652.05973, "trades": 635, "taker_buy_base": 1232396.0, "taker_buy_quote": 26595.83499 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.02157, "high": 0.0216, "low": 0.02146, "close": 0.02147, "volume": 9842634.0, "close_time": 1762235999999, "quote_volume": 211885.46299, "trades": 2726, "taker_buy_base": 7320709.0, "taker_buy_quote": 157607.42048 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.02147, "high": 0.02152, "low": 0.02141, "close": 0.02143, "volume": 8292142.0, "close_time": 1762239599999, "quote_volume": 177887.93353, "trades": 2126, "taker_buy_base": 6099358.0, "taker_buy_quote": 130862.2474 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.02143, "high": 0.02144, "low": 0.02134, "close": 0.02138, "volume": 7846618.0, "close_time": 1762243199999, "quote_volume": 167876.07972, "trades": 2242, "taker_buy_base": 6095242.0, "taker_buy_quote": 130425.63189 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.02138, "high": 0.02143, "low": 0.02137, "close": 0.02143, "volume": 3458973.0, "close_time": 1762246799999, "quote_volume": 74007.45874, "trades": 1377, "taker_buy_base": 2395707.0, "taker_buy_quote": 51258.71863 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.02144, "high": 0.02146, "low": 0.0214, "close": 0.02145, "volume": 2102772.0, "close_time": 1762250399999, "quote_volume": 45082.24098, "trades": 565, "taker_buy_base": 606187.0, "taker_buy_quote": 12996.38017 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.02146, "high": 0.02147, "low": 0.02143, "close": 0.02143, "volume": 782515.0, "close_time": 1762253999999, "quote_volume": 16787.42476, "trades": 333, "taker_buy_base": 155935.0, "taker_buy_quote": 3345.33633 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.02142, "high": 0.02147, "low": 0.0214, "close": 0.02142, "volume": 678418.0, "close_time": 1762257599999, "quote_volume": 14541.54263, "trades": 317, "taker_buy_base": 99045.0, "taker_buy_quote": 2121.66196 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.02141, "high": 0.02143, "low": 0.02137, "close": 0.02139, "volume": 2879591.0, "close_time": 1762261199999, "quote_volume": 61610.12347, "trades": 263, "taker_buy_base": 1879975.0, "taker_buy_quote": 40227.74516 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.02138, "high": 0.0214, "low": 0.02134, "close": 0.02139, "volume": 2425921.0, "close_time": 1762264799999, "quote_volume": 51859.90026, "trades": 416, "taker_buy_base": 1345747.0, "taker_buy_quote": 28773.6433 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.02138, "high": 0.02144, "low": 0.02133, "close": 0.02142, "volume": 7223378.0, "close_time": 1762268399999, "quote_volume": 154422.67879, "trades": 2401, "taker_buy_base": 3730130.0, "taker_buy_quote": 79732.98801 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.02143, "high": 0.02149, "low": 0.02138, "close": 0.02139, "volume": 3460387.0, "close_time": 1762271999999, "quote_volume": 74220.12655, "trades": 947, "taker_buy_base": 1059882.0, "taker_buy_quote": 22721.42151 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.02139, "high": 0.02147, "low": 0.02137, "close": 0.02138, "volume": 4495803.0, "close_time": 1762275599999, "quote_volume": 96232.88148, "trades": 614, "taker_buy_base": 2486012.0, "taker_buy_quote": 53192.55103 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.02136, "high": 0.02142, "low": 0.02123, "close": 0.02131, "volume": 13505527.0, "close_time": 1762279199999, "quote_volume": 288121.84927, "trades": 1474, "taker_buy_base": 6888804.0, "taker_buy_quote": 146957.94524 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.02131, "high": 0.02136, "low": 0.02127, "close": 0.02133, "volume": 6055573.0, "close_time": 1762282799999, "quote_volume": 129048.31947, "trades": 633, "taker_buy_base": 4229926.0, "taker_buy_quote": 90133.69157 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.02131, "high": 0.02135, "low": 0.02128, "close": 0.02129, "volume": 2527685.0, "close_time": 1762286399999, "quote_volume": 53860.75448, "trades": 407, "taker_buy_base": 897061.0, "taker_buy_quote": 19108.99349 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.02129, "high": 0.02132, "low": 0.0211, "close": 0.02128, "volume": 12570567.0, "close_time": 1762289999999, "quote_volume": 267051.37062, "trades": 2140, "taker_buy_base": 7040575.0, "taker_buy_quote": 149614.10373 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.02128, "high": 0.0213, "low": 0.02121, "close": 0.02129, "volume": 5849879.0, "close_time": 1762293599999, "quote_volume": 124291.56125, "trades": 1596, "taker_buy_base": 3578840.0, "taker_buy_quote": 76024.63573 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.02129, "high": 0.02137, "low": 0.02128, "close": 0.02135, "volume": 5675717.0, "close_time": 1762297199999, "quote_volume": 121040.80599, "trades": 1492, "taker_buy_base": 1367563.0, "taker_buy_quote": 29164.02895 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.02137, "high": 0.02137, "low": 0.02128, "close": 0.02135, "volume": 3606244.0, "close_time": 1762300799999, "quote_volume": 76919.58123, "trades": 835, "taker_buy_base": 1674424.0, "taker_buy_quote": 35684.2363 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.02136, "high": 0.02139, "low": 0.02123, "close": 0.02127, "volume": 8938908.0, "close_time": 1762304399999, "quote_volume": 190420.75775, "trades": 827, "taker_buy_base": 5113731.0, "taker_buy_quote": 108916.9852 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.02127, "high": 0.02128, "low": 0.02115, "close": 0.02123, "volume": 10077253.0, "close_time": 1762307999999, "quote_volume": 213802.20399, "trades": 817, "taker_buy_base": 6032165.0, "taker_buy_quote": 127996.98224 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.02123, "high": 0.02127, "low": 0.02118, "close": 0.02127, "volume": 3786276.0, "close_time": 1762311599999, "quote_volume": 80409.96843, "trades": 447, "taker_buy_base": 1185426.0, "taker_buy_quote": 25172.61131 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.02127, "high": 0.02131, "low": 0.02125, "close": 0.0213, "volume": 3205296.0, "close_time": 1762315199999, "quote_volume": 68233.4552, "trades": 542, "taker_buy_base": 528620.0, "taker_buy_quote": 11255.03265 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.02129, "high": 0.02133, "low": 0.02126, "close": 0.02127, "volume": 3641021.0, "close_time": 1762318799999, "quote_volume": 77556.79392, "trades": 539, "taker_buy_base": 1111163.0, "taker_buy_quote": 23662.64969 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.02128, "high": 0.02132, "low": 0.02128, "close": 0.02129, "volume": 1100604.0, "close_time": 1762322399999, "quote_volume": 23452.69734, "trades": 154, "taker_buy_base": 315408.0, "taker_buy_quote": 6716.63819 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.02129, "high": 0.02135, "low": 0.02129, "close": 0.02133, "volume": 2005430.0, "close_time": 1762325999999, "quote_volume": 42761.73842, "trades": 228, "taker_buy_base": 537868.0, "taker_buy_quote": 11465.67537 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.02133, "high": 0.02135, "low": 0.02131, "close": 0.02134, "volume": 1582610.0, "close_time": 1762329599999, "quote_volume": 33768.08823, "trades": 181, "taker_buy_base": 227419.0, "taker_buy_quote": 4850.02233 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.02134, "high": 0.02136, "low": 0.02126, "close": 0.02131, "volume": 3137863.0, "close_time": 1762333199999, "quote_volume": 66851.67377, "trades": 383, "taker_buy_base": 1395399.0, "taker_buy_quote": 29701.67737 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.02131, "high": 0.02135, "low": 0.02131, "close": 0.02134, "volume": 2117776.0, "close_time": 1762336799999, "quote_volume": 45178.87408, "trades": 255, "taker_buy_base": 621642.0, "taker_buy_quote": 13258.11816 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.02134, "high": 0.02136, "low": 0.02128, "close": 0.02129, "volume": 1713221.0, "close_time": 1762340399999, "quote_volume": 36527.21376, "trades": 233, "taker_buy_base": 711205.0, "taker_buy_quote": 15144.85308 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.02128, "high": 0.02137, "low": 0.02128, "close": 0.02135, "volume": 1450469.0, "close_time": 1762343999999, "quote_volume": 30958.14066, "trades": 194, "taker_buy_base": 272706.0, "taker_buy_quote": 5814.29235 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.02135, "high": 0.02137, "low": 0.02131, "close": 0.02134, "volume": 487705.0, "close_time": 1762347599999, "quote_volume": 10417.83291, "trades": 63, "taker_buy_base": 171402.0, "taker_buy_quote": 3661.17119 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.02134, "high": 0.02137, "low": 0.02127, "close": 0.02136, "volume": 1437095.0, "close_time": 1762351199999, "quote_volume": 30657.5746, "trades": 249, "taker_buy_base": 333612.0, "taker_buy_quote": 7107.74462 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.02136, "high": 0.0214, "low": 0.02136, "close": 0.0214, "volume": 3457178.0, "close_time": 1762354799999, "quote_volume": 73919.64533, "trades": 665, "taker_buy_base": 503618.0, "taker_buy_quote": 10770.45899 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.02139, "high": 0.02147, "low": 0.02136, "close": 0.02144, "volume": 7216692.0, "close_time": 1762358399999, "quote_volume": 154564.67685, "trades": 1421, "taker_buy_base": 2127851.0, "taker_buy_quote": 45577.53899 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.02145, "high": 0.02147, "low": 0.0214, "close": 0.02147, "volume": 2520310.0, "close_time": 1762361999999, "quote_volume": 54050.32284, "trades": 595, "taker_buy_base": 677262.0, "taker_buy_quote": 14526.24068 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.02147, "high": 0.02153, "low": 0.02145, "close": 0.02152, "volume": 6551978.0, "close_time": 1762365599999, "quote_volume": 140814.2844, "trades": 1467, "taker_buy_base": 1715575.0, "taker_buy_quote": 36884.18449 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.02152, "high": 0.02156, "low": 0.02152, "close": 0.02154, "volume": 4211122.0, "close_time": 1762369199999, "quote_volume": 90689.67872, "trades": 899, "taker_buy_base": 1275044.0, "taker_buy_quote": 27464.14601 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.02155, "high": 0.02166, "low": 0.02152, "close": 0.02156, "volume": 7924732.0, "close_time": 1762372799999, "quote_volume": 171027.61693, "trades": 1273, "taker_buy_base": 2717031.0, "taker_buy_quote": 58645.11642 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.02155, "high": 0.02163, "low": 0.02155, "close": 0.02159, "volume": 2078620.0, "close_time": 1762376399999, "quote_volume": 44890.99872, "trades": 535, "taker_buy_base": 670352.0, "taker_buy_quote": 14476.50207 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.02159, "high": 0.02164, "low": 0.02155, "close": 0.02163, "volume": 3953942.0, "close_time": 1762379999999, "quote_volume": 85436.32887, "trades": 938, "taker_buy_base": 1148545.0, "taker_buy_quote": 24818.18189 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.02165, "high": 0.0218, "low": 0.02156, "close": 0.02167, "volume": 18292600.0, "close_time": 1762383599999, "quote_volume": 396431.16937, "trades": 2259, "taker_buy_base": 8406062.0, "taker_buy_quote": 182235.60041 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.02168, "high": 0.02171, "low": 0.02166, "close": 0.02166, "volume": 1879889.0, "close_time": 1762387199999, "quote_volume": 40762.84814, "trades": 462, "taker_buy_base": 714409.0, "taker_buy_quote": 15492.31836 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.02166, "high": 0.02171, "low": 0.02165, "close": 0.0217, "volume": 1885510.0, "close_time": 1762390799999, "quote_volume": 40882.83169, "trades": 350, "taker_buy_base": 1072902.0, "taker_buy_quote": 23263.78999 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.02169, "high": 0.02171, "low": 0.02163, "close": 0.02167, "volume": 1914597.0, "close_time": 1762394399999, "quote_volume": 41486.17176, "trades": 491, "taker_buy_base": 913466.0, "taker_buy_quote": 19783.65668 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.02166, "high": 0.02172, "low": 0.02165, "close": 0.02171, "volume": 2071827.0, "close_time": 1762397999999, "quote_volume": 44942.98976, "trades": 381, "taker_buy_base": 671796.0, "taker_buy_quote": 14571.43252 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.02172, "high": 0.02175, "low": 0.02165, "close": 0.02169, "volume": 3957341.0, "close_time": 1762401599999, "quote_volume": 85939.91415, "trades": 995, "taker_buy_base": 1353584.0, "taker_buy_quote": 29381.16119 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.02169, "high": 0.02177, "low": 0.02169, "close": 0.02175, "volume": 4130244.0, "close_time": 1762405199999, "quote_volume": 89814.25548, "trades": 882, "taker_buy_base": 1460190.0, "taker_buy_quote": 31756.20131 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.02177, "high": 0.02179, "low": 0.0217, "close": 0.02173, "volume": 4023288.0, "close_time": 1762408799999, "quote_volume": 87554.27223, "trades": 900, "taker_buy_base": 1782400.0, "taker_buy_quote": 38780.21574 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.02173, "high": 0.02184, "low": 0.02173, "close": 0.02181, "volume": 6451735.0, "close_time": 1762412399999, "quote_volume": 140637.20772, "trades": 1595, "taker_buy_base": 2810545.0, "taker_buy_quote": 61269.67362 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.02181, "high": 0.02184, "low": 0.02172, "close": 0.02183, "volume": 4522079.0, "close_time": 1762415999999, "quote_volume": 98548.05933, "trades": 1321, "taker_buy_base": 1996266.0, "taker_buy_quote": 43477.37136 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.02181, "high": 0.02185, "low": 0.02177, "close": 0.0218, "volume": 3313448.0, "close_time": 1762419599999, "quote_volume": 72324.71738, "trades": 974, "taker_buy_base": 1309308.0, "taker_buy_quote": 28578.12568 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0218, "close": 0.02209, "volume": 42060230.0, "close_time": 1762423199999, "quote_volume": 924047.56898, "trades": 3831, "taker_buy_base": 22092036.0, "taker_buy_quote": 485256.65056 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.02209, "high": 0.02209, "low": 0.02202, "close": 0.02208, "volume": 3980013.0, "close_time": 1762426799999, "quote_volume": 87807.69927, "trades": 1294, "taker_buy_base": 1160553.0, "taker_buy_quote": 25602.16704 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.02208, "high": 0.02209, "low": 0.02198, "close": 0.02207, "volume": 2707310.0, "close_time": 1762430399999, "quote_volume": 59680.37823, "trades": 742, "taker_buy_base": 1334043.0, "taker_buy_quote": 29386.27324 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.02207, "high": 0.0221, "low": 0.02201, "close": 0.02205, "volume": 2631379.0, "close_time": 1762433999999, "quote_volume": 58039.11284, "trades": 763, "taker_buy_base": 940013.0, "taker_buy_quote": 20731.02688 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.02205, "high": 0.02212, "low": 0.02204, "close": 0.02208, "volume": 2011735.0, "close_time": 1762437599999, "quote_volume": 44436.05896, "trades": 809, "taker_buy_base": 318989.0, "taker_buy_quote": 7043.378 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.02209, "high": 0.0221, "low": 0.022, "close": 0.02202, "volume": 3832020.0, "close_time": 1762441199999, "quote_volume": 84470.59276, "trades": 997, "taker_buy_base": 2094734.0, "taker_buy_quote": 46165.68386 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.02202, "high": 0.0221, "low": 0.02197, "close": 0.02204, "volume": 7122424.0, "close_time": 1762444799999, "quote_volume": 156929.63282, "trades": 1232, "taker_buy_base": 4393807.0, "taker_buy_quote": 96777.15223 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.02204, "high": 0.02208, "low": 0.02197, "close": 0.02198, "volume": 5779219.0, "close_time": 1762448399999, "quote_volume": 127233.63464, "trades": 786, "taker_buy_base": 2581363.0, "taker_buy_quote": 56799.27231 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.02198, "high": 0.02201, "low": 0.02195, "close": 0.022, "volume": 2471681.0, "close_time": 1762451999999, "quote_volume": 54323.88826, "trades": 354, "taker_buy_base": 1894152.0, "taker_buy_quote": 41631.00259 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.02199, "high": 0.02209, "low": 0.02194, "close": 0.02203, "volume": 3123878.0, "close_time": 1762455599999, "quote_volume": 68759.32358, "trades": 418, "taker_buy_base": 1550835.0, "taker_buy_quote": 34126.67412 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.02202, "high": 0.02204, "low": 0.02195, "close": 0.02203, "volume": 3544559.0, "close_time": 1762459199999, "quote_volume": 77914.29978, "trades": 503, "taker_buy_base": 1756021.0, "taker_buy_quote": 38586.50671 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.02201, "high": 0.02205, "low": 0.02194, "close": 0.02198, "volume": 2159086.0, "close_time": 1762462799999, "quote_volume": 47458.5703, "trades": 363, "taker_buy_base": 1028812.0, "taker_buy_quote": 22606.1532 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.02198, "high": 0.02203, "low": 0.02196, "close": 0.02201, "volume": 775915.0, "close_time": 1762466399999, "quote_volume": 17073.76195, "trades": 149, "taker_buy_base": 221841.0, "taker_buy_quote": 4880.27775 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.02201, "high": 0.02205, "low": 0.022, "close": 0.02204, "volume": 2030622.0, "close_time": 1762469999999, "quote_volume": 44737.21277, "trades": 362, "taker_buy_base": 429416.0, "taker_buy_quote": 9458.90231 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.02205, "high": 0.02209, "low": 0.02199, "close": 0.02201, "volume": 4633176.0, "close_time": 1762473599999, "quote_volume": 102170.48724, "trades": 1461, "taker_buy_base": 1490304.0, "taker_buy_quote": 32852.94443 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02201, "high": 0.02208, "low": 0.02198, "close": 0.02206, "volume": 2976335.0, "close_time": 1762477199999, "quote_volume": 65584.25499, "trades": 688, "taker_buy_base": 1443056.0, "taker_buy_quote": 31768.61013 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.02205, "high": 0.02209, "low": 0.022, "close": 0.02207, "volume": 2498394.0, "close_time": 1762480799999, "quote_volume": 55076.51174, "trades": 737, "taker_buy_base": 945245.0, "taker_buy_quote": 20823.63379 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.02207, "high": 0.0221, "low": 0.02205, "close": 0.02208, "volume": 917016.0, "close_time": 1762484399999, "quote_volume": 20244.04768, "trades": 205, "taker_buy_base": 246179.0, "taker_buy_quote": 5433.78654 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.02209, "high": 0.02237, "low": 0.02208, "close": 0.02216, "volume": 16600455.0, "close_time": 1762487999999, "quote_volume": 368740.52759, "trades": 3535, "taker_buy_base": 6468250.0, "taker_buy_quote": 143763.54767 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.02216, "high": 0.02226, "low": 0.02216, "close": 0.02225, "volume": 5412057.0, "close_time": 1762491599999, "quote_volume": 120320.30662, "trades": 1513, "taker_buy_base": 1897691.0, "taker_buy_quote": 42195.97233 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.02226, "high": 0.0223, "low": 0.02223, "close": 0.02228, "volume": 4278605.0, "close_time": 1762495199999, "quote_volume": 95254.42564, "trades": 1215, "taker_buy_base": 1351354.0, "taker_buy_quote": 30095.33894 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.02228, "high": 0.0223, "low": 0.02225, "close": 0.02228, "volume": 1882419.0, "close_time": 1762498799999, "quote_volume": 41932.13875, "trades": 823, "taker_buy_base": 1010971.0, "taker_buy_quote": 22520.88203 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.02227, "high": 0.02232, "low": 0.02227, "close": 0.02231, "volume": 3146827.0, "close_time": 1762502399999, "quote_volume": 70156.7936, "trades": 1077, "taker_buy_base": 1253719.0, "taker_buy_quote": 27952.93977 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.02231, "high": 0.02235, "low": 0.02229, "close": 0.02233, "volume": 4224354.0, "close_time": 1762505999999, "quote_volume": 94293.32298, "trades": 927, "taker_buy_base": 1597083.0, "taker_buy_quote": 35656.22724 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.02233, "high": 0.02235, "low": 0.02225, "close": 0.02232, "volume": 3387570.0, "close_time": 1762509599999, "quote_volume": 75611.76459, "trades": 1308, "taker_buy_base": 1691015.0, "taker_buy_quote": 37750.0483 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.02232, "high": 0.02236, "low": 0.02228, "close": 0.02231, "volume": 3465480.0, "close_time": 1762513199999, "quote_volume": 77395.31869, "trades": 1261, "taker_buy_base": 1826788.0, "taker_buy_quote": 40798.4077 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0223, "high": 0.02235, "low": 0.02221, "close": 0.02232, "volume": 4154854.0, "close_time": 1762516799999, "quote_volume": 92543.36194, "trades": 719, "taker_buy_base": 2447141.0, "taker_buy_quote": 54487.60952 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.02232, "high": 0.02235, "low": 0.02223, "close": 0.02227, "volume": 3786534.0, "close_time": 1762520399999, "quote_volume": 84318.9885, "trades": 535, "taker_buy_base": 2252806.0, "taker_buy_quote": 50137.54525 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.02226, "high": 0.02236, "low": 0.02225, "close": 0.02236, "volume": 3581759.0, "close_time": 1762523999999, "quote_volume": 79928.95967, "trades": 770, "taker_buy_base": 939721.0, "taker_buy_quote": 20972.2703 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.02235, "high": 0.0224, "low": 0.02232, "close": 0.02238, "volume": 6206626.0, "close_time": 1762527599999, "quote_volume": 138785.75708, "trades": 1749, "taker_buy_base": 2729789.0, "taker_buy_quote": 61049.36446 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.02238, "high": 0.02244, "low": 0.02235, "close": 0.02242, "volume": 7666429.0, "close_time": 1762531199999, "quote_volume": 171670.34324, "trades": 1980, "taker_buy_base": 3386830.0, "taker_buy_quote": 75854.4327 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.02242, "high": 0.02256, "low": 0.02239, "close": 0.02256, "volume": 23261526.0, "close_time": 1762534799999, "quote_volume": 522895.69403, "trades": 4176, "taker_buy_base": 10135749.0, "taker_buy_quote": 227953.52082 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.02255, "high": 0.0228, "low": 0.0225, "close": 0.02277, "volume": 32607656.0, "close_time": 1762538399999, "quote_volume": 739136.31378, "trades": 7277, "taker_buy_base": 14699395.0, "taker_buy_quote": 333335.90774 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.02277, "high": 0.02292, "low": 0.02276, "close": 0.02287, "volume": 21551107.0, "close_time": 1762541999999, "quote_volume": 492262.09188, "trades": 5319, "taker_buy_base": 10335971.0, "taker_buy_quote": 236139.08606 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.02287, "high": 0.02294, "low": 0.02283, "close": 0.02286, "volume": 5211331.0, "close_time": 1762545599999, "quote_volume": 119273.29413, "trades": 1128, "taker_buy_base": 2026305.0, "taker_buy_quote": 46370.02722 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.02287, "high": 0.02308, "low": 0.02286, "close": 0.02294, "volume": 10606500.0, "close_time": 1762549199999, "quote_volume": 243513.69353, "trades": 1542, "taker_buy_base": 6440711.0, "taker_buy_quote": 147855.09381 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.02294, "high": 0.02294, "low": 0.02286, "close": 0.02294, "volume": 2103343.0, "close_time": 1762552799999, "quote_volume": 48151.10919, "trades": 366, "taker_buy_base": 1054405.0, "taker_buy_quote": 24142.36887 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.02293, "high": 0.02296, "low": 0.0229, "close": 0.02293, "volume": 719721.0, "close_time": 1762556399999, "quote_volume": 16500.36591, "trades": 208, "taker_buy_base": 261550.0, "taker_buy_quote": 5997.0234 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.02293, "high": 0.02293, "low": 0.02285, "close": 0.02287, "volume": 2018748.0, "close_time": 1762559999999, "quote_volume": 46194.87215, "trades": 275, "taker_buy_base": 1178154.0, "taker_buy_quote": 26956.18965 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.02289, "high": 0.02292, "low": 0.02282, "close": 0.02283, "volume": 2610401.0, "close_time": 1762563599999, "quote_volume": 59676.00395, "trades": 288, "taker_buy_base": 1780938.0, "taker_buy_quote": 40709.75097 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.02283, "high": 0.02293, "low": 0.02283, "close": 0.02288, "volume": 2606007.0, "close_time": 1762567199999, "quote_volume": 59677.71519, "trades": 278, "taker_buy_base": 1123505.0, "taker_buy_quote": 25723.63499 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.02288, "high": 0.02296, "low": 0.02286, "close": 0.02286, "volume": 4294256.0, "close_time": 1762570799999, "quote_volume": 98391.2617, "trades": 295, "taker_buy_base": 2096075.0, "taker_buy_quote": 48000.47564 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.02285, "high": 0.02288, "low": 0.0228, "close": 0.0228, "volume": 4619151.0, "close_time": 1762574399999, "quote_volume": 105502.14049, "trades": 644, "taker_buy_base": 3764910.0, "taker_buy_quote": 85997.71421 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.02281, "high": 0.02286, "low": 0.02279, "close": 0.0228, "volume": 2800083.0, "close_time": 1762577999999, "quote_volume": 63867.6292, "trades": 481, "taker_buy_base": 1759529.0, "taker_buy_quote": 40135.3314 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0228, "high": 0.02281, "low": 0.02273, "close": 0.02274, "volume": 6175317.0, "close_time": 1762581599999, "quote_volume": 140615.37133, "trades": 1055, "taker_buy_base": 4265429.0, "taker_buy_quote": 97142.89793 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.02274, "high": 0.02278, "low": 0.02263, "close": 0.02276, "volume": 9039019.0, "close_time": 1762585199999, "quote_volume": 205282.75221, "trades": 1375, "taker_buy_base": 4554361.0, "taker_buy_quote": 103471.6324 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.02277, "high": 0.02277, "low": 0.02268, "close": 0.02274, "volume": 1680182.0, "close_time": 1762588799999, "quote_volume": 38174.77565, "trades": 305, "taker_buy_base": 839511.0, "taker_buy_quote": 19067.63547 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.02275, "high": 0.02278, "low": 0.02269, "close": 0.02273, "volume": 2447474.0, "close_time": 1762592399999, "quote_volume": 55663.73148, "trades": 312, "taker_buy_base": 625752.0, "taker_buy_quote": 14221.51026 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.02273, "high": 0.0228, "low": 0.02273, "close": 0.02278, "volume": 1784054.0, "close_time": 1762595999999, "quote_volume": 40636.98684, "trades": 319, "taker_buy_base": 377465.0, "taker_buy_quote": 8595.89527 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.02279, "high": 0.02279, "low": 0.0227, "close": 0.02277, "volume": 1206770.0, "close_time": 1762599599999, "quote_volume": 27428.12423, "trades": 196, "taker_buy_base": 515900.0, "taker_buy_quote": 11724.00991 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.02276, "high": 0.02279, "low": 0.02273, "close": 0.02273, "volume": 443987.0, "close_time": 1762603199999, "quote_volume": 10107.35091, "trades": 243, "taker_buy_base": 201481.0, "taker_buy_quote": 4585.7207 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.02272, "high": 0.02281, "low": 0.02272, "close": 0.0228, "volume": 2415810.0, "close_time": 1762606799999, "quote_volume": 55033.4331, "trades": 591, "taker_buy_base": 936342.0, "taker_buy_quote": 21321.5764 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.02281, "high": 0.02281, "low": 0.02269, "close": 0.02274, "volume": 2335324.0, "close_time": 1762610399999, "quote_volume": 53086.22004, "trades": 372, "taker_buy_base": 1867322.0, "taker_buy_quote": 42444.9146 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.02272, "high": 0.02276, "low": 0.02265, "close": 0.02274, "volume": 4677339.0, "close_time": 1762613999999, "quote_volume": 106154.65197, "trades": 707, "taker_buy_base": 3071293.0, "taker_buy_quote": 69707.26819 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.02275, "high": 0.02276, "low": 0.02258, "close": 0.02258, "volume": 12676611.0, "close_time": 1762617599999, "quote_volume": 286911.34377, "trades": 2548, "taker_buy_base": 7406099.0, "taker_buy_quote": 167634.45178 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.02258, "high": 0.02261, "low": 0.02255, "close": 0.02259, "volume": 4135654.0, "close_time": 1762621199999, "quote_volume": 93390.2861, "trades": 960, "taker_buy_base": 2141864.0, "taker_buy_quote": 48368.8964 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.02259, "high": 0.02262, "low": 0.02242, "close": 0.02252, "volume": 17109149.0, "close_time": 1762624799999, "quote_volume": 385251.77902, "trades": 1368, "taker_buy_base": 6144273.0, "taker_buy_quote": 138274.51632 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.02253, "high": 0.02256, "low": 0.02248, "close": 0.0225, "volume": 1787205.0, "close_time": 1762628399999, "quote_volume": 40233.90255, "trades": 441, "taker_buy_base": 929596.0, "taker_buy_quote": 20918.01085 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.02248, "high": 0.02252, "low": 0.02246, "close": 0.02251, "volume": 2396835.0, "close_time": 1762631999999, "quote_volume": 53889.05309, "trades": 400, "taker_buy_base": 1636666.0, "taker_buy_quote": 36799.9803 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.02252, "high": 0.02255, "low": 0.02247, "close": 0.02251, "volume": 1476284.0, "close_time": 1762635599999, "quote_volume": 33239.43183, "trades": 156, "taker_buy_base": 357571.0, "taker_buy_quote": 8048.85283 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0225, "high": 0.02253, "low": 0.02246, "close": 0.02253, "volume": 1229501.0, "close_time": 1762639199999, "quote_volume": 27637.709, "trades": 219, "taker_buy_base": 681336.0, "taker_buy_quote": 15315.15087 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.02252, "high": 0.02253, "low": 0.02246, "close": 0.02248, "volume": 371737.0, "close_time": 1762642799999, "quote_volume": 8359.81296, "trades": 110, "taker_buy_base": 127812.0, "taker_buy_quote": 2873.07138 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.02248, "high": 0.02248, "low": 0.02245, "close": 0.02247, "volume": 1121324.0, "close_time": 1762646399999, "quote_volume": 25189.65137, "trades": 158, "taker_buy_base": 965071.0, "taker_buy_quote": 21680.23917 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.02246, "high": 0.02252, "low": 0.02244, "close": 0.02251, "volume": 1097579.0, "close_time": 1762649999999, "quote_volume": 24662.71902, "trades": 160, "taker_buy_base": 640948.0, "taker_buy_quote": 14392.84412 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.02252, "high": 0.02254, "low": 0.02245, "close": 0.02246, "volume": 1850254.0, "close_time": 1762653599999, "quote_volume": 41647.5752, "trades": 175, "taker_buy_base": 808784.0, "taker_buy_quote": 18195.45274 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.02247, "high": 0.02247, "low": 0.02238, "close": 0.02241, "volume": 6472591.0, "close_time": 1762657199999, "quote_volume": 145167.94804, "trades": 1637, "taker_buy_base": 4761698.0, "taker_buy_quote": 106808.15159 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.02239, "high": 0.02241, "low": 0.0223, "close": 0.02232, "volume": 11693984.0, "close_time": 1762660799999, "quote_volume": 261444.3283, "trades": 2947, "taker_buy_base": 6617337.0, "taker_buy_quote": 147982.05679 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.02231, "high": 0.02237, "low": 0.0223, "close": 0.02235, "volume": 1706807.0, "close_time": 1762664399999, "quote_volume": 38123.76122, "trades": 481, "taker_buy_base": 619854.0, "taker_buy_quote": 13838.95344 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.02236, "high": 0.02242, "low": 0.02236, "close": 0.02238, "volume": 1657827.0, "close_time": 1762667999999, "quote_volume": 37126.12004, "trades": 136, "taker_buy_base": 233252.0, "taker_buy_quote": 5223.70035 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.02238, "high": 0.02242, "low": 0.02238, "close": 0.0224, "volume": 649511.0, "close_time": 1762671599999, "quote_volume": 14551.01525, "trades": 64, "taker_buy_base": 160077.0, "taker_buy_quote": 3585.86072 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.02239, "high": 0.02242, "low": 0.02239, "close": 0.02242, "volume": 404340.0, "close_time": 1762675199999, "quote_volume": 9060.35026, "trades": 142, "taker_buy_base": 144797.0, "taker_buy_quote": 3245.38979 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.02242, "high": 0.02242, "low": 0.02234, "close": 0.02236, "volume": 1052934.0, "close_time": 1762678799999, "quote_volume": 23548.11637, "trades": 160, "taker_buy_base": 546957.0, "taker_buy_quote": 12222.08803 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.02236, "high": 0.02237, "low": 0.02232, "close": 0.02232, "volume": 1109589.0, "close_time": 1762682399999, "quote_volume": 24786.35791, "trades": 264, "taker_buy_base": 824259.0, "taker_buy_quote": 18411.87731 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.02232, "high": 0.02237, "low": 0.02231, "close": 0.02236, "volume": 892087.0, "close_time": 1762685999999, "quote_volume": 19919.93508, "trades": 128, "taker_buy_base": 735048.0, "taker_buy_quote": 16413.97405 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.02238, "high": 0.02241, "low": 0.02238, "close": 0.02239, "volume": 1738082.0, "close_time": 1762689599999, "quote_volume": 38932.27339, "trades": 152, "taker_buy_base": 355598.0, "taker_buy_quote": 7965.48791 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.02239, "high": 0.02242, "low": 0.02239, "close": 0.02242, "volume": 729864.0, "close_time": 1762693199999, "quote_volume": 16350.98062, "trades": 133, "taker_buy_base": 155725.0, "taker_buy_quote": 3489.2255 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.02242, "high": 0.02244, "low": 0.0224, "close": 0.02243, "volume": 978796.0, "close_time": 1762696799999, "quote_volume": 21941.98492, "trades": 257, "taker_buy_base": 178106.0, "taker_buy_quote": 3993.3442 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.02243, "high": 0.02246, "low": 0.02237, "close": 0.02239, "volume": 3732666.0, "close_time": 1762700399999, "quote_volume": 83698.63904, "trades": 882, "taker_buy_base": 1530653.0, "taker_buy_quote": 34305.32876 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.02238, "high": 0.02245, "low": 0.02238, "close": 0.0224, "volume": 668099.0, "close_time": 1762703999999, "quote_volume": 14980.1237, "trades": 180, "taker_buy_base": 216902.0, "taker_buy_quote": 4861.81689 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0224, "high": 0.0224, "low": 0.02237, "close": 0.02238, "volume": 371623.0, "close_time": 1762707599999, "quote_volume": 8317.84191, "trades": 53, "taker_buy_base": 209465.0, "taker_buy_quote": 4688.2638 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.02238, "high": 0.02241, "low": 0.02236, "close": 0.02239, "volume": 1031286.0, "close_time": 1762711199999, "quote_volume": 23080.592, "trades": 119, "taker_buy_base": 732663.0, "taker_buy_quote": 16395.46115 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.02239, "high": 0.02245, "low": 0.02236, "close": 0.02243, "volume": 1126215.0, "close_time": 1762714799999, "quote_volume": 25231.62069, "trades": 293, "taker_buy_base": 602879.0, "taker_buy_quote": 13499.64069 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.02243, "high": 0.02248, "low": 0.02242, "close": 0.02245, "volume": 1843032.0, "close_time": 1762718399999, "quote_volume": 41384.50334, "trades": 641, "taker_buy_base": 323393.0, "taker_buy_quote": 7264.83369 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.02245, "high": 0.02245, "low": 0.02237, "close": 0.02238, "volume": 1286142.0, "close_time": 1762721999999, "quote_volume": 28805.93984, "trades": 395, "taker_buy_base": 657261.0, "taker_buy_quote": 14717.06437 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.02237, "high": 0.02246, "low": 0.02237, "close": 0.02241, "volume": 1073061.0, "close_time": 1762725599999, "quote_volume": 24055.40826, "trades": 395, "taker_buy_base": 474985.0, "taker_buy_quote": 10644.48558 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.02242, "high": 0.02242, "low": 0.02237, "close": 0.02237, "volume": 1137340.0, "close_time": 1762729199999, "quote_volume": 25461.16768, "trades": 415, "taker_buy_base": 505114.0, "taker_buy_quote": 11307.91284 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.02239, "high": 0.02243, "low": 0.02235, "close": 0.02237, "volume": 1774909.0, "close_time": 1762732799999, "quote_volume": 39726.08631, "trades": 397, "taker_buy_base": 1173435.0, "taker_buy_quote": 26262.85824 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.02237, "high": 0.02247, "low": 0.02235, "close": 0.02243, "volume": 4908317.0, "close_time": 1762736399999, "quote_volume": 110066.36207, "trades": 830, "taker_buy_base": 1698226.0, "taker_buy_quote": 38039.19991 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.02243, "high": 0.02265, "low": 0.02241, "close": 0.02243, "volume": 11309525.0, "close_time": 1762739999999, "quote_volume": 254497.01502, "trades": 1573, "taker_buy_base": 5746306.0, "taker_buy_quote": 129377.5605 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.02243, "high": 0.02244, "low": 0.02241, "close": 0.02244, "volume": 1329184.0, "close_time": 1762743599999, "quote_volume": 29804.39122, "trades": 160, "taker_buy_base": 1213631.0, "taker_buy_quote": 27214.15358 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.02245, "high": 0.0225, "low": 0.02245, "close": 0.02247, "volume": 1040240.0, "close_time": 1762747199999, "quote_volume": 23383.86968, "trades": 96, "taker_buy_base": 289080.0, "taker_buy_quote": 6498.46238 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.02246, "high": 0.02269, "low": 0.02246, "close": 0.02257, "volume": 21370577.0, "close_time": 1762750799999, "quote_volume": 482612.37057, "trades": 1371, "taker_buy_base": 12148269.0, "taker_buy_quote": 274364.19569 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.02257, "high": 0.02263, "low": 0.02257, "close": 0.0226, "volume": 1856192.0, "close_time": 1762754399999, "quote_volume": 41959.87652, "trades": 427, "taker_buy_base": 326729.0, "taker_buy_quote": 7386.87346 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0226, "high": 0.02265, "low": 0.0226, "close": 0.02262, "volume": 1924457.0, "close_time": 1762757999999, "quote_volume": 43546.55137, "trades": 443, "taker_buy_base": 700285.0, "taker_buy_quote": 15845.06483 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.02263, "high": 0.02263, "low": 0.02254, "close": 0.02256, "volume": 4206291.0, "close_time": 1762761599999, "quote_volume": 94886.36184, "trades": 278, "taker_buy_base": 3227829.0, "taker_buy_quote": 72811.66968 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.02256, "high": 0.02259, "low": 0.02252, "close": 0.02257, "volume": 3739580.0, "close_time": 1762765199999, "quote_volume": 84307.46672, "trades": 588, "taker_buy_base": 1636650.0, "taker_buy_quote": 36895.15241 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.02258, "high": 0.02264, "low": 0.02243, "close": 0.02254, "volume": 14742175.0, "close_time": 1762768799999, "quote_volume": 331993.67229, "trades": 1454, "taker_buy_base": 5068249.0, "taker_buy_quote": 114113.28464 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.02255, "high": 0.02256, "low": 0.02247, "close": 0.02248, "volume": 4081176.0, "close_time": 1762772399999, "quote_volume": 91839.53643, "trades": 361, "taker_buy_base": 2213537.0, "taker_buy_quote": 49804.33201 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.02248, "high": 0.02251, "low": 0.02246, "close": 0.02246, "volume": 691119.0, "close_time": 1762775999999, "quote_volume": 15537.78476, "trades": 184, "taker_buy_base": 258615.0, "taker_buy_quote": 5814.40147 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.02248, "high": 0.02248, "low": 0.02243, "close": 0.02246, "volume": 2347929.0, "close_time": 1762779599999, "quote_volume": 52744.28582, "trades": 248, "taker_buy_base": 1700751.0, "taker_buy_quote": 38210.72129 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.02247, "high": 0.02254, "low": 0.02247, "close": 0.02248, "volume": 914026.0, "close_time": 1762783199999, "quote_volume": 20587.13756, "trades": 379, "taker_buy_base": 111194.0, "taker_buy_quote": 2503.06585 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.02247, "high": 0.02262, "low": 0.02242, "close": 0.02248, "volume": 19985943.0, "close_time": 1762786799999, "quote_volume": 450139.46729, "trades": 1963, "taker_buy_base": 13304986.0, "taker_buy_quote": 299644.9831 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.02248, "high": 0.02256, "low": 0.02243, "close": 0.0225, "volume": 5337283.0, "close_time": 1762790399999, "quote_volume": 120058.13422, "trades": 555, "taker_buy_base": 1443263.0, "taker_buy_quote": 32458.13835 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0225, "high": 0.02251, "low": 0.02243, "close": 0.02248, "volume": 3632419.0, "close_time": 1762793999999, "quote_volume": 81630.04589, "trades": 563, "taker_buy_base": 2196679.0, "taker_buy_quote": 49354.5222 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.02248, "high": 0.02258, "low": 0.02248, "close": 0.02252, "volume": 3540360.0, "close_time": 1762797599999, "quote_volume": 79789.57945, "trades": 682, "taker_buy_base": 601368.0, "taker_buy_quote": 13551.65518 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.02251, "high": 0.02253, "low": 0.02246, "close": 0.02247, "volume": 1793185.0, "close_time": 1762801199999, "quote_volume": 40325.7583, "trades": 405, "taker_buy_base": 994831.0, "taker_buy_quote": 22372.94912 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.02247, "high": 0.02254, "low": 0.02247, "close": 0.0225, "volume": 1272278.0, "close_time": 1762804799999, "quote_volume": 28638.3674, "trades": 402, "taker_buy_base": 820160.0, "taker_buy_quote": 18463.42137 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0225, "high": 0.02252, "low": 0.02246, "close": 0.02249, "volume": 1010884.0, "close_time": 1762808399999, "quote_volume": 22731.88964, "trades": 383, "taker_buy_base": 489717.0, "taker_buy_quote": 11011.76557 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.02249, "high": 0.02252, "low": 0.02245, "close": 0.02248, "volume": 2303336.0, "close_time": 1762811999999, "quote_volume": 51780.56425, "trades": 876, "taker_buy_base": 1338341.0, "taker_buy_quote": 30087.89387 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.02248, "high": 0.02256, "low": 0.02245, "close": 0.02253, "volume": 2474038.0, "close_time": 1762815599999, "quote_volume": 55668.0652, "trades": 727, "taker_buy_base": 1233187.0, "taker_buy_quote": 27742.71409 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.02253, "high": 0.02253, "low": 0.02245, "close": 0.02251, "volume": 1511521.0, "close_time": 1762819199999, "quote_volume": 33974.08304, "trades": 390, "taker_buy_base": 928560.0, "taker_buy_quote": 20866.4681 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.02251, "high": 0.02255, "low": 0.02238, "close": 0.02244, "volume": 7630447.0, "close_time": 1762822799999, "quote_volume": 171306.65468, "trades": 842, "taker_buy_base": 3162392.0, "taker_buy_quote": 70995.33451 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.02244, "high": 0.02252, "low": 0.02243, "close": 0.02245, "volume": 2136401.0, "close_time": 1762826399999, "quote_volume": 48006.49988, "trades": 298, "taker_buy_base": 727312.0, "taker_buy_quote": 16335.32084 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.02244, "high": 0.02254, "low": 0.02242, "close": 0.02249, "volume": 2338264.0, "close_time": 1762829999999, "quote_volume": 52580.69749, "trades": 395, "taker_buy_base": 967575.0, "taker_buy_quote": 21746.1847 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0225, "high": 0.02254, "low": 0.02249, "close": 0.02249, "volume": 698712.0, "close_time": 1762833599999, "quote_volume": 15735.05619, "trades": 104, "taker_buy_base": 177163.0, "taker_buy_quote": 3988.24584 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.02249, "high": 0.02254, "low": 0.02245, "close": 0.02245, "volume": 1300979.0, "close_time": 1762837199999, "quote_volume": 29272.28779, "trades": 230, "taker_buy_base": 510853.0, "taker_buy_quote": 11486.64709 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.02245, "high": 0.02251, "low": 0.02244, "close": 0.02249, "volume": 1627166.0, "close_time": 1762840799999, "quote_volume": 36541.64095, "trades": 215, "taker_buy_base": 1405746.0, "taker_buy_quote": 31569.96879 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.02248, "high": 0.02248, "low": 0.02242, "close": 0.02244, "volume": 1412294.0, "close_time": 1762844399999, "quote_volume": 31697.28358, "trades": 228, "taker_buy_base": 764563.0, "taker_buy_quote": 17157.51398 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.02245, "high": 0.02248, "low": 0.0224, "close": 0.02244, "volume": 1948044.0, "close_time": 1762847999999, "quote_volume": 43698.7379, "trades": 412, "taker_buy_base": 1327770.0, "taker_buy_quote": 29779.01464 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.02243, "high": 0.0225, "low": 0.02242, "close": 0.02247, "volume": 1191246.0, "close_time": 1762851599999, "quote_volume": 26741.13091, "trades": 154, "taker_buy_base": 720010.0, "taker_buy_quote": 16151.49731 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.02249, "high": 0.02251, "low": 0.02245, "close": 0.02248, "volume": 1449407.0, "close_time": 1762855199999, "quote_volume": 32596.08954, "trades": 245, "taker_buy_base": 311555.0, "taker_buy_quote": 7006.41998 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.02249, "high": 0.02252, "low": 0.02248, "close": 0.0225, "volume": 810427.0, "close_time": 1762858799999, "quote_volume": 18236.76995, "trades": 170, "taker_buy_base": 202868.0, "taker_buy_quote": 4563.63415 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0225, "high": 0.02251, "low": 0.02246, "close": 0.02248, "volume": 1098833.0, "close_time": 1762862399999, "quote_volume": 24713.30693, "trades": 281, "taker_buy_base": 718826.0, "taker_buy_quote": 16168.23096 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0225, "high": 0.02256, "low": 0.02243, "close": 0.02248, "volume": 5648891.0, "close_time": 1762865999999, "quote_volume": 127118.9002, "trades": 561, "taker_buy_base": 2685094.0, "taker_buy_quote": 60413.97382 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0225, "high": 0.02253, "low": 0.02243, "close": 0.02248, "volume": 2697448.0, "close_time": 1762869599999, "quote_volume": 60644.34226, "trades": 353, "taker_buy_base": 1283615.0, "taker_buy_quote": 28849.00291 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.02249, "high": 0.02254, "low": 0.02242, "close": 0.02252, "volume": 3123856.0, "close_time": 1762873199999, "quote_volume": 70225.24279, "trades": 558, "taker_buy_base": 1274582.0, "taker_buy_quote": 28622.92417 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.02252, "high": 0.02254, "low": 0.02245, "close": 0.02251, "volume": 3754384.0, "close_time": 1762876799999, "quote_volume": 84453.67245, "trades": 585, "taker_buy_base": 1614389.0, "taker_buy_quote": 36302.85626 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.02251, "high": 0.02254, "low": 0.02242, "close": 0.02252, "volume": 7423951.0, "close_time": 1762880399999, "quote_volume": 166856.0395, "trades": 938, "taker_buy_base": 2634917.0, "taker_buy_quote": 59201.77178 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.02253, "high": 0.02255, "low": 0.02247, "close": 0.0225, "volume": 2151180.0, "close_time": 1762883999999, "quote_volume": 48454.37943, "trades": 448, "taker_buy_base": 448494.0, "taker_buy_quote": 10103.46112 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0225, "high": 0.02257, "low": 0.02245, "close": 0.02251, "volume": 9369975.0, "close_time": 1762887599999, "quote_volume": 211130.57089, "trades": 915, "taker_buy_base": 6321035.0, "taker_buy_quote": 142425.30642 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.02251, "high": 0.02255, "low": 0.02246, "close": 0.02247, "volume": 1957173.0, "close_time": 1762891199999, "quote_volume": 44018.64259, "trades": 347, "taker_buy_base": 1126380.0, "taker_buy_quote": 25335.41307 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.02247, "high": 0.02249, "low": 0.02243, "close": 0.02244, "volume": 3068794.0, "close_time": 1762894799999, "quote_volume": 68923.55608, "trades": 630, "taker_buy_base": 2098818.0, "taker_buy_quote": 47142.81208 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.02244, "high": 0.02248, "low": 0.02241, "close": 0.02244, "volume": 1934399.0, "close_time": 1762898399999, "quote_volume": 43408.59149, "trades": 435, "taker_buy_base": 816041.0, "taker_buy_quote": 18312.30754 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.02243, "high": 0.02245, "low": 0.02239, "close": 0.02242, "volume": 4028736.0, "close_time": 1762901999999, "quote_volume": 90319.01138, "trades": 1055, "taker_buy_base": 2263263.0, "taker_buy_quote": 50752.01534 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.02243, "high": 0.02246, "low": 0.0224, "close": 0.02241, "volume": 1011229.0, "close_time": 1762905599999, "quote_volume": 22683.56626, "trades": 302, "taker_buy_base": 364810.0, "taker_buy_quote": 8185.04469 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.02241, "high": 0.02245, "low": 0.02234, "close": 0.02238, "volume": 4888623.0, "close_time": 1762909199999, "quote_volume": 109426.12455, "trades": 934, "taker_buy_base": 2936168.0, "taker_buy_quote": 65724.59573 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.02237, "high": 0.02246, "low": 0.02237, "close": 0.02244, "volume": 1829316.0, "close_time": 1762912799999, "quote_volume": 41057.81989, "trades": 251, "taker_buy_base": 300868.0, "taker_buy_quote": 6750.64379 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.02243, "high": 0.02243, "low": 0.02238, "close": 0.02241, "volume": 1059521.0, "close_time": 1762916399999, "quote_volume": 23736.00307, "trades": 264, "taker_buy_base": 868747.0, "taker_buy_quote": 19460.97714 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.02241, "high": 0.02246, "low": 0.0224, "close": 0.02246, "volume": 448489.0, "close_time": 1762919999999, "quote_volume": 10064.44849, "trades": 97, "taker_buy_base": 116445.0, "taker_buy_quote": 2612.95624 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.02246, "high": 0.02247, "low": 0.02245, "close": 0.02247, "volume": 742165.0, "close_time": 1762923599999, "quote_volume": 16669.68578, "trades": 121, "taker_buy_base": 134886.0, "taker_buy_quote": 3030.33341 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.02247, "high": 0.02249, "low": 0.02245, "close": 0.02247, "volume": 478169.0, "close_time": 1762927199999, "quote_volume": 10744.72821, "trades": 113, "taker_buy_base": 103227.0, "taker_buy_quote": 2320.48422 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.02246, "high": 0.02249, "low": 0.02231, "close": 0.02234, "volume": 16442495.0, "close_time": 1762930799999, "quote_volume": 367811.89429, "trades": 931, "taker_buy_base": 6666408.0, "taker_buy_quote": 149093.37983 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.02233, "high": 0.02237, "low": 0.02233, "close": 0.02233, "volume": 995002.0, "close_time": 1762934399999, "quote_volume": 22232.15839, "trades": 143, "taker_buy_base": 717995.0, "taker_buy_quote": 16041.94329 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.02234, "high": 0.02239, "low": 0.02232, "close": 0.02236, "volume": 742130.0, "close_time": 1762937999999, "quote_volume": 16595.44987, "trades": 156, "taker_buy_base": 444803.0, "taker_buy_quote": 9942.44236 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.02238, "high": 0.02242, "low": 0.02238, "close": 0.02242, "volume": 1538370.0, "close_time": 1762941599999, "quote_volume": 34472.65456, "trades": 324, "taker_buy_base": 256688.0, "taker_buy_quote": 5752.88663 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.02242, "high": 0.02243, "low": 0.0224, "close": 0.02243, "volume": 1158647.0, "close_time": 1762945199999, "quote_volume": 25975.65397, "trades": 134, "taker_buy_base": 177884.0, "taker_buy_quote": 3988.39837 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.02243, "high": 0.02244, "low": 0.02238, "close": 0.02238, "volume": 1056774.0, "close_time": 1762948799999, "quote_volume": 23685.71081, "trades": 142, "taker_buy_base": 87607.0, "taker_buy_quote": 1964.1252 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.02236, "high": 0.02238, "low": 0.02235, "close": 0.02236, "volume": 656911.0, "close_time": 1762952399999, "quote_volume": 14688.77956, "trades": 166, "taker_buy_base": 363020.0, "taker_buy_quote": 8117.04507 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.02236, "high": 0.02239, "low": 0.02234, "close": 0.02239, "volume": 1405432.0, "close_time": 1762955999999, "quote_volume": 31428.5645, "trades": 190, "taker_buy_base": 944162.0, "taker_buy_quote": 21114.01191 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.02238, "high": 0.02254, "low": 0.02237, "close": 0.02244, "volume": 22662155.0, "close_time": 1762959599999, "quote_volume": 509244.12678, "trades": 1410, "taker_buy_base": 13495588.0, "taker_buy_quote": 303239.18231 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.02245, "high": 0.0225, "low": 0.02239, "close": 0.0224, "volume": 2297900.0, "close_time": 1762963199999, "quote_volume": 51543.18577, "trades": 245, "taker_buy_base": 1259769.0, "taker_buy_quote": 28247.27429 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.02241, "high": 0.02244, "low": 0.02227, "close": 0.02232, "volume": 13824049.0, "close_time": 1762966799999, "quote_volume": 308927.44231, "trades": 1592, "taker_buy_base": 6395712.0, "taker_buy_quote": 142919.72894 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.02231, "high": 0.02239, "low": 0.02229, "close": 0.02235, "volume": 2924097.0, "close_time": 1762970399999, "quote_volume": 65272.79761, "trades": 372, "taker_buy_base": 911587.0, "taker_buy_quote": 20347.228 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.02233, "high": 0.02235, "low": 0.02223, "close": 0.02228, "volume": 8074987.0, "close_time": 1762973999999, "quote_volume": 180001.26175, "trades": 670, "taker_buy_base": 2996322.0, "taker_buy_quote": 66797.51078 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.02228, "high": 0.02238, "low": 0.02201, "close": 0.02218, "volume": 31169618.0, "close_time": 1762977599999, "quote_volume": 690367.02374, "trades": 7139, "taker_buy_base": 16480433.0, "taker_buy_quote": 364957.06958 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.02218, "high": 0.02222, "low": 0.02214, "close": 0.0222, "volume": 2842586.0, "close_time": 1762981199999, "quote_volume": 63080.51087, "trades": 392, "taker_buy_base": 712122.0, "taker_buy_quote": 15792.6555 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0222, "high": 0.02222, "low": 0.02217, "close": 0.02218, "volume": 595977.0, "close_time": 1762984799999, "quote_volume": 13233.06666, "trades": 251, "taker_buy_base": 80696.0, "taker_buy_quote": 1791.55691 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.02216, "high": 0.02217, "low": 0.02214, "close": 0.02215, "volume": 1261023.0, "close_time": 1762988399999, "quote_volume": 27935.45905, "trades": 83, "taker_buy_base": 981098.0, "taker_buy_quote": 21737.4218 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.02215, "high": 0.02218, "low": 0.02214, "close": 0.02216, "volume": 477820.0, "close_time": 1762991999999, "quote_volume": 10585.9225, "trades": 78, "taker_buy_base": 355192.0, "taker_buy_quote": 7868.79739 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.02216, "high": 0.02225, "low": 0.02213, "close": 0.02218, "volume": 1233740.0, "close_time": 1762995599999, "quote_volume": 27386.34189, "trades": 173, "taker_buy_base": 388277.0, "taker_buy_quote": 8605.60212 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.02215, "high": 0.02222, "low": 0.02215, "close": 0.02219, "volume": 1478994.0, "close_time": 1762999199999, "quote_volume": 32843.5909, "trades": 296, "taker_buy_base": 436439.0, "taker_buy_quote": 9687.86335 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.02218, "high": 0.02223, "low": 0.02218, "close": 0.02221, "volume": 721061.0, "close_time": 1763002799999, "quote_volume": 16022.8652, "trades": 227, "taker_buy_base": 79616.0, "taker_buy_quote": 1768.69173 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0222, "high": 0.02225, "low": 0.02214, "close": 0.02223, "volume": 3477949.0, "close_time": 1763006399999, "quote_volume": 77211.38939, "trades": 713, "taker_buy_base": 1414825.0, "taker_buy_quote": 31370.01083 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.02223, "high": 0.02223, "low": 0.02217, "close": 0.02218, "volume": 682700.0, "close_time": 1763009999999, "quote_volume": 15154.37658, "trades": 187, "taker_buy_base": 317653.0, "taker_buy_quote": 7047.34985 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.02218, "high": 0.02224, "low": 0.02215, "close": 0.02224, "volume": 1230683.0, "close_time": 1763013599999, "quote_volume": 27327.69004, "trades": 348, "taker_buy_base": 474265.0, "taker_buy_quote": 10521.82506 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.02223, "high": 0.02227, "low": 0.02222, "close": 0.02224, "volume": 1862199.0, "close_time": 1763017199999, "quote_volume": 41433.76795, "trades": 667, "taker_buy_base": 297571.0, "taker_buy_quote": 6620.11592 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.02223, "high": 0.02226, "low": 0.02221, "close": 0.02222, "volume": 770370.0, "close_time": 1763020799999, "quote_volume": 17136.79709, "trades": 161, "taker_buy_base": 432543.0, "taker_buy_quote": 9620.53142 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.02223, "high": 0.02228, "low": 0.02223, "close": 0.02226, "volume": 947329.0, "close_time": 1763024399999, "quote_volume": 21097.95334, "trades": 216, "taker_buy_base": 202747.0, "taker_buy_quote": 4509.498 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.02227, "high": 0.02234, "low": 0.02217, "close": 0.02228, "volume": 7867350.0, "close_time": 1763027999999, "quote_volume": 175039.86405, "trades": 589, "taker_buy_base": 5693711.0, "taker_buy_quote": 126654.22496 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.02227, "high": 0.02239, "low": 0.02225, "close": 0.02231, "volume": 18248818.0, "close_time": 1763031599999, "quote_volume": 407500.46999, "trades": 1841, "taker_buy_base": 8840387.0, "taker_buy_quote": 197426.92506 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.02233, "high": 0.0224, "low": 0.02233, "close": 0.02239, "volume": 1602062.0, "close_time": 1763035199999, "quote_volume": 35856.89236, "trades": 322, "taker_buy_base": 646486.0, "taker_buy_quote": 14471.39789 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.02237, "high": 0.02243, "low": 0.02236, "close": 0.0224, "volume": 3358994.0, "close_time": 1763038799999, "quote_volume": 75231.18843, "trades": 752, "taker_buy_base": 1289222.0, "taker_buy_quote": 28884.03768 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.02241, "high": 0.02244, "low": 0.02233, "close": 0.02242, "volume": 3741634.0, "close_time": 1763042399999, "quote_volume": 83796.90369, "trades": 686, "taker_buy_base": 1576502.0, "taker_buy_quote": 35287.7488 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.02242, "high": 0.02246, "low": 0.02237, "close": 0.02243, "volume": 3665167.0, "close_time": 1763045999999, "quote_volume": 82203.93236, "trades": 813, "taker_buy_base": 943191.0, "taker_buy_quote": 21159.3779 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.02243, "high": 0.02245, "low": 0.02236, "close": 0.02238, "volume": 1838105.0, "close_time": 1763049599999, "quote_volume": 41175.76293, "trades": 411, "taker_buy_base": 803930.0, "taker_buy_quote": 17997.67318 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.02239, "high": 0.02242, "low": 0.02233, "close": 0.02236, "volume": 2293746.0, "close_time": 1763053199999, "quote_volume": 51301.56746, "trades": 302, "taker_buy_base": 1689607.0, "taker_buy_quote": 37791.16024 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.02234, "high": 0.02236, "low": 0.02228, "close": 0.02229, "volume": 4768265.0, "close_time": 1763056799999, "quote_volume": 106443.823, "trades": 691, "taker_buy_base": 3878539.0, "taker_buy_quote": 86590.9168 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.02227, "high": 0.02231, "low": 0.0222, "close": 0.02226, "volume": 9435310.0, "close_time": 1763060399999, "quote_volume": 209975.99135, "trades": 1782, "taker_buy_base": 5384713.0, "taker_buy_quote": 119859.97972 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.02226, "high": 0.0223, "low": 0.02218, "close": 0.02221, "volume": 5487536.0, "close_time": 1763063999999, "quote_volume": 121975.21215, "trades": 820, "taker_buy_base": 2719469.0, "taker_buy_quote": 60430.79039 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0222, "high": 0.02224, "low": 0.02214, "close": 0.02221, "volume": 5259725.0, "close_time": 1763067599999, "quote_volume": 116680.32463, "trades": 1201, "taker_buy_base": 3111439.0, "taker_buy_quote": 69018.55968 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0222, "high": 0.02229, "low": 0.0222, "close": 0.02227, "volume": 6239624.0, "close_time": 1763071199999, "quote_volume": 138858.739, "trades": 538, "taker_buy_base": 2003870.0, "taker_buy_quote": 44607.48923 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.02227, "high": 0.02235, "low": 0.02227, "close": 0.02235, "volume": 7405413.0, "close_time": 1763074799999, "quote_volume": 165189.30823, "trades": 1036, "taker_buy_base": 2532180.0, "taker_buy_quote": 56495.92231 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.02235, "high": 0.02248, "low": 0.02233, "close": 0.02244, "volume": 11966486.0, "close_time": 1763078399999, "quote_volume": 267900.79757, "trades": 2005, "taker_buy_base": 5261210.0, "taker_buy_quote": 117841.09428 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.02244, "high": 0.02246, "low": 0.02232, "close": 0.02233, "volume": 4968121.0, "close_time": 1763081999999, "quote_volume": 111127.82811, "trades": 514, "taker_buy_base": 3369292.0, "taker_buy_quote": 75340.27872 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.02233, "high": 0.02237, "low": 0.02229, "close": 0.02232, "volume": 2829799.0, "close_time": 1763085599999, "quote_volume": 63180.73668, "trades": 253, "taker_buy_base": 2045803.0, "taker_buy_quote": 45675.81648 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.02232, "high": 0.02239, "low": 0.02232, "close": 0.02239, "volume": 1714942.0, "close_time": 1763089199999, "quote_volume": 38373.48453, "trades": 335, "taker_buy_base": 307057.0, "taker_buy_quote": 6868.75858 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.02238, "high": 0.02238, "low": 0.02229, "close": 0.0223, "volume": 2401404.0, "close_time": 1763092799999, "quote_volume": 53591.67085, "trades": 279, "taker_buy_base": 1773517.0, "taker_buy_quote": 39579.28342 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.02232, "high": 0.02233, "low": 0.02223, "close": 0.02225, "volume": 6699875.0, "close_time": 1763096399999, "quote_volume": 149224.17909, "trades": 1144, "taker_buy_base": 4181537.0, "taker_buy_quote": 93143.67939 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.02225, "high": 0.02232, "low": 0.02223, "close": 0.02231, "volume": 1829310.0, "close_time": 1763099999999, "quote_volume": 40750.42373, "trades": 513, "taker_buy_base": 817674.0, "taker_buy_quote": 18203.62429 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.02231, "high": 0.02231, "low": 0.02219, "close": 0.02229, "volume": 5469370.0, "close_time": 1763103599999, "quote_volume": 121635.99647, "trades": 978, "taker_buy_base": 3037197.0, "taker_buy_quote": 67536.20237 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.02229, "high": 0.02232, "low": 0.02224, "close": 0.02228, "volume": 2359217.0, "close_time": 1763107199999, "quote_volume": 52579.83722, "trades": 260, "taker_buy_base": 645102.0, "taker_buy_quote": 14365.86295 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.02228, "high": 0.02235, "low": 0.02225, "close": 0.02233, "volume": 1290245.0, "close_time": 1763110799999, "quote_volume": 28775.4088, "trades": 204, "taker_buy_base": 381454.0, "taker_buy_quote": 8505.77468 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.02232, "high": 0.02233, "low": 0.02226, "close": 0.02229, "volume": 1508220.0, "close_time": 1763114399999, "quote_volume": 33641.66747, "trades": 335, "taker_buy_base": 648179.0, "taker_buy_quote": 14454.88024 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0223, "high": 0.02235, "low": 0.0223, "close": 0.02233, "volume": 1458741.0, "close_time": 1763117999999, "quote_volume": 32579.77606, "trades": 369, "taker_buy_base": 226729.0, "taker_buy_quote": 5064.00377 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.02233, "high": 0.02234, "low": 0.02226, "close": 0.02229, "volume": 761360.0, "close_time": 1763121599999, "quote_volume": 16969.02029, "trades": 104, "taker_buy_base": 642949.0, "taker_buy_quote": 14328.60349 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.02229, "high": 0.0223, "low": 0.0222, "close": 0.02226, "volume": 8090735.0, "close_time": 1763125199999, "quote_volume": 180017.58639, "trades": 1072, "taker_buy_base": 5013685.0, "taker_buy_quote": 111557.47596 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.02224, "high": 0.0223, "low": 0.02215, "close": 0.02222, "volume": 5793185.0, "close_time": 1763128799999, "quote_volume": 128658.54224, "trades": 1197, "taker_buy_base": 3452514.0, "taker_buy_quote": 76674.05435 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.02222, "high": 0.02234, "low": 0.02219, "close": 0.0223, "volume": 4889402.0, "close_time": 1763132399999, "quote_volume": 108929.55103, "trades": 616, "taker_buy_base": 1262488.0, "taker_buy_quote": 28111.03451 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0223, "high": 0.02236, "low": 0.02227, "close": 0.02233, "volume": 3422206.0, "close_time": 1763135999999, "quote_volume": 76429.11957, "trades": 756, "taker_buy_base": 708227.0, "taker_buy_quote": 15816.98457 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.02233, "high": 0.02238, "low": 0.02231, "close": 0.02238, "volume": 4827771.0, "close_time": 1763139599999, "quote_volume": 107901.53497, "trades": 884, "taker_buy_base": 1098934.0, "taker_buy_quote": 24577.49311 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.02238, "high": 0.02243, "low": 0.02228, "close": 0.0223, "volume": 6192596.0, "close_time": 1763143199999, "quote_volume": 138565.3279, "trades": 649, "taker_buy_base": 3933552.0, "taker_buy_quote": 88006.06907 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0223, "high": 0.02234, "low": 0.02227, "close": 0.02229, "volume": 1833759.0, "close_time": 1763146799999, "quote_volume": 40886.56561, "trades": 355, "taker_buy_base": 1440323.0, "taker_buy_quote": 32115.34442 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.02228, "high": 0.02238, "low": 0.02227, "close": 0.02235, "volume": 2195089.0, "close_time": 1763150399999, "quote_volume": 49055.73511, "trades": 323, "taker_buy_base": 744302.0, "taker_buy_quote": 16621.61208 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.02234, "high": 0.02234, "low": 0.02224, "close": 0.02227, "volume": 2160373.0, "close_time": 1763153999999, "quote_volume": 48128.70481, "trades": 257, "taker_buy_base": 1763095.0, "taker_buy_quote": 39279.34049 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.02226, "high": 0.02233, "low": 0.02224, "close": 0.02232, "volume": 979866.0, "close_time": 1763157599999, "quote_volume": 21840.95186, "trades": 227, "taker_buy_base": 541871.0, "taker_buy_quote": 12072.90382 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.02232, "high": 0.02234, "low": 0.02227, "close": 0.02227, "volume": 528553.0, "close_time": 1763161199999, "quote_volume": 11798.79827, "trades": 63, "taker_buy_base": 131711.0, "taker_buy_quote": 2940.32598 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.02227, "high": 0.02227, "low": 0.02216, "close": 0.02223, "volume": 5829918.0, "close_time": 1763164799999, "quote_volume": 129617.63344, "trades": 1220, "taker_buy_base": 3972227.0, "taker_buy_quote": 88343.96557 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.02224, "high": 0.02233, "low": 0.02224, "close": 0.02231, "volume": 2605362.0, "close_time": 1763168399999, "quote_volume": 58082.06268, "trades": 265, "taker_buy_base": 479673.0, "taker_buy_quote": 10693.83022 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0223, "high": 0.02232, "low": 0.02225, "close": 0.02229, "volume": 1085029.0, "close_time": 1763171999999, "quote_volume": 24193.62487, "trades": 204, "taker_buy_base": 143558.0, "taker_buy_quote": 3197.85369 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.02229, "high": 0.02232, "low": 0.02226, "close": 0.02231, "volume": 414147.0, "close_time": 1763175599999, "quote_volume": 9236.40977, "trades": 96, "taker_buy_base": 128811.0, "taker_buy_quote": 2870.32778 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.02231, "high": 0.02234, "low": 0.0223, "close": 0.02233, "volume": 1489835.0, "close_time": 1763179199999, "quote_volume": 33255.26048, "trades": 240, "taker_buy_base": 75419.0, "taker_buy_quote": 1683.63824 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.02232, "high": 0.02232, "low": 0.02227, "close": 0.02228, "volume": 445953.0, "close_time": 1763182799999, "quote_volume": 9942.80071, "trades": 92, "taker_buy_base": 126109.0, "taker_buy_quote": 2811.28269 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.02227, "high": 0.0223, "low": 0.02225, "close": 0.0223, "volume": 858393.0, "close_time": 1763186399999, "quote_volume": 19116.0676, "trades": 93, "taker_buy_base": 776744.0, "taker_buy_quote": 17297.94638 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0223, "high": 0.02232, "low": 0.02228, "close": 0.02228, "volume": 262581.0, "close_time": 1763189999999, "quote_volume": 5854.344, "trades": 52, "taker_buy_base": 90848.0, "taker_buy_quote": 2025.55815 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.02228, "high": 0.02228, "low": 0.02225, "close": 0.02227, "volume": 892152.0, "close_time": 1763193599999, "quote_volume": 19860.47145, "trades": 149, "taker_buy_base": 693485.0, "taker_buy_quote": 15436.60016 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.02227, "high": 0.02227, "low": 0.02218, "close": 0.02222, "volume": 3288795.0, "close_time": 1763197199999, "quote_volume": 73124.81339, "trades": 541, "taker_buy_base": 2462316.0, "taker_buy_quote": 54755.16171 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.02221, "high": 0.02225, "low": 0.0222, "close": 0.02222, "volume": 1147026.0, "close_time": 1763200799999, "quote_volume": 25489.54505, "trades": 256, "taker_buy_base": 831880.0, "taker_buy_quote": 18487.57567 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.02222, "high": 0.02223, "low": 0.02218, "close": 0.02218, "volume": 1511383.0, "close_time": 1763204399999, "quote_volume": 33555.92047, "trades": 330, "taker_buy_base": 1378767.0, "taker_buy_quote": 30613.0864 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.02218, "high": 0.02221, "low": 0.02215, "close": 0.02216, "volume": 3820445.0, "close_time": 1763207999999, "quote_volume": 84712.6189, "trades": 686, "taker_buy_base": 2524266.0, "taker_buy_quote": 55983.95349 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.02216, "high": 0.02223, "low": 0.02216, "close": 0.02222, "volume": 1051290.0, "close_time": 1763211599999, "quote_volume": 23353.03538, "trades": 224, "taker_buy_base": 386937.0, "taker_buy_quote": 8592.20848 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.02222, "high": 0.02227, "low": 0.02221, "close": 0.02226, "volume": 2196286.0, "close_time": 1763215199999, "quote_volume": 48857.52733, "trades": 184, "taker_buy_base": 437942.0, "taker_buy_quote": 9741.85153 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.02226, "high": 0.02226, "low": 0.02207, "close": 0.02213, "volume": 12035824.0, "close_time": 1763218799999, "quote_volume": 266694.99918, "trades": 1060, "taker_buy_base": 5329690.0, "taker_buy_quote": 118080.13198 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.02211, "high": 0.02213, "low": 0.02209, "close": 0.02211, "volume": 2353168.0, "close_time": 1763222399999, "quote_volume": 52026.63366, "trades": 359, "taker_buy_base": 1696965.0, "taker_buy_quote": 37527.46109 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.02211, "high": 0.02211, "low": 0.02198, "close": 0.02203, "volume": 11571576.0, "close_time": 1763225999999, "quote_volume": 255021.88667, "trades": 1079, "taker_buy_base": 5126828.0, "taker_buy_quote": 113026.45075 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.02202, "high": 0.02203, "low": 0.0219, "close": 0.02201, "volume": 18101019.0, "close_time": 1763229599999, "quote_volume": 397621.76873, "trades": 1729, "taker_buy_base": 7759264.0, "taker_buy_quote": 170493.14708 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.02201, "high": 0.02203, "low": 0.02198, "close": 0.02198, "volume": 1224782.0, "close_time": 1763233199999, "quote_volume": 26963.75183, "trades": 99, "taker_buy_base": 184148.0, "taker_buy_quote": 4053.85983 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.02196, "high": 0.02198, "low": 0.02196, "close": 0.02196, "volume": 1016132.0, "close_time": 1763236799999, "quote_volume": 22317.40927, "trades": 51, "taker_buy_base": 827936.0, "taker_buy_quote": 18184.45439 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.02197, "high": 0.02221, "low": 0.02196, "close": 0.02215, "volume": 30364872.0, "close_time": 1763240399999, "quote_volume": 671502.67312, "trades": 1790, "taker_buy_base": 21075464.0, "taker_buy_quote": 466074.44386 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.02214, "high": 0.02218, "low": 0.02214, "close": 0.02214, "volume": 1486132.0, "close_time": 1763243999999, "quote_volume": 32935.29237, "trades": 123, "taker_buy_base": 449973.0, "taker_buy_quote": 9975.82435 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.02215, "high": 0.02218, "low": 0.02215, "close": 0.02218, "volume": 912276.0, "close_time": 1763247599999, "quote_volume": 20226.98211, "trades": 104, "taker_buy_base": 270788.0, "taker_buy_quote": 6005.21712 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.02219, "high": 0.02221, "low": 0.02217, "close": 0.02218, "volume": 1320284.0, "close_time": 1763251199999, "quote_volume": 29290.68098, "trades": 356, "taker_buy_base": 200526.0, "taker_buy_quote": 4450.09979 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.02218, "high": 0.0222, "low": 0.02214, "close": 0.02216, "volume": 1135606.0, "close_time": 1763254799999, "quote_volume": 25185.12048, "trades": 419, "taker_buy_base": 316797.0, "taker_buy_quote": 7022.05317 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.02216, "high": 0.02219, "low": 0.02212, "close": 0.02219, "volume": 1638138.0, "close_time": 1763258399999, "quote_volume": 36287.93721, "trades": 476, "taker_buy_base": 739263.0, "taker_buy_quote": 16365.75413 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.02219, "high": 0.02224, "low": 0.02218, "close": 0.02223, "volume": 3165220.0, "close_time": 1763261999999, "quote_volume": 70291.09332, "trades": 742, "taker_buy_base": 700511.0, "taker_buy_quote": 15563.69549 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.02224, "high": 0.02225, "low": 0.02222, "close": 0.02223, "volume": 1055233.0, "close_time": 1763265599999, "quote_volume": 23464.01574, "trades": 305, "taker_buy_base": 266695.0, "taker_buy_quote": 5932.57946 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.02224, "high": 0.02227, "low": 0.02221, "close": 0.02226, "volume": 1261862.0, "close_time": 1763269199999, "quote_volume": 28065.54238, "trades": 451, "taker_buy_base": 378857.0, "taker_buy_quote": 8428.70018 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.02226, "high": 0.02228, "low": 0.02224, "close": 0.02224, "volume": 1464186.0, "close_time": 1763272799999, "quote_volume": 32589.97109, "trades": 503, "taker_buy_base": 466361.0, "taker_buy_quote": 10384.10091 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.02223, "high": 0.02226, "low": 0.02221, "close": 0.02224, "volume": 398325.0, "close_time": 1763276399999, "quote_volume": 8857.40044, "trades": 248, "taker_buy_base": 135294.0, "taker_buy_quote": 3008.3702 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.02224, "high": 0.0223, "low": 0.02222, "close": 0.02229, "volume": 1900668.0, "close_time": 1763279999999, "quote_volume": 42325.5798, "trades": 536, "taker_buy_base": 955276.0, "taker_buy_quote": 21275.25488 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.02229, "high": 0.02232, "low": 0.02223, "close": 0.02224, "volume": 2609416.0, "close_time": 1763283599999, "quote_volume": 58142.8668, "trades": 684, "taker_buy_base": 1026866.0, "taker_buy_quote": 22872.15454 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.02224, "high": 0.02233, "low": 0.02222, "close": 0.0223, "volume": 1989539.0, "close_time": 1763287199999, "quote_volume": 44303.56324, "trades": 439, "taker_buy_base": 1102371.0, "taker_buy_quote": 24533.41478 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.02229, "high": 0.02229, "low": 0.02222, "close": 0.02224, "volume": 1076141.0, "close_time": 1763290799999, "quote_volume": 23933.20174, "trades": 183, "taker_buy_base": 679980.0, "taker_buy_quote": 15120.94744 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.02223, "high": 0.02224, "low": 0.02219, "close": 0.02219, "volume": 2823311.0, "close_time": 1763294399999, "quote_volume": 62707.93193, "trades": 234, "taker_buy_base": 2263172.0, "taker_buy_quote": 50270.68462 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.02219, "high": 0.02226, "low": 0.02219, "close": 0.02224, "volume": 1301909.0, "close_time": 1763297999999, "quote_volume": 28923.31927, "trades": 233, "taker_buy_base": 930810.0, "taker_buy_quote": 20680.4759 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.02223, "high": 0.02223, "low": 0.02217, "close": 0.0222, "volume": 1504748.0, "close_time": 1763301599999, "quote_volume": 33382.28721, "trades": 246, "taker_buy_base": 1204603.0, "taker_buy_quote": 26721.26976 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.02218, "high": 0.02225, "low": 0.02214, "close": 0.02223, "volume": 1114280.0, "close_time": 1763305199999, "quote_volume": 24726.694, "trades": 184, "taker_buy_base": 570179.0, "taker_buy_quote": 12645.17756 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.02222, "high": 0.02222, "low": 0.02209, "close": 0.02212, "volume": 4534399.0, "close_time": 1763308799999, "quote_volume": 100370.67452, "trades": 813, "taker_buy_base": 3470792.0, "taker_buy_quote": 76835.34648 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0221, "high": 0.02217, "low": 0.02209, "close": 0.0221, "volume": 2189575.0, "close_time": 1763312399999, "quote_volume": 48474.00099, "trades": 517, "taker_buy_base": 890165.0, "taker_buy_quote": 19699.79221 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.02211, "high": 0.02217, "low": 0.02208, "close": 0.02216, "volume": 3096320.0, "close_time": 1763315999999, "quote_volume": 68498.97148, "trades": 898, "taker_buy_base": 1519118.0, "taker_buy_quote": 33595.12742 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.02217, "high": 0.02218, "low": 0.02206, "close": 0.02209, "volume": 4668235.0, "close_time": 1763319599999, "quote_volume": 103224.60115, "trades": 810, "taker_buy_base": 2703343.0, "taker_buy_quote": 59757.71653 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.02208, "high": 0.02213, "low": 0.02206, "close": 0.02206, "volume": 1360472.0, "close_time": 1763323199999, "quote_volume": 30052.24545, "trades": 376, "taker_buy_base": 631334.0, "taker_buy_quote": 13943.64821 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.02206, "high": 0.02212, "low": 0.02206, "close": 0.02208, "volume": 862884.0, "close_time": 1763326799999, "quote_volume": 19064.06121, "trades": 208, "taker_buy_base": 490559.0, "taker_buy_quote": 10840.25681 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.02208, "high": 0.0221, "low": 0.02203, "close": 0.02206, "volume": 4381844.0, "close_time": 1763330399999, "quote_volume": 96662.84768, "trades": 1006, "taker_buy_base": 2751274.0, "taker_buy_quote": 60705.75127 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.02205, "high": 0.02214, "low": 0.02203, "close": 0.02211, "volume": 2941795.0, "close_time": 1763333999999, "quote_volume": 64965.43558, "trades": 510, "taker_buy_base": 983235.0, "taker_buy_quote": 21696.50442 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0221, "high": 0.02212, "low": 0.022, "close": 0.02206, "volume": 5190811.0, "close_time": 1763337599999, "quote_volume": 114502.51522, "trades": 691, "taker_buy_base": 2656537.0, "taker_buy_quote": 58570.26837 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.02207, "high": 0.02213, "low": 0.02203, "close": 0.02205, "volume": 1916735.0, "close_time": 1763341199999, "quote_volume": 42296.69288, "trades": 289, "taker_buy_base": 1348445.0, "taker_buy_quote": 29756.21987 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.02206, "high": 0.0221, "low": 0.02203, "close": 0.02207, "volume": 1144701.0, "close_time": 1763344799999, "quote_volume": 25250.48238, "trades": 209, "taker_buy_base": 499081.0, "taker_buy_quote": 11004.82549 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.02207, "high": 0.02217, "low": 0.02207, "close": 0.02212, "volume": 2373725.0, "close_time": 1763348399999, "quote_volume": 52527.24404, "trades": 183, "taker_buy_base": 371913.0, "taker_buy_quote": 8232.24563 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.02212, "high": 0.02215, "low": 0.0221, "close": 0.02211, "volume": 791362.0, "close_time": 1763351999999, "quote_volume": 17513.59276, "trades": 198, "taker_buy_base": 244492.0, "taker_buy_quote": 5408.91557 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.02212, "high": 0.02215, "low": 0.02211, "close": 0.02214, "volume": 1059742.0, "close_time": 1763355599999, "quote_volume": 23461.05742, "trades": 372, "taker_buy_base": 288736.0, "taker_buy_quote": 6389.79765 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.02215, "high": 0.02218, "low": 0.02214, "close": 0.02216, "volume": 2047506.0, "close_time": 1763359199999, "quote_volume": 45367.12304, "trades": 673, "taker_buy_base": 617886.0, "taker_buy_quote": 13692.08695 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.02218, "high": 0.02219, "low": 0.02214, "close": 0.02215, "volume": 1368847.0, "close_time": 1763362799999, "quote_volume": 30333.28257, "trades": 516, "taker_buy_base": 380089.0, "taker_buy_quote": 8425.64916 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.02216, "high": 0.02221, "low": 0.02214, "close": 0.02218, "volume": 2875711.0, "close_time": 1763366399999, "quote_volume": 63781.94239, "trades": 1034, "taker_buy_base": 1338133.0, "taker_buy_quote": 29680.40673 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.02218, "high": 0.02221, "low": 0.02217, "close": 0.02218, "volume": 1915579.0, "close_time": 1763369999999, "quote_volume": 42512.39756, "trades": 686, "taker_buy_base": 841827.0, "taker_buy_quote": 18685.72093 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.02218, "high": 0.02222, "low": 0.02215, "close": 0.02218, "volume": 980384.0, "close_time": 1763373599999, "quote_volume": 21742.40672, "trades": 476, "taker_buy_base": 603151.0, "taker_buy_quote": 13373.32889 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.02218, "high": 0.02221, "low": 0.02216, "close": 0.0222, "volume": 965316.0, "close_time": 1763377199999, "quote_volume": 21414.95914, "trades": 231, "taker_buy_base": 591993.0, "taker_buy_quote": 13129.9258 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0222, "high": 0.02223, "low": 0.02218, "close": 0.02218, "volume": 1344267.0, "close_time": 1763380799999, "quote_volume": 29850.37767, "trades": 506, "taker_buy_base": 461755.0, "taker_buy_quote": 10254.02135 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.02219, "high": 0.02222, "low": 0.02218, "close": 0.02219, "volume": 384031.0, "close_time": 1763384399999, "quote_volume": 8525.40527, "trades": 257, "taker_buy_base": 235231.0, "taker_buy_quote": 5222.35111 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.02219, "high": 0.02219, "low": 0.02211, "close": 0.02213, "volume": 2750123.0, "close_time": 1763387999999, "quote_volume": 60897.53975, "trades": 343, "taker_buy_base": 1963653.0, "taker_buy_quote": 43480.99226 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.02213, "high": 0.02221, "low": 0.0221, "close": 0.02214, "volume": 5747285.0, "close_time": 1763391599999, "quote_volume": 127405.02465, "trades": 837, "taker_buy_base": 2250044.0, "taker_buy_quote": 49843.34645 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.02215, "high": 0.02218, "low": 0.02211, "close": 0.02213, "volume": 2840690.0, "close_time": 1763395199999, "quote_volume": 62892.04664, "trades": 327, "taker_buy_base": 2018532.0, "taker_buy_quote": 44685.76873 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.02213, "high": 0.02218, "low": 0.02209, "close": 0.02215, "volume": 3360587.0, "close_time": 1763398799999, "quote_volume": 74360.22502, "trades": 558, "taker_buy_base": 2416347.0, "taker_buy_quote": 53452.17851 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.02215, "high": 0.02216, "low": 0.02208, "close": 0.02211, "volume": 1586609.0, "close_time": 1763402399999, "quote_volume": 35083.28567, "trades": 272, "taker_buy_base": 1092183.0, "taker_buy_quote": 24151.046 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.02212, "high": 0.02217, "low": 0.02208, "close": 0.0221, "volume": 2321456.0, "close_time": 1763405999999, "quote_volume": 51326.93412, "trades": 489, "taker_buy_base": 1445077.0, "taker_buy_quote": 31940.00177 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.02212, "high": 0.02212, "low": 0.02203, "close": 0.02203, "volume": 5917399.0, "close_time": 1763409599999, "quote_volume": 130497.89892, "trades": 564, "taker_buy_base": 4508620.0, "taker_buy_quote": 99431.14787 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.02202, "high": 0.02209, "low": 0.02201, "close": 0.02206, "volume": 11092008.0, "close_time": 1763413199999, "quote_volume": 244457.53532, "trades": 615, "taker_buy_base": 9056581.0, "taker_buy_quote": 199548.8116 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.02208, "high": 0.02208, "low": 0.02201, "close": 0.02204, "volume": 1084690.0, "close_time": 1763416799999, "quote_volume": 23890.766, "trades": 164, "taker_buy_base": 747325.0, "taker_buy_quote": 16460.05055 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.02205, "high": 0.0221, "low": 0.02204, "close": 0.02209, "volume": 1579184.0, "close_time": 1763420399999, "quote_volume": 34870.55096, "trades": 212, "taker_buy_base": 322352.0, "taker_buy_quote": 7119.50059 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.02209, "high": 0.0221, "low": 0.02205, "close": 0.02209, "volume": 1325629.0, "close_time": 1763423999999, "quote_volume": 29272.62304, "trades": 311, "taker_buy_base": 487928.0, "taker_buy_quote": 10773.4737 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.02211, "high": 0.02212, "low": 0.02197, "close": 0.02207, "volume": 5647965.0, "close_time": 1763427599999, "quote_volume": 124458.48581, "trades": 643, "taker_buy_base": 3159789.0, "taker_buy_quote": 69607.11751 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.02207, "high": 0.0221, "low": 0.02205, "close": 0.02207, "volume": 1423214.0, "close_time": 1763431199999, "quote_volume": 31425.10475, "trades": 360, "taker_buy_base": 249494.0, "taker_buy_quote": 5508.78895 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.02207, "high": 0.02212, "low": 0.02201, "close": 0.02204, "volume": 3766719.0, "close_time": 1763434799999, "quote_volume": 83151.38229, "trades": 655, "taker_buy_base": 1550267.0, "taker_buy_quote": 34189.78673 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.02203, "high": 0.02212, "low": 0.022, "close": 0.02208, "volume": 5019573.0, "close_time": 1763438399999, "quote_volume": 110722.46236, "trades": 567, "taker_buy_base": 2566525.0, "taker_buy_quote": 56589.24136 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.02208, "high": 0.02209, "low": 0.02199, "close": 0.02207, "volume": 3824620.0, "close_time": 1763441999999, "quote_volume": 84269.06871, "trades": 472, "taker_buy_base": 2362525.0, "taker_buy_quote": 52044.89436 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.02206, "high": 0.02212, "low": 0.02205, "close": 0.02208, "volume": 2240604.0, "close_time": 1763445599999, "quote_volume": 49490.17227, "trades": 522, "taker_buy_base": 658338.0, "taker_buy_quote": 14545.48102 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.02207, "high": 0.02209, "low": 0.02202, "close": 0.02204, "volume": 1283677.0, "close_time": 1763449199999, "quote_volume": 28308.93227, "trades": 483, "taker_buy_base": 674909.0, "taker_buy_quote": 14883.34016 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.02202, "high": 0.02208, "low": 0.022, "close": 0.02204, "volume": 1104617.0, "close_time": 1763452799999, "quote_volume": 24351.7625, "trades": 400, "taker_buy_base": 503929.0, "taker_buy_quote": 11102.08823 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.02205, "high": 0.02207, "low": 0.02199, "close": 0.02201, "volume": 1274282.0, "close_time": 1763456399999, "quote_volume": 28072.42032, "trades": 183, "taker_buy_base": 887205.0, "taker_buy_quote": 19542.65189 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.02201, "high": 0.02203, "low": 0.02198, "close": 0.02203, "volume": 1764789.0, "close_time": 1763459999999, "quote_volume": 38824.07883, "trades": 227, "taker_buy_base": 1432972.0, "taker_buy_quote": 31524.25867 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.02202, "high": 0.02205, "low": 0.02197, "close": 0.02204, "volume": 956561.0, "close_time": 1763463599999, "quote_volume": 21055.57039, "trades": 126, "taker_buy_base": 516962.0, "taker_buy_quote": 11373.71624 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.02204, "high": 0.02205, "low": 0.02201, "close": 0.02203, "volume": 1241689.0, "close_time": 1763467199999, "quote_volume": 27358.60398, "trades": 137, "taker_buy_base": 543673.0, "taker_buy_quote": 11980.51646 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.02203, "high": 0.02205, "low": 0.02198, "close": 0.02204, "volume": 628201.0, "close_time": 1763470799999, "quote_volume": 13830.63844, "trades": 92, "taker_buy_base": 306061.0, "taker_buy_quote": 6741.03069 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.02205, "high": 0.02208, "low": 0.02203, "close": 0.02206, "volume": 731866.0, "close_time": 1763474399999, "quote_volume": 16141.33262, "trades": 213, "taker_buy_base": 278653.0, "taker_buy_quote": 6144.54867 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.02205, "high": 0.02211, "low": 0.02204, "close": 0.02205, "volume": 3353298.0, "close_time": 1763477999999, "quote_volume": 74038.78849, "trades": 734, "taker_buy_base": 1001959.0, "taker_buy_quote": 22125.60791 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.02205, "high": 0.02215, "low": 0.02204, "close": 0.02214, "volume": 6928582.0, "close_time": 1763481599999, "quote_volume": 153201.13597, "trades": 1596, "taker_buy_base": 2636845.0, "taker_buy_quote": 58317.10335 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.02213, "high": 0.02221, "low": 0.02213, "close": 0.02218, "volume": 8132601.0, "close_time": 1763485199999, "quote_volume": 180299.60291, "trades": 1667, "taker_buy_base": 3869745.0, "taker_buy_quote": 85812.94143 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.02218, "high": 0.02221, "low": 0.02214, "close": 0.02219, "volume": 1335226.0, "close_time": 1763488799999, "quote_volume": 29617.72286, "trades": 438, "taker_buy_base": 622619.0, "taker_buy_quote": 13811.91763 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.02219, "high": 0.02222, "low": 0.02218, "close": 0.02219, "volume": 1752695.0, "close_time": 1763492399999, "quote_volume": 38916.04176, "trades": 352, "taker_buy_base": 420597.0, "taker_buy_quote": 9340.7336 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.02221, "high": 0.02224, "low": 0.02219, "close": 0.02219, "volume": 1722222.0, "close_time": 1763495999999, "quote_volume": 38262.75821, "trades": 464, "taker_buy_base": 509861.0, "taker_buy_quote": 11331.40091 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.02219, "high": 0.0222, "low": 0.02215, "close": 0.02217, "volume": 1230128.0, "close_time": 1763499599999, "quote_volume": 27273.88488, "trades": 326, "taker_buy_base": 866370.0, "taker_buy_quote": 19208.23908 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.02217, "high": 0.02221, "low": 0.02216, "close": 0.02216, "volume": 1137774.0, "close_time": 1763503199999, "quote_volume": 25234.87292, "trades": 322, "taker_buy_base": 638925.0, "taker_buy_quote": 14173.75887 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.02215, "high": 0.02223, "low": 0.02214, "close": 0.02221, "volume": 1631178.0, "close_time": 1763506799999, "quote_volume": 36209.60252, "trades": 363, "taker_buy_base": 702389.0, "taker_buy_quote": 15580.29313 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.02222, "high": 0.02225, "low": 0.02215, "close": 0.02217, "volume": 2898356.0, "close_time": 1763510399999, "quote_volume": 64357.08222, "trades": 612, "taker_buy_base": 1408342.0, "taker_buy_quote": 31263.57957 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.02218, "high": 0.02224, "low": 0.02214, "close": 0.02221, "volume": 3198317.0, "close_time": 1763513999999, "quote_volume": 70972.51288, "trades": 780, "taker_buy_base": 1590359.0, "taker_buy_quote": 35285.26361 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0222, "high": 0.02224, "low": 0.02213, "close": 0.02217, "volume": 1971940.0, "close_time": 1763517599999, "quote_volume": 43754.9507, "trades": 558, "taker_buy_base": 842552.0, "taker_buy_quote": 18680.91767 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.02217, "high": 0.02223, "low": 0.02217, "close": 0.02221, "volume": 934951.0, "close_time": 1763521199999, "quote_volume": 20760.97155, "trades": 351, "taker_buy_base": 302643.0, "taker_buy_quote": 6718.457 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.02221, "high": 0.02223, "low": 0.02215, "close": 0.02217, "volume": 583897.0, "close_time": 1763524799999, "quote_volume": 12949.53534, "trades": 308, "taker_buy_base": 315474.0, "taker_buy_quote": 6995.45884 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.02215, "high": 0.02218, "low": 0.02212, "close": 0.02212, "volume": 2724686.0, "close_time": 1763528399999, "quote_volume": 60348.53464, "trades": 577, "taker_buy_base": 1725665.0, "taker_buy_quote": 38221.34668 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.02212, "high": 0.02215, "low": 0.02204, "close": 0.02212, "volume": 6393607.0, "close_time": 1763531999999, "quote_volume": 141347.71764, "trades": 749, "taker_buy_base": 4140709.0, "taker_buy_quote": 91552.15478 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.02212, "high": 0.02212, "low": 0.02207, "close": 0.02207, "volume": 2788533.0, "close_time": 1763535599999, "quote_volume": 61595.12971, "trades": 519, "taker_buy_base": 1227210.0, "taker_buy_quote": 27109.38438 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.02208, "high": 0.02217, "low": 0.02207, "close": 0.02216, "volume": 1370368.0, "close_time": 1763539199999, "quote_volume": 30346.69364, "trades": 257, "taker_buy_base": 662102.0, "taker_buy_quote": 14660.9804 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.02216, "high": 0.02217, "low": 0.0221, "close": 0.02212, "volume": 1160733.0, "close_time": 1763542799999, "quote_volume": 25700.19808, "trades": 208, "taker_buy_base": 372276.0, "taker_buy_quote": 8238.28168 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.02211, "high": 0.02211, "low": 0.02208, "close": 0.0221, "volume": 1137002.0, "close_time": 1763546399999, "quote_volume": 25119.64805, "trades": 162, "taker_buy_base": 741933.0, "taker_buy_quote": 16391.01636 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.02211, "high": 0.02211, "low": 0.02207, "close": 0.02209, "volume": 1324818.0, "close_time": 1763549999999, "quote_volume": 29261.97327, "trades": 119, "taker_buy_base": 959167.0, "taker_buy_quote": 21186.98895 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.02208, "high": 0.02209, "low": 0.02204, "close": 0.02205, "volume": 4194961.0, "close_time": 1763553599999, "quote_volume": 92563.97778, "trades": 357, "taker_buy_base": 2454450.0, "taker_buy_quote": 54161.53219 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.02205, "high": 0.02209, "low": 0.02204, "close": 0.02208, "volume": 1270343.0, "close_time": 1763557199999, "quote_volume": 28021.06765, "trades": 129, "taker_buy_base": 732871.0, "taker_buy_quote": 16163.49959 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.02209, "high": 0.02209, "low": 0.02204, "close": 0.02205, "volume": 874953.0, "close_time": 1763560799999, "quote_volume": 19306.55068, "trades": 150, "taker_buy_base": 527689.0, "taker_buy_quote": 11646.15703 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.02204, "high": 0.02207, "low": 0.02199, "close": 0.02202, "volume": 6951795.0, "close_time": 1763564399999, "quote_volume": 153195.61112, "trades": 975, "taker_buy_base": 4187823.0, "taker_buy_quote": 92284.63008 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.02204, "high": 0.02208, "low": 0.02197, "close": 0.02197, "volume": 4218554.0, "close_time": 1763567999999, "quote_volume": 92857.08146, "trades": 591, "taker_buy_base": 1979409.0, "taker_buy_quote": 43567.72154 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.02199, "high": 0.02201, "low": 0.02196, "close": 0.02197, "volume": 2635667.0, "close_time": 1763571599999, "quote_volume": 57927.05736, "trades": 497, "taker_buy_base": 1503444.0, "taker_buy_quote": 33040.60198 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.02197, "high": 0.02198, "low": 0.02191, "close": 0.02194, "volume": 5825630.0, "close_time": 1763575199999, "quote_volume": 127815.77662, "trades": 1448, "taker_buy_base": 3145252.0, "taker_buy_quote": 69010.76355 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.02194, "high": 0.02195, "low": 0.02188, "close": 0.02193, "volume": 5677972.0, "close_time": 1763578799999, "quote_volume": 124392.95567, "trades": 1400, "taker_buy_base": 3201119.0, "taker_buy_quote": 70144.37133 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.02192, "high": 0.02192, "low": 0.02185, "close": 0.02188, "volume": 3947949.0, "close_time": 1763582399999, "quote_volume": 86379.20034, "trades": 865, "taker_buy_base": 2243191.0, "taker_buy_quote": 49089.68685 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.02187, "high": 0.02193, "low": 0.02178, "close": 0.02187, "volume": 8316746.0, "close_time": 1763585999999, "quote_volume": 181755.37663, "trades": 1524, "taker_buy_base": 4302740.0, "taker_buy_quote": 94022.34324 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.02187, "high": 0.02195, "low": 0.02186, "close": 0.02191, "volume": 2797758.0, "close_time": 1763589599999, "quote_volume": 61299.84739, "trades": 604, "taker_buy_base": 1258322.0, "taker_buy_quote": 27560.16409 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0219, "high": 0.0219, "low": 0.02186, "close": 0.02187, "volume": 1670010.0, "close_time": 1763593199999, "quote_volume": 36533.2033, "trades": 268, "taker_buy_base": 998396.0, "taker_buy_quote": 21841.63502 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.02187, "high": 0.02193, "low": 0.02187, "close": 0.02193, "volume": 1700591.0, "close_time": 1763596799999, "quote_volume": 37253.94096, "trades": 336, "taker_buy_base": 654814.0, "taker_buy_quote": 14342.02391 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02193, "high": 0.02194, "low": 0.02188, "close": 0.02189, "volume": 887747.0, "close_time": 1763600399999, "quote_volume": 19452.37897, "trades": 190, "taker_buy_base": 542670.0, "taker_buy_quote": 11890.23946 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0219, "high": 0.02195, "low": 0.02188, "close": 0.02193, "volume": 2667899.0, "close_time": 1763603999999, "quote_volume": 58497.04815, "trades": 206, "taker_buy_base": 890198.0, "taker_buy_quote": 19516.17632 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.02192, "high": 0.02196, "low": 0.02187, "close": 0.02195, "volume": 2072026.0, "close_time": 1763607599999, "quote_volume": 45442.31219, "trades": 363, "taker_buy_base": 695082.0, "taker_buy_quote": 15237.33721 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.02195, "high": 0.02195, "low": 0.02191, "close": 0.02192, "volume": 518595.0, "close_time": 1763611199999, "quote_volume": 11370.34596, "trades": 97, "taker_buy_base": 150723.0, "taker_buy_quote": 3305.11361 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.02191, "high": 0.02191, "low": 0.02188, "close": 0.02191, "volume": 1741093.0, "close_time": 1763614799999, "quote_volume": 38107.28745, "trades": 208, "taker_buy_base": 1339818.0, "taker_buy_quote": 29324.96843 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.02193, "high": 0.02193, "low": 0.0219, "close": 0.02191, "volume": 422518.0, "close_time": 1763618399999, "quote_volume": 9260.42864, "trades": 44, "taker_buy_base": 145987.0, "taker_buy_quote": 3199.83407 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.02192, "high": 0.02193, "low": 0.02187, "close": 0.02187, "volume": 461663.0, "close_time": 1763621999999, "quote_volume": 10109.12823, "trades": 50, "taker_buy_base": 174253.0, "taker_buy_quote": 3817.78501 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.02187, "high": 0.02191, "low": 0.02187, "close": 0.02191, "volume": 1141745.0, "close_time": 1763625599999, "quote_volume": 24988.15771, "trades": 89, "taker_buy_base": 683257.0, "taker_buy_quote": 14952.40262 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02189, "high": 0.02196, "low": 0.02189, "close": 0.02193, "volume": 1498843.0, "close_time": 1763629199999, "quote_volume": 32878.01786, "trades": 171, "taker_buy_base": 787925.0, "taker_buy_quote": 17286.15892 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.02192, "high": 0.02194, "low": 0.02189, "close": 0.02189, "volume": 923153.0, "close_time": 1763632799999, "quote_volume": 20233.39395, "trades": 239, "taker_buy_base": 333827.0, "taker_buy_quote": 7314.18611 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.02189, "high": 0.02194, "low": 0.02188, "close": 0.02193, "volume": 658226.0, "close_time": 1763636399999, "quote_volume": 14432.67125, "trades": 140, "taker_buy_base": 189590.0, "taker_buy_quote": 4154.74744 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.02192, "high": 0.02194, "low": 0.02191, "close": 0.02193, "volume": 278566.0, "close_time": 1763639999999, "quote_volume": 6110.34232, "trades": 98, "taker_buy_base": 33010.0, "taker_buy_quote": 723.9093 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.02192, "high": 0.02195, "low": 0.02191, "close": 0.02191, "volume": 1568561.0, "close_time": 1763643599999, "quote_volume": 34403.53684, "trades": 354, "taker_buy_base": 464526.0, "taker_buy_quote": 10192.29597 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.02191, "high": 0.02192, "low": 0.02186, "close": 0.02189, "volume": 2791661.0, "close_time": 1763647199999, "quote_volume": 61091.83285, "trades": 324, "taker_buy_base": 1847931.0, "taker_buy_quote": 40439.49251 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.02187, "high": 0.02193, "low": 0.02183, "close": 0.02189, "volume": 4035763.0, "close_time": 1763650799999, "quote_volume": 88286.92274, "trades": 573, "taker_buy_base": 2353971.0, "taker_buy_quote": 51479.15499 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.02186, "high": 0.02187, "low": 0.02169, "close": 0.02179, "volume": 7875174.0, "close_time": 1763654399999, "quote_volume": 171547.26648, "trades": 1098, "taker_buy_base": 4282160.0, "taker_buy_quote": 93338.30068 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.02178, "high": 0.0218, "low": 0.02162, "close": 0.02166, "volume": 21613837.0, "close_time": 1763657999999, "quote_volume": 469307.73721, "trades": 5942, "taker_buy_base": 12085871.0, "taker_buy_quote": 262516.53369 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.02166, "high": 0.02173, "low": 0.02162, "close": 0.0217, "volume": 6724184.0, "close_time": 1763661599999, "quote_volume": 145676.5564, "trades": 1834, "taker_buy_base": 3471015.0, "taker_buy_quote": 75172.2972 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0217, "high": 0.02171, "low": 0.02165, "close": 0.02167, "volume": 1631964.0, "close_time": 1763665199999, "quote_volume": 35355.16719, "trades": 256, "taker_buy_base": 1168089.0, "taker_buy_quote": 25305.41343 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.02168, "high": 0.02168, "low": 0.02155, "close": 0.02167, "volume": 7453633.0, "close_time": 1763668799999, "quote_volume": 161149.86243, "trades": 1434, "taker_buy_base": 4261186.0, "taker_buy_quote": 92078.72244 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.02167, "high": 0.02168, "low": 0.02162, "close": 0.02165, "volume": 1216335.0, "close_time": 1763672399999, "quote_volume": 26347.22025, "trades": 371, "taker_buy_base": 431662.0, "taker_buy_quote": 9345.51421 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.02165, "high": 0.02169, "low": 0.02163, "close": 0.02163, "volume": 1934350.0, "close_time": 1763675999999, "quote_volume": 41898.18402, "trades": 485, "taker_buy_base": 980699.0, "taker_buy_quote": 21237.90331 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.02162, "high": 0.02171, "low": 0.02162, "close": 0.0217, "volume": 1780852.0, "close_time": 1763679599999, "quote_volume": 38585.52193, "trades": 338, "taker_buy_base": 727007.0, "taker_buy_quote": 15747.20929 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.02169, "high": 0.02169, "low": 0.02161, "close": 0.02162, "volume": 2092235.0, "close_time": 1763683199999, "quote_volume": 45283.38791, "trades": 264, "taker_buy_base": 1390224.0, "taker_buy_quote": 30081.54285 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02162, "high": 0.0217, "low": 0.02162, "close": 0.02168, "volume": 1357473.0, "close_time": 1763686799999, "quote_volume": 29416.63543, "trades": 137, "taker_buy_base": 382027.0, "taker_buy_quote": 8277.144 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.02167, "high": 0.02168, "low": 0.02164, "close": 0.02164, "volume": 767050.0, "close_time": 1763690399999, "quote_volume": 16618.13822, "trades": 82, "taker_buy_base": 191627.0, "taker_buy_quote": 4149.67353 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.02163, "high": 0.02166, "low": 0.02158, "close": 0.0216, "volume": 4404571.0, "close_time": 1763693999999, "quote_volume": 95223.83317, "trades": 766, "taker_buy_base": 3539260.0, "taker_buy_quote": 76516.16992 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0216, "high": 0.02168, "low": 0.02159, "close": 0.02162, "volume": 1448269.0, "close_time": 1763697599999, "quote_volume": 31328.82776, "trades": 339, "taker_buy_base": 726630.0, "taker_buy_quote": 15711.21283 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.02161, "high": 0.02163, "low": 0.02158, "close": 0.02159, "volume": 1436777.0, "close_time": 1763701199999, "quote_volume": 31041.1025, "trades": 340, "taker_buy_base": 906316.0, "taker_buy_quote": 19583.33148 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.02159, "high": 0.02171, "low": 0.02158, "close": 0.02165, "volume": 3149381.0, "close_time": 1763704799999, "quote_volume": 68190.80763, "trades": 539, "taker_buy_base": 1507361.0, "taker_buy_quote": 32632.0728 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.02166, "high": 0.02168, "low": 0.02163, "close": 0.02168, "volume": 859275.0, "close_time": 1763708399999, "quote_volume": 18613.84945, "trades": 93, "taker_buy_base": 358980.0, "taker_buy_quote": 7777.184 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.02167, "high": 0.02167, "low": 0.02149, "close": 0.02154, "volume": 10416244.0, "close_time": 1763711999999, "quote_volume": 224572.19238, "trades": 2427, "taker_buy_base": 7085523.0, "taker_buy_quote": 152774.72311 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.02154, "high": 0.02158, "low": 0.0214, "close": 0.02152, "volume": 7498175.0, "close_time": 1763715599999, "quote_volume": 161051.15338, "trades": 1739, "taker_buy_base": 4902465.0, "taker_buy_quote": 105285.96205 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.02152, "high": 0.02153, "low": 0.02142, "close": 0.02144, "volume": 10371312.0, "close_time": 1763719199999, "quote_volume": 222586.37671, "trades": 1512, "taker_buy_base": 6977756.0, "taker_buy_quote": 149770.8814 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.02142, "high": 0.02142, "low": 0.02132, "close": 0.02138, "volume": 10303505.0, "close_time": 1763722799999, "quote_volume": 220329.56454, "trades": 1298, "taker_buy_base": 7160932.0, "taker_buy_quote": 153147.55842 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.02137, "high": 0.02141, "low": 0.02131, "close": 0.02132, "volume": 7059931.0, "close_time": 1763726399999, "quote_volume": 150752.1307, "trades": 859, "taker_buy_base": 4032184.0, "taker_buy_quote": 86092.83903 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.02132, "high": 0.02132, "low": 0.02121, "close": 0.02127, "volume": 15332859.0, "close_time": 1763729999999, "quote_volume": 326249.60618, "trades": 1919, "taker_buy_base": 10081352.0, "taker_buy_quote": 214524.75724 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.02127, "high": 0.02139, "low": 0.02125, "close": 0.02133, "volume": 7984219.0, "close_time": 1763733599999, "quote_volume": 170307.03731, "trades": 921, "taker_buy_base": 2934243.0, "taker_buy_quote": 62558.63722 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.02132, "high": 0.02135, "low": 0.02128, "close": 0.02134, "volume": 3901757.0, "close_time": 1763737199999, "quote_volume": 83129.74637, "trades": 396, "taker_buy_base": 2700178.0, "taker_buy_quote": 57525.93916 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.02132, "high": 0.02132, "low": 0.02111, "close": 0.02114, "volume": 22316154.0, "close_time": 1763740799999, "quote_volume": 473037.1662, "trades": 1682, "taker_buy_base": 11698690.0, "taker_buy_quote": 248182.77007 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.02113, "high": 0.02116, "low": 0.02094, "close": 0.02104, "volume": 33702360.0, "close_time": 1763744399999, "quote_volume": 708676.72326, "trades": 2447, "taker_buy_base": 16338433.0, "taker_buy_quote": 343597.72776 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.02104, "high": 0.02133, "low": 0.02102, "close": 0.02117, "volume": 25785059.0, "close_time": 1763747999999, "quote_volume": 545954.14091, "trades": 1466, "taker_buy_base": 14408222.0, "taker_buy_quote": 305168.44252 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.02116, "high": 0.02116, "low": 0.02082, "close": 0.02098, "volume": 32612192.0, "close_time": 1763751599999, "quote_volume": 685481.28973, "trades": 2037, "taker_buy_base": 16628798.0, "taker_buy_quote": 349717.3819 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.02099, "high": 0.02103, "low": 0.02095, "close": 0.021, "volume": 2627686.0, "close_time": 1763755199999, "quote_volume": 55162.33314, "trades": 228, "taker_buy_base": 1438434.0, "taker_buy_quote": 30190.55249 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.02101, "high": 0.02102, "low": 0.02096, "close": 0.02099, "volume": 2894909.0, "close_time": 1763758799999, "quote_volume": 60743.73664, "trades": 250, "taker_buy_base": 1689379.0, "taker_buy_quote": 35433.83021 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.021, "high": 0.02107, "low": 0.02096, "close": 0.02104, "volume": 4389617.0, "close_time": 1763762399999, "quote_volume": 92311.27714, "trades": 276, "taker_buy_base": 1680069.0, "taker_buy_quote": 35326.81125 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.02106, "high": 0.02108, "low": 0.02097, "close": 0.02099, "volume": 4557244.0, "close_time": 1763765999999, "quote_volume": 95783.1777, "trades": 365, "taker_buy_base": 2610794.0, "taker_buy_quote": 54841.74427 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.02098, "high": 0.02105, "low": 0.02097, "close": 0.02105, "volume": 3343126.0, "close_time": 1763769599999, "quote_volume": 70251.18563, "trades": 245, "taker_buy_base": 1637885.0, "taker_buy_quote": 34392.09884 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02104, "high": 0.02105, "low": 0.02097, "close": 0.02097, "volume": 3466605.0, "close_time": 1763773199999, "quote_volume": 72795.72828, "trades": 263, "taker_buy_base": 2010965.0, "taker_buy_quote": 42213.30386 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.02098, "high": 0.02104, "low": 0.02098, "close": 0.02101, "volume": 1582240.0, "close_time": 1763776799999, "quote_volume": 33251.07541, "trades": 98, "taker_buy_base": 455074.0, "taker_buy_quote": 9557.92714 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.02102, "high": 0.02105, "low": 0.02099, "close": 0.02101, "volume": 1365127.0, "close_time": 1763780399999, "quote_volume": 28715.69553, "trades": 113, "taker_buy_base": 391084.0, "taker_buy_quote": 8223.13392 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.021, "high": 0.02105, "low": 0.02099, "close": 0.02105, "volume": 934607.0, "close_time": 1763783999999, "quote_volume": 19656.72642, "trades": 74, "taker_buy_base": 311332.0, "taker_buy_quote": 6539.98532 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.02104, "high": 0.02104, "low": 0.02098, "close": 0.02103, "volume": 1431002.0, "close_time": 1763787599999, "quote_volume": 30051.20802, "trades": 146, "taker_buy_base": 870854.0, "taker_buy_quote": 18283.92126 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.02104, "high": 0.02104, "low": 0.02097, "close": 0.02101, "volume": 2137620.0, "close_time": 1763791199999, "quote_volume": 44877.47028, "trades": 162, "taker_buy_base": 1429505.0, "taker_buy_quote": 29996.82525 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.02102, "high": 0.02105, "low": 0.02099, "close": 0.02103, "volume": 1797894.0, "close_time": 1763794799999, "quote_volume": 37810.20692, "trades": 149, "taker_buy_base": 532116.0, "taker_buy_quote": 11187.90104 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.02104, "high": 0.02104, "low": 0.02098, "close": 0.02101, "volume": 878463.0, "close_time": 1763798399999, "quote_volume": 18453.00869, "trades": 76, "taker_buy_base": 612906.0, "taker_buy_quote": 12869.57847 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.02102, "high": 0.02103, "low": 0.02097, "close": 0.021, "volume": 1879298.0, "close_time": 1763801999999, "quote_volume": 39453.40847, "trades": 150, "taker_buy_base": 1198086.0, "taker_buy_quote": 25151.31242 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.021, "high": 0.02104, "low": 0.02098, "close": 0.02098, "volume": 1435519.0, "close_time": 1763805599999, "quote_volume": 30160.59573, "trades": 131, "taker_buy_base": 574605.0, "taker_buy_quote": 12072.76253 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.02099, "high": 0.02101, "low": 0.02092, "close": 0.02096, "volume": 2444712.0, "close_time": 1763809199999, "quote_volume": 51244.86464, "trades": 177, "taker_buy_base": 1874796.0, "taker_buy_quote": 39303.97788 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.02096, "high": 0.02102, "low": 0.02096, "close": 0.02101, "volume": 1402799.0, "close_time": 1763812799999, "quote_volume": 29461.17353, "trades": 106, "taker_buy_base": 595280.0, "taker_buy_quote": 12499.37144 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.021, "high": 0.021, "low": 0.02095, "close": 0.02097, "volume": 613122.0, "close_time": 1763816399999, "quote_volume": 12859.33999, "trades": 59, "taker_buy_base": 467923.0, "taker_buy_quote": 9812.11917 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.02096, "high": 0.021, "low": 0.02094, "close": 0.021, "volume": 287818.0, "close_time": 1763819999999, "quote_volume": 6036.51654, "trades": 47, "taker_buy_base": 221332.0, "taker_buy_quote": 4642.15334 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.02099, "high": 0.02103, "low": 0.02097, "close": 0.02101, "volume": 1953651.0, "close_time": 1763823599999, "quote_volume": 41042.96577, "trades": 152, "taker_buy_base": 546965.0, "taker_buy_quote": 11490.27758 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.02101, "high": 0.02101, "low": 0.02095, "close": 0.02098, "volume": 552697.0, "close_time": 1763827199999, "quote_volume": 11596.10629, "trades": 69, "taker_buy_base": 257287.0, "taker_buy_quote": 5395.69955 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.02097, "high": 0.02104, "low": 0.02093, "close": 0.02102, "volume": 2324892.0, "close_time": 1763830799999, "quote_volume": 48828.42135, "trades": 167, "taker_buy_base": 945702.0, "taker_buy_quote": 19855.20556 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.02102, "high": 0.02103, "low": 0.02101, "close": 0.02101, "volume": 549769.0, "close_time": 1763834399999, "quote_volume": 11555.83065, "trades": 92, "taker_buy_base": 203112.0, "taker_buy_quote": 4269.52375 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.02101, "high": 0.02102, "low": 0.02099, "close": 0.02102, "volume": 484735.0, "close_time": 1763837999999, "quote_volume": 10184.16386, "trades": 70, "taker_buy_base": 282375.0, "taker_buy_quote": 5933.00471 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.02103, "high": 0.02104, "low": 0.021, "close": 0.02103, "volume": 1057565.0, "close_time": 1763841599999, "quote_volume": 22237.6575, "trades": 115, "taker_buy_base": 252970.0, "taker_buy_quote": 5320.80757 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.02103, "high": 0.02105, "low": 0.02099, "close": 0.02099, "volume": 358245.0, "close_time": 1763845199999, "quote_volume": 7531.80051, "trades": 86, "taker_buy_base": 29928.0, "taker_buy_quote": 628.77962 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.021, "high": 0.02105, "low": 0.02099, "close": 0.02102, "volume": 874103.0, "close_time": 1763848799999, "quote_volume": 18381.08127, "trades": 319, "taker_buy_base": 275720.0, "taker_buy_quote": 5796.32212 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.02102, "high": 0.02107, "low": 0.02099, "close": 0.02103, "volume": 2025173.0, "close_time": 1763852399999, "quote_volume": 42600.33639, "trades": 468, "taker_buy_base": 678144.0, "taker_buy_quote": 14259.84949 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.02103, "high": 0.02103, "low": 0.02098, "close": 0.02099, "volume": 1105753.0, "close_time": 1763855999999, "quote_volume": 23212.10918, "trades": 103, "taker_buy_base": 852750.0, "taker_buy_quote": 17901.18881 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02099, "high": 0.02107, "low": 0.02099, "close": 0.02102, "volume": 2614190.0, "close_time": 1763859599999, "quote_volume": 55008.60369, "trades": 261, "taker_buy_base": 890593.0, "taker_buy_quote": 18733.92598 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.02102, "high": 0.02109, "low": 0.02101, "close": 0.02106, "volume": 2611046.0, "close_time": 1763863199999, "quote_volume": 55001.08328, "trades": 772, "taker_buy_base": 1028013.0, "taker_buy_quote": 21658.51786 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.02107, "high": 0.02108, "low": 0.02105, "close": 0.02106, "volume": 1180164.0, "close_time": 1763866799999, "quote_volume": 24864.47739, "trades": 603, "taker_buy_base": 385821.0, "taker_buy_quote": 8130.71994 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.02105, "high": 0.02105, "low": 0.02101, "close": 0.02103, "volume": 901994.0, "close_time": 1763870399999, "quote_volume": 18969.25477, "trades": 156, "taker_buy_base": 627667.0, "taker_buy_quote": 13199.57527 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.02104, "high": 0.02109, "low": 0.02103, "close": 0.02107, "volume": 2591693.0, "close_time": 1763873999999, "quote_volume": 54584.37425, "trades": 589, "taker_buy_base": 1458993.0, "taker_buy_quote": 30722.97483 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.02106, "high": 0.0211, "low": 0.02103, "close": 0.02106, "volume": 1240848.0, "close_time": 1763877599999, "quote_volume": 26135.47125, "trades": 275, "taker_buy_base": 648845.0, "taker_buy_quote": 13659.33083 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.02107, "high": 0.0211, "low": 0.02106, "close": 0.02107, "volume": 1167348.0, "close_time": 1763881199999, "quote_volume": 24610.85754, "trades": 483, "taker_buy_base": 333689.0, "taker_buy_quote": 7034.5375 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.02108, "high": 0.02114, "low": 0.02103, "close": 0.0211, "volume": 2861321.0, "close_time": 1763884799999, "quote_volume": 60323.03532, "trades": 642, "taker_buy_base": 1893252.0, "taker_buy_quote": 39907.00714 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0211, "high": 0.02114, "low": 0.0211, "close": 0.02112, "volume": 2158745.0, "close_time": 1763888399999, "quote_volume": 45590.13728, "trades": 902, "taker_buy_base": 762405.0, "taker_buy_quote": 16103.70382 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.02113, "high": 0.02118, "low": 0.02112, "close": 0.02117, "volume": 4290238.0, "close_time": 1763891999999, "quote_volume": 90731.39027, "trades": 1173, "taker_buy_base": 1872131.0, "taker_buy_quote": 39596.05938 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.02117, "high": 0.02143, "low": 0.02111, "close": 0.02127, "volume": 34736086.0, "close_time": 1763895599999, "quote_volume": 739312.90769, "trades": 4010, "taker_buy_base": 20982364.0, "taker_buy_quote": 446739.49934 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.02129, "high": 0.02132, "low": 0.02126, "close": 0.02129, "volume": 1873502.0, "close_time": 1763899199999, "quote_volume": 39909.65409, "trades": 388, "taker_buy_base": 756571.0, "taker_buy_quote": 16116.87253 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.02129, "high": 0.02137, "low": 0.02128, "close": 0.0213, "volume": 6445063.0, "close_time": 1763902799999, "quote_volume": 137465.63613, "trades": 1414, "taker_buy_base": 2077335.0, "taker_buy_quote": 44325.10471 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.02129, "high": 0.02132, "low": 0.02122, "close": 0.0213, "volume": 9956637.0, "close_time": 1763906399999, "quote_volume": 211705.9428, "trades": 1227, "taker_buy_base": 3939804.0, "taker_buy_quote": 83802.52146 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0213, "high": 0.02133, "low": 0.02129, "close": 0.02129, "volume": 1260752.0, "close_time": 1763909999999, "quote_volume": 26870.70505, "trades": 433, "taker_buy_base": 520156.0, "taker_buy_quote": 11087.31949 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.02128, "high": 0.02128, "low": 0.02114, "close": 0.02125, "volume": 17810512.0, "close_time": 1763913599999, "quote_volume": 377671.37194, "trades": 1377, "taker_buy_base": 6706628.0, "taker_buy_quote": 142246.76833 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.02126, "high": 0.02129, "low": 0.02121, "close": 0.02122, "volume": 1741276.0, "close_time": 1763917199999, "quote_volume": 37007.00922, "trades": 612, "taker_buy_base": 396079.0, "taker_buy_quote": 8410.01041 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.02121, "high": 0.02137, "low": 0.0212, "close": 0.02135, "volume": 24482929.0, "close_time": 1763920799999, "quote_volume": 521895.7374, "trades": 1952, "taker_buy_base": 14507304.0, "taker_buy_quote": 309197.67541 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.02136, "high": 0.02137, "low": 0.0213, "close": 0.02132, "volume": 402211.0, "close_time": 1763924399999, "quote_volume": 8576.50882, "trades": 82, "taker_buy_base": 275031.0, "taker_buy_quote": 5863.11317 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0213, "high": 0.02138, "low": 0.0213, "close": 0.02136, "volume": 736521.0, "close_time": 1763927999999, "quote_volume": 15729.58638, "trades": 183, "taker_buy_base": 341257.0, "taker_buy_quote": 7284.72463 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.02136, "high": 0.02139, "low": 0.02135, "close": 0.02138, "volume": 762258.0, "close_time": 1763931599999, "quote_volume": 16290.88995, "trades": 187, "taker_buy_base": 210814.0, "taker_buy_quote": 4506.75571 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.02136, "high": 0.02136, "low": 0.02134, "close": 0.02135, "volume": 463700.0, "close_time": 1763935199999, "quote_volume": 9897.77806, "trades": 78, "taker_buy_base": 72527.0, "taker_buy_quote": 1548.52219 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.02135, "high": 0.02137, "low": 0.02132, "close": 0.02136, "volume": 719541.0, "close_time": 1763938799999, "quote_volume": 15352.05667, "trades": 285, "taker_buy_base": 191097.0, "taker_buy_quote": 4078.86985 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.02137, "high": 0.02137, "low": 0.0213, "close": 0.02137, "volume": 1825339.0, "close_time": 1763942399999, "quote_volume": 38926.09542, "trades": 375, "taker_buy_base": 984140.0, "taker_buy_quote": 20982.54279 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02137, "high": 0.02138, "low": 0.02131, "close": 0.02136, "volume": 1852285.0, "close_time": 1763945999999, "quote_volume": 39523.08539, "trades": 194, "taker_buy_base": 1046194.0, "taker_buy_quote": 22313.69929 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.02136, "high": 0.02138, "low": 0.02129, "close": 0.02131, "volume": 1028575.0, "close_time": 1763949599999, "quote_volume": 21938.78782, "trades": 186, "taker_buy_base": 487919.0, "taker_buy_quote": 10402.56548 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0213, "close": 0.02135, "volume": 2767305.0, "close_time": 1763953199999, "quote_volume": 59110.22024, "trades": 528, "taker_buy_base": 1023693.0, "taker_buy_quote": 21852.68084 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.02134, "high": 0.02137, "low": 0.02134, "close": 0.02135, "volume": 614116.0, "close_time": 1763956799999, "quote_volume": 13115.39613, "trades": 104, "taker_buy_base": 355067.0, "taker_buy_quote": 7582.83299 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.02136, "high": 0.02139, "low": 0.02131, "close": 0.02133, "volume": 2348750.0, "close_time": 1763960399999, "quote_volume": 50119.62894, "trades": 332, "taker_buy_base": 1437496.0, "taker_buy_quote": 30664.43552 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.02132, "high": 0.02138, "low": 0.02131, "close": 0.02133, "volume": 1583466.0, "close_time": 1763963999999, "quote_volume": 33820.55623, "trades": 254, "taker_buy_base": 857447.0, "taker_buy_quote": 18308.4097 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.02133, "high": 0.02135, "low": 0.02129, "close": 0.02135, "volume": 2367811.0, "close_time": 1763967599999, "quote_volume": 50486.92054, "trades": 183, "taker_buy_base": 1463456.0, "taker_buy_quote": 31201.64528 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.02135, "high": 0.02139, "low": 0.02133, "close": 0.02136, "volume": 1505901.0, "close_time": 1763971199999, "quote_volume": 32172.17048, "trades": 284, "taker_buy_base": 301504.0, "taker_buy_quote": 6441.7898 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.02136, "high": 0.02136, "low": 0.02134, "close": 0.02136, "volume": 253147.0, "close_time": 1763974799999, "quote_volume": 5403.59151, "trades": 31, "taker_buy_base": 165566.0, "taker_buy_quote": 3534.19992 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.02137, "high": 0.02138, "low": 0.02131, "close": 0.02133, "volume": 1857928.0, "close_time": 1763978399999, "quote_volume": 39636.76449, "trades": 259, "taker_buy_base": 886444.0, "taker_buy_quote": 18903.25487 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.02132, "high": 0.02133, "low": 0.02131, "close": 0.02133, "volume": 525842.0, "close_time": 1763981999999, "quote_volume": 11207.23761, "trades": 65, "taker_buy_base": 320492.0, "taker_buy_quote": 6831.09571 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.02133, "high": 0.02134, "low": 0.0213, "close": 0.02131, "volume": 406489.0, "close_time": 1763985599999, "quote_volume": 8665.22773, "trades": 49, "taker_buy_base": 246451.0, "taker_buy_quote": 5252.26083 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02131, "high": 0.02132, "low": 0.02129, "close": 0.02129, "volume": 1122529.0, "close_time": 1763989199999, "quote_volume": 23913.69528, "trades": 151, "taker_buy_base": 454341.0, "taker_buy_quote": 9681.54757 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.02129, "high": 0.02132, "low": 0.02125, "close": 0.02127, "volume": 6482659.0, "close_time": 1763992799999, "quote_volume": 137938.03902, "trades": 631, "taker_buy_base": 3050393.0, "taker_buy_quote": 64910.93229 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.02127, "high": 0.02131, "low": 0.02115, "close": 0.02118, "volume": 16359741.0, "close_time": 1763996399999, "quote_volume": 347071.38943, "trades": 2436, "taker_buy_base": 6939735.0, "taker_buy_quote": 147277.47229 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.02119, "high": 0.02123, "low": 0.021, "close": 0.02111, "volume": 17359749.0, "close_time": 1763999999999, "quote_volume": 366374.07037, "trades": 1774, "taker_buy_base": 7095364.0, "taker_buy_quote": 149736.59038 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.02113, "high": 0.02116, "low": 0.02111, "close": 0.02112, "volume": 1819633.0, "close_time": 1764003599999, "quote_volume": 38474.17493, "trades": 217, "taker_buy_base": 878602.0, "taker_buy_quote": 18573.77606 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.02112, "high": 0.02116, "low": 0.02108, "close": 0.02111, "volume": 3745546.0, "close_time": 1764007199999, "quote_volume": 79069.9111, "trades": 1005, "taker_buy_base": 2512892.0, "taker_buy_quote": 53039.38538 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.0211, "high": 0.02114, "low": 0.02104, "close": 0.02106, "volume": 6901044.0, "close_time": 1764010799999, "quote_volume": 145504.52767, "trades": 1808, "taker_buy_base": 3996057.0, "taker_buy_quote": 84245.45369 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.02105, "high": 0.02106, "low": 0.02101, "close": 0.02101, "volume": 4087500.0, "close_time": 1764014399999, "quote_volume": 85995.51686, "trades": 1212, "taker_buy_base": 3261735.0, "taker_buy_quote": 68631.53783 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.02102, "high": 0.02104, "low": 0.021, "close": 0.02101, "volume": 1039181.0, "close_time": 1764017999999, "quote_volume": 21850.78474, "trades": 849, "taker_buy_base": 891390.0, "taker_buy_quote": 18743.53135 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.02102, "high": 0.02103, "low": 0.02099, "close": 0.02102, "volume": 3280061.0, "close_time": 1764021599999, "quote_volume": 68908.40147, "trades": 1220, "taker_buy_base": 2564842.0, "taker_buy_quote": 53888.35183 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.02102, "high": 0.02108, "low": 0.02102, "close": 0.02108, "volume": 2139430.0, "close_time": 1764025199999, "quote_volume": 45054.84302, "trades": 669, "taker_buy_base": 725339.0, "taker_buy_quote": 15273.54383 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.02107, "high": 0.02107, "low": 0.02103, "close": 0.02103, "volume": 703183.0, "close_time": 1764028799999, "quote_volume": 14801.98779, "trades": 229, "taker_buy_base": 292201.0, "taker_buy_quote": 6150.00719 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02104, "high": 0.02106, "low": 0.02099, "close": 0.02105, "volume": 2266641.0, "close_time": 1764032399999, "quote_volume": 47651.90683, "trades": 480, "taker_buy_base": 1339275.0, "taker_buy_quote": 28149.90967 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.02103, "high": 0.02106, "low": 0.02102, "close": 0.02102, "volume": 1032065.0, "close_time": 1764035999999, "quote_volume": 21720.7539, "trades": 193, "taker_buy_base": 346189.0, "taker_buy_quote": 7287.25037 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.02102, "high": 0.02103, "low": 0.02099, "close": 0.02102, "volume": 1566477.0, "close_time": 1764039599999, "quote_volume": 32904.15769, "trades": 430, "taker_buy_base": 1048540.0, "taker_buy_quote": 22025.71642 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.02102, "high": 0.02102, "low": 0.02098, "close": 0.02099, "volume": 1650042.0, "close_time": 1764043199999, "quote_volume": 34632.63706, "trades": 377, "taker_buy_base": 902373.0, "taker_buy_quote": 18938.34901 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.02099, "high": 0.02103, "low": 0.02099, "close": 0.02103, "volume": 524583.0, "close_time": 1764046799999, "quote_volume": 11024.59527, "trades": 151, "taker_buy_base": 362943.0, "taker_buy_quote": 7626.53496 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.02103, "high": 0.02103, "low": 0.02098, "close": 0.02099, "volume": 479566.0, "close_time": 1764050399999, "quote_volume": 10074.16036, "trades": 43, "taker_buy_base": 41554.0, "taker_buy_quote": 872.72106 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.02098, "high": 0.02099, "low": 0.02097, "close": 0.02099, "volume": 1371190.0, "close_time": 1764053999999, "quote_volume": 28764.34576, "trades": 318, "taker_buy_base": 937058.0, "taker_buy_quote": 19659.35606 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.02098, "high": 0.02098, "low": 0.02094, "close": 0.02095, "volume": 1840941.0, "close_time": 1764057599999, "quote_volume": 38585.70103, "trades": 322, "taker_buy_base": 1093063.0, "taker_buy_quote": 22909.3285 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.02095, "high": 0.02098, "low": 0.02093, "close": 0.02097, "volume": 2625297.0, "close_time": 1764061199999, "quote_volume": 55020.9967, "trades": 555, "taker_buy_base": 1204411.0, "taker_buy_quote": 25237.81331 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.02095, "high": 0.02098, "low": 0.02094, "close": 0.02098, "volume": 1100675.0, "close_time": 1764064799999, "quote_volume": 23075.03725, "trades": 314, "taker_buy_base": 697468.0, "taker_buy_quote": 14622.85835 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.02098, "high": 0.02098, "low": 0.02094, "close": 0.02095, "volume": 610445.0, "close_time": 1764068399999, "quote_volume": 12793.02425, "trades": 199, "taker_buy_base": 275929.0, "taker_buy_quote": 5782.78205 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 223683.0, "close_time": 1764071999999, "quote_volume": 4687.26312, "trades": 89, "taker_buy_base": 132570.0, "taker_buy_quote": 2778.08062 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.02094, "high": 0.02099, "low": 0.02094, "close": 0.02095, "volume": 1738256.0, "close_time": 1764075599999, "quote_volume": 36431.8443, "trades": 282, "taker_buy_base": 1132591.0, "taker_buy_quote": 23735.81133 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.02094, "high": 0.02102, "low": 0.02084, "close": 0.02091, "volume": 6049915.0, "close_time": 1764079199999, "quote_volume": 126601.84927, "trades": 814, "taker_buy_base": 3113196.0, "taker_buy_quote": 65176.00264 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.02091, "high": 0.02094, "low": 0.02086, "close": 0.02094, "volume": 3788633.0, "close_time": 1764082799999, "quote_volume": 79183.81445, "trades": 748, "taker_buy_base": 2509920.0, "taker_buy_quote": 52462.49119 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.02094, "high": 0.02096, "low": 0.02091, "close": 0.02093, "volume": 2392284.0, "close_time": 1764086399999, "quote_volume": 50098.63367, "trades": 212, "taker_buy_base": 528857.0, "taker_buy_quote": 11076.68489 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.02093, "high": 0.02095, "low": 0.02089, "close": 0.02092, "volume": 937144.0, "close_time": 1764089999999, "quote_volume": 19609.62974, "trades": 170, "taker_buy_base": 306409.0, "taker_buy_quote": 6409.61198 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.02092, "high": 0.02097, "low": 0.0209, "close": 0.02093, "volume": 1140977.0, "close_time": 1764093599999, "quote_volume": 23893.7321, "trades": 143, "taker_buy_base": 444689.0, "taker_buy_quote": 9310.20137 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.02093, "high": 0.02093, "low": 0.02082, "close": 0.02084, "volume": 2254998.0, "close_time": 1764097199999, "quote_volume": 47043.26715, "trades": 223, "taker_buy_base": 1526893.0, "taker_buy_quote": 31855.75104 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.02084, "high": 0.02085, "low": 0.0208, "close": 0.02084, "volume": 5009814.0, "close_time": 1764100799999, "quote_volume": 104298.41082, "trades": 457, "taker_buy_base": 3417945.0, "taker_buy_quote": 71168.76983 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.02084, "high": 0.02086, "low": 0.02078, "close": 0.02084, "volume": 2761560.0, "close_time": 1764104399999, "quote_volume": 57481.21095, "trades": 271, "taker_buy_base": 1249036.0, "taker_buy_quote": 25985.15234 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.02083, "high": 0.02087, "low": 0.02083, "close": 0.02086, "volume": 694470.0, "close_time": 1764107999999, "quote_volume": 14482.00101, "trades": 66, "taker_buy_base": 245696.0, "taker_buy_quote": 5123.32509 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.02084, "high": 0.02088, "low": 0.02079, "close": 0.02086, "volume": 2681843.0, "close_time": 1764111599999, "quote_volume": 55930.26791, "trades": 260, "taker_buy_base": 830713.0, "taker_buy_quote": 17311.64287 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.02088, "high": 0.02089, "low": 0.02086, "close": 0.02088, "volume": 748118.0, "close_time": 1764115199999, "quote_volume": 15620.50032, "trades": 63, "taker_buy_base": 70261.0, "taker_buy_quote": 1467.38156 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02088, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 421251.0, "close_time": 1764118799999, "quote_volume": 8794.84461, "trades": 90, "taker_buy_base": 63217.0, "taker_buy_quote": 1319.64315 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.02086, "high": 0.02109, "low": 0.02084, "close": 0.02103, "volume": 27394460.0, "close_time": 1764122399999, "quote_volume": 574464.80386, "trades": 1262, "taker_buy_base": 11112416.0, "taker_buy_quote": 232942.35484 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.02103, "high": 0.02105, "low": 0.021, "close": 0.021, "volume": 373349.0, "close_time": 1764125999999, "quote_volume": 7855.11505, "trades": 40, "taker_buy_base": 74116.0, "taker_buy_quote": 1559.02776 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.021, "high": 0.02106, "low": 0.02099, "close": 0.02099, "volume": 715404.0, "close_time": 1764129599999, "quote_volume": 15041.01541, "trades": 73, "taker_buy_base": 375912.0, "taker_buy_quote": 7905.85236 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.02099, "high": 0.02105, "low": 0.02098, "close": 0.02104, "volume": 1841586.0, "close_time": 1764133199999, "quote_volume": 38700.91683, "trades": 103, "taker_buy_base": 1059321.0, "taker_buy_quote": 22265.79633 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.02105, "high": 0.02107, "low": 0.02104, "close": 0.02104, "volume": 2077083.0, "close_time": 1764136799999, "quote_volume": 43729.44122, "trades": 195, "taker_buy_base": 490194.0, "taker_buy_quote": 10321.80391 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.02104, "high": 0.02105, "low": 0.02102, "close": 0.02105, "volume": 622853.0, "close_time": 1764140399999, "quote_volume": 13100.06671, "trades": 50, "taker_buy_base": 499315.0, "taker_buy_quote": 10501.79998 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.02104, "high": 0.02158, "low": 0.02104, "close": 0.02117, "volume": 60593045.0, "close_time": 1764143999999, "quote_volume": 1289505.92738, "trades": 4563, "taker_buy_base": 34677188.0, "taker_buy_quote": 738172.26773 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.02118, "high": 0.02124, "low": 0.02104, "close": 0.02106, "volume": 17174617.0, "close_time": 1764147599999, "quote_volume": 362852.47339, "trades": 1185, "taker_buy_base": 8184846.0, "taker_buy_quote": 172902.10157 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.02107, "high": 0.02108, "low": 0.02101, "close": 0.02102, "volume": 8565795.0, "close_time": 1764151199999, "quote_volume": 180314.60782, "trades": 490, "taker_buy_base": 3493360.0, "taker_buy_quote": 73529.76263 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.02102, "high": 0.02103, "low": 0.02095, "close": 0.02095, "volume": 9587389.0, "close_time": 1764154799999, "quote_volume": 201200.85596, "trades": 1845, "taker_buy_base": 6516099.0, "taker_buy_quote": 136736.55091 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.02095, "high": 0.02099, "low": 0.02093, "close": 0.02099, "volume": 5346482.0, "close_time": 1764158399999, "quote_volume": 111999.65258, "trades": 933, "taker_buy_base": 3570683.0, "taker_buy_quote": 74808.32539 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.02099, "high": 0.021, "low": 0.02093, "close": 0.02094, "volume": 1555336.0, "close_time": 1764161999999, "quote_volume": 32610.01143, "trades": 283, "taker_buy_base": 756461.0, "taker_buy_quote": 15856.25185 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.02094, "high": 0.02105, "low": 0.02094, "close": 0.02104, "volume": 4947687.0, "close_time": 1764165599999, "quote_volume": 103958.32832, "trades": 623, "taker_buy_base": 785340.0, "taker_buy_quote": 16482.4422 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.02103, "high": 0.02106, "low": 0.02091, "close": 0.02095, "volume": 24409546.0, "close_time": 1764169199999, "quote_volume": 512182.27935, "trades": 1384, "taker_buy_base": 12980767.0, "taker_buy_quote": 272391.84442 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.02094, "high": 0.021, "low": 0.02093, "close": 0.02093, "volume": 4424773.0, "close_time": 1764172799999, "quote_volume": 92731.24184, "trades": 1096, "taker_buy_base": 814176.0, "taker_buy_quote": 17065.03499 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02095, "high": 0.02099, "low": 0.02093, "close": 0.02094, "volume": 2934998.0, "close_time": 1764176399999, "quote_volume": 61500.06409, "trades": 282, "taker_buy_base": 1573387.0, "taker_buy_quote": 32963.84592 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.02095, "high": 0.02107, "low": 0.02093, "close": 0.02097, "volume": 9528030.0, "close_time": 1764179999999, "quote_volume": 200190.1973, "trades": 599, "taker_buy_base": 5695855.0, "taker_buy_quote": 119656.89028 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.02098, "high": 0.02102, "low": 0.02094, "close": 0.02096, "volume": 2565546.0, "close_time": 1764183599999, "quote_volume": 53810.10083, "trades": 222, "taker_buy_base": 1682223.0, "taker_buy_quote": 35280.61199 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.02097, "high": 0.02098, "low": 0.02095, "close": 0.02097, "volume": 914205.0, "close_time": 1764187199999, "quote_volume": 19170.6738, "trades": 95, "taker_buy_base": 448131.0, "taker_buy_quote": 9399.45754 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.02098, "high": 0.02099, "low": 0.02096, "close": 0.02097, "volume": 637001.0, "close_time": 1764190799999, "quote_volume": 13363.25056, "trades": 78, "taker_buy_base": 300221.0, "taker_buy_quote": 6299.78093 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.02096, "high": 0.02099, "low": 0.02095, "close": 0.02096, "volume": 1500733.0, "close_time": 1764194399999, "quote_volume": 31455.76793, "trades": 89, "taker_buy_base": 911045.0, "taker_buy_quote": 19095.24151 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 595276.0, "close_time": 1764197999999, "quote_volume": 12472.62721, "trades": 35, "taker_buy_base": 416079.0, "taker_buy_quote": 8719.12634 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.02095, "high": 0.02098, "low": 0.02094, "close": 0.02098, "volume": 551727.0, "close_time": 1764201599999, "quote_volume": 11559.9585, "trades": 45, "taker_buy_base": 436067.0, "taker_buy_quote": 9137.95331 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02098, "high": 0.02101, "low": 0.02094, "close": 0.02096, "volume": 2198865.0, "close_time": 1764205199999, "quote_volume": 46118.51746, "trades": 171, "taker_buy_base": 875050.0, "taker_buy_quote": 18350.08514 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.02095, "high": 0.02099, "low": 0.02093, "close": 0.02097, "volume": 2185741.0, "close_time": 1764208799999, "quote_volume": 45790.95461, "trades": 134, "taker_buy_base": 1489846.0, "taker_buy_quote": 31211.41403 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.02097, "high": 0.02098, "low": 0.02091, "close": 0.02093, "volume": 2923120.0, "close_time": 1764212399999, "quote_volume": 61200.00472, "trades": 173, "taker_buy_base": 1934128.0, "taker_buy_quote": 40489.51366 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.02092, "high": 0.02096, "low": 0.02092, "close": 0.02096, "volume": 612648.0, "close_time": 1764215999999, "quote_volume": 12829.32553, "trades": 73, "taker_buy_base": 347792.0, "taker_buy_quote": 7283.59942 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.02095, "high": 0.02096, "low": 0.02092, "close": 0.02092, "volume": 847235.0, "close_time": 1764219599999, "quote_volume": 17742.61906, "trades": 57, "taker_buy_base": 213525.0, "taker_buy_quote": 4472.1434 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.02092, "high": 0.02109, "low": 0.02092, "close": 0.02104, "volume": 20949834.0, "close_time": 1764223199999, "quote_volume": 440474.96164, "trades": 596, "taker_buy_base": 5861936.0, "taker_buy_quote": 123191.98131 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.02103, "high": 0.02109, "low": 0.02103, "close": 0.02107, "volume": 1200392.0, "close_time": 1764226799999, "quote_volume": 25297.65177, "trades": 104, "taker_buy_base": 715855.0, "taker_buy_quote": 15085.90769 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.02108, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 1217320.0, "close_time": 1764230399999, "quote_volume": 25675.13987, "trades": 74, "taker_buy_base": 462504.0, "taker_buy_quote": 9755.92289 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0211, "high": 0.02117, "low": 0.02107, "close": 0.02113, "volume": 6227821.0, "close_time": 1764233999999, "quote_volume": 131568.70157, "trades": 446, "taker_buy_base": 3002537.0, "taker_buy_quote": 63433.88735 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.02113, "high": 0.02115, "low": 0.02104, "close": 0.02113, "volume": 4156537.0, "close_time": 1764237599999, "quote_volume": 87697.72534, "trades": 252, "taker_buy_base": 1283380.0, "taker_buy_quote": 27073.35127 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.02114, "high": 0.02118, "low": 0.02109, "close": 0.02117, "volume": 3322945.0, "close_time": 1764241199999, "quote_volume": 70265.64459, "trades": 342, "taker_buy_base": 1316706.0, "taker_buy_quote": 27833.17133 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.02117, "high": 0.02134, "low": 0.02117, "close": 0.02123, "volume": 13705271.0, "close_time": 1764244799999, "quote_volume": 291231.92301, "trades": 1156, "taker_buy_base": 7155722.0, "taker_buy_quote": 152108.19263 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.02124, "high": 0.02126, "low": 0.0212, "close": 0.0212, "volume": 3940841.0, "close_time": 1764248399999, "quote_volume": 83680.25415, "trades": 579, "taker_buy_base": 2038248.0, "taker_buy_quote": 43286.27499 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.02121, "high": 0.02124, "low": 0.02119, "close": 0.02123, "volume": 1939012.0, "close_time": 1764251999999, "quote_volume": 41138.64018, "trades": 163, "taker_buy_base": 1234423.0, "taker_buy_quote": 26190.69056 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.02123, "high": 0.0213, "low": 0.02121, "close": 0.02123, "volume": 3731128.0, "close_time": 1764255599999, "quote_volume": 79292.60787, "trades": 426, "taker_buy_base": 1692642.0, "taker_buy_quote": 35977.52352 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.02122, "high": 0.02129, "low": 0.02122, "close": 0.02126, "volume": 2827595.0, "close_time": 1764259199999, "quote_volume": 60106.86674, "trades": 371, "taker_buy_base": 1576588.0, "taker_buy_quote": 33517.91419 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.02126, "high": 0.02132, "low": 0.02126, "close": 0.02129, "volume": 3248531.0, "close_time": 1764262799999, "quote_volume": 69150.34827, "trades": 495, "taker_buy_base": 1772935.0, "taker_buy_quote": 37739.92387 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0213, "high": 0.02131, "low": 0.02128, "close": 0.02128, "volume": 774640.0, "close_time": 1764266399999, "quote_volume": 16499.11547, "trades": 225, "taker_buy_base": 199018.0, "taker_buy_quote": 4240.39273 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0213, "high": 0.02132, "low": 0.02128, "close": 0.0213, "volume": 822043.0, "close_time": 1764269999999, "quote_volume": 17517.43867, "trades": 157, "taker_buy_base": 301974.0, "taker_buy_quote": 6434.67821 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.0213, "high": 0.02131, "low": 0.02127, "close": 0.02127, "volume": 1036645.0, "close_time": 1764273599999, "quote_volume": 22065.13026, "trades": 159, "taker_buy_base": 404183.0, "taker_buy_quote": 8603.09127 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.02129, "high": 0.02132, "low": 0.02128, "close": 0.0213, "volume": 1438161.0, "close_time": 1764277199999, "quote_volume": 30641.73524, "trades": 354, "taker_buy_base": 315511.0, "taker_buy_quote": 6720.6071 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.02131, "high": 0.02131, "low": 0.02128, "close": 0.02129, "volume": 878341.0, "close_time": 1764280799999, "quote_volume": 18705.27233, "trades": 124, "taker_buy_base": 161774.0, "taker_buy_quote": 3446.17998 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.02128, "high": 0.02133, "low": 0.02125, "close": 0.02127, "volume": 2742683.0, "close_time": 1764284399999, "quote_volume": 58407.16926, "trades": 373, "taker_buy_base": 1634482.0, "taker_buy_quote": 34795.65681 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.02127, "high": 0.02134, "low": 0.02126, "close": 0.02129, "volume": 2859154.0, "close_time": 1764287999999, "quote_volume": 60892.72349, "trades": 494, "taker_buy_base": 1407777.0, "taker_buy_quote": 29970.30805 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02129, "high": 0.02134, "low": 0.02125, "close": 0.02128, "volume": 3239373.0, "close_time": 1764291599999, "quote_volume": 69000.31614, "trades": 230, "taker_buy_base": 2064970.0, "taker_buy_quote": 43983.95076 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.02128, "high": 0.02136, "low": 0.02127, "close": 0.02133, "volume": 3137390.0, "close_time": 1764295199999, "quote_volume": 66882.88208, "trades": 281, "taker_buy_base": 1458459.0, "taker_buy_quote": 31086.72655 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.02132, "high": 0.02135, "low": 0.02127, "close": 0.02131, "volume": 3158817.0, "close_time": 1764298799999, "quote_volume": 67335.44621, "trades": 382, "taker_buy_base": 1447703.0, "taker_buy_quote": 30850.61508 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.02131, "high": 0.02135, "low": 0.02131, "close": 0.02134, "volume": 1323890.0, "close_time": 1764302399999, "quote_volume": 28246.03514, "trades": 304, "taker_buy_base": 476167.0, "taker_buy_quote": 10158.8524 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.02133, "high": 0.02134, "low": 0.02128, "close": 0.02128, "volume": 2028566.0, "close_time": 1764305999999, "quote_volume": 43223.2209, "trades": 310, "taker_buy_base": 802030.0, "taker_buy_quote": 17085.75174 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.02129, "high": 0.02133, "low": 0.02128, "close": 0.02133, "volume": 1623086.0, "close_time": 1764309599999, "quote_volume": 34566.45046, "trades": 251, "taker_buy_base": 655365.0, "taker_buy_quote": 13961.84599 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.02133, "high": 0.02135, "low": 0.0213, "close": 0.02132, "volume": 1017112.0, "close_time": 1764313199999, "quote_volume": 21693.15792, "trades": 98, "taker_buy_base": 501706.0, "taker_buy_quote": 10701.99395 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.02132, "high": 0.02133, "low": 0.02129, "close": 0.02131, "volume": 1375120.0, "close_time": 1764316799999, "quote_volume": 29299.17537, "trades": 178, "taker_buy_base": 770388.0, "taker_buy_quote": 16414.70579 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.02131, "high": 0.02137, "low": 0.02128, "close": 0.02131, "volume": 2728018.0, "close_time": 1764320399999, "quote_volume": 58155.32007, "trades": 492, "taker_buy_base": 1049808.0, "taker_buy_quote": 22375.86781 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.02128, "high": 0.02132, "low": 0.02128, "close": 0.02128, "volume": 1601105.0, "close_time": 1764323999999, "quote_volume": 34089.34822, "trades": 202, "taker_buy_base": 1023712.0, "taker_buy_quote": 21795.65428 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.02128, "high": 0.0213, "low": 0.02126, "close": 0.02128, "volume": 1373626.0, "close_time": 1764327599999, "quote_volume": 29225.01599, "trades": 142, "taker_buy_base": 1020726.0, "taker_buy_quote": 21717.81247 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.02128, "high": 0.02133, "low": 0.02124, "close": 0.02132, "volume": 3197010.0, "close_time": 1764331199999, "quote_volume": 68068.43429, "trades": 376, "taker_buy_base": 1697727.0, "taker_buy_quote": 36123.28498 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.02131, "high": 0.02131, "low": 0.02127, "close": 0.02128, "volume": 748975.0, "close_time": 1764334799999, "quote_volume": 15939.15883, "trades": 113, "taker_buy_base": 452148.0, "taker_buy_quote": 9620.21551 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.02128, "high": 0.02132, "low": 0.02125, "close": 0.02129, "volume": 1444044.0, "close_time": 1764338399999, "quote_volume": 30731.37999, "trades": 229, "taker_buy_base": 929699.0, "taker_buy_quote": 19783.58989 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0213, "high": 0.02132, "low": 0.02121, "close": 0.02123, "volume": 6781611.0, "close_time": 1764341999999, "quote_volume": 144161.90249, "trades": 503, "taker_buy_base": 2730501.0, "taker_buy_quote": 58059.05589 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.02124, "high": 0.02128, "low": 0.02122, "close": 0.02123, "volume": 2104484.0, "close_time": 1764345599999, "quote_volume": 44700.28973, "trades": 218, "taker_buy_base": 959062.0, "taker_buy_quote": 20374.35914 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.02123, "high": 0.02126, "low": 0.02118, "close": 0.02124, "volume": 5311016.0, "close_time": 1764349199999, "quote_volume": 112637.96784, "trades": 385, "taker_buy_base": 3280162.0, "taker_buy_quote": 69556.51148 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.02123, "high": 0.02123, "low": 0.02118, "close": 0.02121, "volume": 3224180.0, "close_time": 1764352799999, "quote_volume": 68372.53207, "trades": 338, "taker_buy_base": 1143137.0, "taker_buy_quote": 24239.83913 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.0212, "high": 0.02123, "low": 0.02118, "close": 0.02119, "volume": 4183030.0, "close_time": 1764356399999, "quote_volume": 88676.53414, "trades": 2218, "taker_buy_base": 1129323.0, "taker_buy_quote": 23943.29682 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.02119, "high": 0.02122, "low": 0.02119, "close": 0.0212, "volume": 807270.0, "close_time": 1764359999999, "quote_volume": 17117.4032, "trades": 433, "taker_buy_base": 189996.0, "taker_buy_quote": 4029.3957 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0212, "high": 0.02126, "low": 0.02119, "close": 0.02124, "volume": 812438.0, "close_time": 1764363599999, "quote_volume": 17241.1055, "trades": 220, "taker_buy_base": 414709.0, "taker_buy_quote": 8795.32158 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.02123, "high": 0.02123, "low": 0.02119, "close": 0.02119, "volume": 1118505.0, "close_time": 1764367199999, "quote_volume": 23716.34183, "trades": 101, "taker_buy_base": 872620.0, "taker_buy_quote": 18500.19795 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0212, "high": 0.02123, "low": 0.02119, "close": 0.02121, "volume": 622316.0, "close_time": 1764370799999, "quote_volume": 13197.37199, "trades": 106, "taker_buy_base": 190756.0, "taker_buy_quote": 4045.47818 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.02123, "high": 0.02125, "low": 0.0212, "close": 0.0212, "volume": 619810.0, "close_time": 1764374399999, "quote_volume": 13160.96039, "trades": 116, "taker_buy_base": 134722.0, "taker_buy_quote": 2860.23254 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.02119, "high": 0.02125, "low": 0.02115, "close": 0.02121, "volume": 3605221.0, "close_time": 1764377999999, "quote_volume": 76401.01487, "trades": 287, "taker_buy_base": 2119242.0, "taker_buy_quote": 44915.51525 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.02121, "high": 0.02124, "low": 0.0212, "close": 0.0212, "volume": 1092213.0, "close_time": 1764381599999, "quote_volume": 23178.21625, "trades": 196, "taker_buy_base": 321889.0, "taker_buy_quote": 6830.0727 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.02121, "high": 0.02123, "low": 0.021, "close": 0.02118, "volume": 9640873.0, "close_time": 1764385199999, "quote_volume": 203591.03425, "trades": 721, "taker_buy_base": 4164805.0, "taker_buy_quote": 87997.88983 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.02118, "high": 0.02122, "low": 0.02118, "close": 0.02119, "volume": 614846.0, "close_time": 1764388799999, "quote_volume": 13035.70076, "trades": 93, "taker_buy_base": 298941.0, "taker_buy_quote": 6339.03057 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.02119, "high": 0.02121, "low": 0.02114, "close": 0.0212, "volume": 1931927.0, "close_time": 1764392399999, "quote_volume": 40910.78828, "trades": 207, "taker_buy_base": 983150.0, "taker_buy_quote": 20815.32626 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 65136.0, "close_time": 1764395999999, "quote_volume": 1380.46014, "trades": 12, "taker_buy_base": 13367.0, "taker_buy_quote": 283.3804 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.02119, "high": 0.02119, "low": 0.02112, "close": 0.02115, "volume": 3826387.0, "close_time": 1764399599999, "quote_volume": 80891.08765, "trades": 449, "taker_buy_base": 2600170.0, "taker_buy_quote": 54962.56263 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.02115, "high": 0.02117, "low": 0.02115, "close": 0.02117, "volume": 138036.0, "close_time": 1764403199999, "quote_volume": 2920.4785, "trades": 31, "taker_buy_base": 59962.0, "taker_buy_quote": 1268.76287 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.02116, "high": 0.02116, "low": 0.02111, "close": 0.02112, "volume": 2384226.0, "close_time": 1764406799999, "quote_volume": 50392.73247, "trades": 333, "taker_buy_base": 1050147.0, "taker_buy_quote": 22193.92188 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.02112, "high": 0.02113, "low": 0.021, "close": 0.02105, "volume": 13691669.0, "close_time": 1764410399999, "quote_volume": 288147.67204, "trades": 1203, "taker_buy_base": 6843593.0, "taker_buy_quote": 143980.64784 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.02105, "high": 0.02105, "low": 0.02093, "close": 0.02099, "volume": 16514801.0, "close_time": 1764413999999, "quote_volume": 346549.63152, "trades": 1013, "taker_buy_base": 8820770.0, "taker_buy_quote": 185095.38964 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.02098, "high": 0.02102, "low": 0.02098, "close": 0.021, "volume": 1288999.0, "close_time": 1764417599999, "quote_volume": 27078.23784, "trades": 178, "taker_buy_base": 367011.0, "taker_buy_quote": 7709.58173 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.021, "high": 0.021, "low": 0.02095, "close": 0.02096, "volume": 681849.0, "close_time": 1764421199999, "quote_volume": 14295.28625, "trades": 92, "taker_buy_base": 316045.0, "taker_buy_quote": 6624.37065 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.02095, "high": 0.02096, "low": 0.02093, "close": 0.02093, "volume": 3075339.0, "close_time": 1764424799999, "quote_volume": 64413.01817, "trades": 257, "taker_buy_base": 1589980.0, "taker_buy_quote": 33305.71745 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.02093, "high": 0.02097, "low": 0.02093, "close": 0.02096, "volume": 1149787.0, "close_time": 1764428399999, "quote_volume": 24077.4555, "trades": 194, "taker_buy_base": 591595.0, "taker_buy_quote": 12390.41295 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.02097, "high": 0.021, "low": 0.02097, "close": 0.02099, "volume": 667073.0, "close_time": 1764431999999, "quote_volume": 13999.45287, "trades": 147, "taker_buy_base": 594113.0, "taker_buy_quote": 12468.87556 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.02098, "high": 0.02099, "low": 0.02096, "close": 0.02097, "volume": 531265.0, "close_time": 1764435599999, "quote_volume": 11146.36207, "trades": 48, "taker_buy_base": 182686.0, "taker_buy_quote": 3833.71199 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.02096, "high": 0.02096, "low": 0.02088, "close": 0.02092, "volume": 2822631.0, "close_time": 1764439199999, "quote_volume": 59054.40319, "trades": 340, "taker_buy_base": 1438954.0, "taker_buy_quote": 30101.53719 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.02092, "high": 0.02095, "low": 0.02089, "close": 0.02093, "volume": 1412611.0, "close_time": 1764442799999, "quote_volume": 29553.63258, "trades": 273, "taker_buy_base": 428845.0, "taker_buy_quote": 8975.08612 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.02093, "high": 0.02094, "low": 0.02088, "close": 0.02088, "volume": 1019915.0, "close_time": 1764446399999, "quote_volume": 21321.97372, "trades": 185, "taker_buy_base": 497903.0, "taker_buy_quote": 10410.78643 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.02089, "high": 0.0209, "low": 0.02085, "close": 0.02085, "volume": 3240675.0, "close_time": 1764449999999, "quote_volume": 67644.99958, "trades": 488, "taker_buy_base": 1773443.0, "taker_buy_quote": 37030.95321 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.02085, "high": 0.02087, "low": 0.02083, "close": 0.02085, "volume": 1899674.0, "close_time": 1764453599999, "quote_volume": 39611.40701, "trades": 253, "taker_buy_base": 992409.0, "taker_buy_quote": 20698.28255 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.02084, "high": 0.02092, "low": 0.02082, "close": 0.02091, "volume": 2534637.0, "close_time": 1764457199999, "quote_volume": 52868.39622, "trades": 273, "taker_buy_base": 1106828.0, "taker_buy_quote": 23074.3039 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.02089, "high": 0.02092, "low": 0.02087, "close": 0.02089, "volume": 1011676.0, "close_time": 1764460799999, "quote_volume": 21142.51956, "trades": 122, "taker_buy_base": 377486.0, "taker_buy_quote": 7888.75669 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.02089, "high": 0.02097, "low": 0.02088, "close": 0.02092, "volume": 6097177.0, "close_time": 1764464399999, "quote_volume": 127675.10629, "trades": 611, "taker_buy_base": 2985912.0, "taker_buy_quote": 62529.99558 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.02093, "high": 0.02095, "low": 0.02079, "close": 0.02087, "volume": 3498083.0, "close_time": 1764467999999, "quote_volume": 72988.42093, "trades": 319, "taker_buy_base": 2229733.0, "taker_buy_quote": 46513.80173 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.02087, "high": 0.02089, "low": 0.02084, "close": 0.02089, "volume": 1794747.0, "close_time": 1764471599999, "quote_volume": 37432.17841, "trades": 237, "taker_buy_base": 1070597.0, "taker_buy_quote": 22331.78554 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.02089, "high": 0.02089, "low": 0.02083, "close": 0.02088, "volume": 1312418.0, "close_time": 1764475199999, "quote_volume": 27367.6216, "trades": 108, "taker_buy_base": 711920.0, "taker_buy_quote": 14841.9952 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.02088, "high": 0.02088, "low": 0.02082, "close": 0.02087, "volume": 1384035.0, "close_time": 1764478799999, "quote_volume": 28855.33735, "trades": 217, "taker_buy_base": 494987.0, "taker_buy_quote": 10319.55295 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.02087, "high": 0.02091, "low": 0.01998, "close": 0.02077, "volume": 34140462.0, "close_time": 1764482399999, "quote_volume": 705058.4226, "trades": 2479, "taker_buy_base": 14948286.0, "taker_buy_quote": 308241.43785 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.02076, "high": 0.02078, "low": 0.02075, "close": 0.02077, "volume": 364265.0, "close_time": 1764485999999, "quote_volume": 7563.16084, "trades": 123, "taker_buy_base": 164322.0, "taker_buy_quote": 3412.11992 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.02076, "high": 0.02076, "low": 0.02, "close": 0.02065, "volume": 30540225.0, "close_time": 1764489599999, "quote_volume": 627218.91508, "trades": 2090, "taker_buy_base": 13524097.0, "taker_buy_quote": 278024.65697 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.02064, "high": 0.0207, "low": 0.02062, "close": 0.02062, "volume": 5512558.0, "close_time": 1764493199999, "quote_volume": 113820.97405, "trades": 960, "taker_buy_base": 3022025.0, "taker_buy_quote": 62387.35266 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.02062, "high": 0.02064, "low": 0.0206, "close": 0.02063, "volume": 1236162.0, "close_time": 1764496799999, "quote_volume": 25493.59979, "trades": 163, "taker_buy_base": 698106.0, "taker_buy_quote": 14399.52795 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.02062, "high": 0.02062, "low": 0.02057, "close": 0.02058, "volume": 2618278.0, "close_time": 1764500399999, "quote_volume": 53911.4143, "trades": 380, "taker_buy_base": 1076134.0, "taker_buy_quote": 22156.74739 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.02058, "high": 0.02061, "low": 0.02057, "close": 0.0206, "volume": 2575077.0, "close_time": 1764503999999, "quote_volume": 53014.54463, "trades": 260, "taker_buy_base": 1494067.0, "taker_buy_quote": 30765.72743 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.02059, "high": 0.0206, "low": 0.02056, "close": 0.02057, "volume": 1009286.0, "close_time": 1764507599999, "quote_volume": 20770.7998, "trades": 169, "taker_buy_base": 329873.0, "taker_buy_quote": 6790.62051 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.02056, "high": 0.02057, "low": 0.02053, "close": 0.02056, "volume": 2725915.0, "close_time": 1764511199999, "quote_volume": 56014.41644, "trades": 373, "taker_buy_base": 814569.0, "taker_buy_quote": 16741.26007 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.02055, "high": 0.0206, "low": 0.02053, "close": 0.0206, "volume": 2763564.0, "close_time": 1764514799999, "quote_volume": 56821.79547, "trades": 316, "taker_buy_base": 1594563.0, "taker_buy_quote": 32778.85453 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02061, "volume": 634091.0, "close_time": 1764518399999, "quote_volume": 13066.6463, "trades": 91, "taker_buy_base": 398245.0, "taker_buy_quote": 8206.14316 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.02062, "high": 0.02064, "low": 0.02059, "close": 0.02061, "volume": 1607036.0, "close_time": 1764521999999, "quote_volume": 33133.73856, "trades": 206, "taker_buy_base": 512075.0, "taker_buy_quote": 10559.18165 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.02061, "high": 0.02061, "low": 0.02057, "close": 0.02058, "volume": 364710.0, "close_time": 1764525599999, "quote_volume": 7508.23747, "trades": 64, "taker_buy_base": 213693.0, "taker_buy_quote": 4399.2104 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.02057, "high": 0.02059, "low": 0.02055, "close": 0.02058, "volume": 588486.0, "close_time": 1764529199999, "quote_volume": 12107.06104, "trades": 77, "taker_buy_base": 367807.0, "taker_buy_quote": 7567.44334 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.02058, "high": 0.02064, "low": 0.02058, "close": 0.02063, "volume": 1415357.0, "close_time": 1764532799999, "quote_volume": 29180.84111, "trades": 245, "taker_buy_base": 525790.0, "taker_buy_quote": 10844.5085 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.02063, "high": 0.02067, "low": 0.02061, "close": 0.02064, "volume": 1375903.0, "close_time": 1764536399999, "quote_volume": 28393.80667, "trades": 212, "taker_buy_base": 646389.0, "taker_buy_quote": 13343.69122 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.02063, "high": 0.02063, "low": 0.02057, "close": 0.02059, "volume": 1473702.0, "close_time": 1764539999999, "quote_volume": 30347.74436, "trades": 200, "taker_buy_base": 1088684.0, "taker_buy_quote": 22417.9392 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.02059, "high": 0.0206, "low": 0.02056, "close": 0.0206, "volume": 639639.0, "close_time": 1764543599999, "quote_volume": 13163.87439, "trades": 103, "taker_buy_base": 463839.0, "taker_buy_quote": 9546.19148 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.02059, "high": 0.0206, "low": 0.02048, "close": 0.02053, "volume": 4046073.0, "close_time": 1764547199999, "quote_volume": 83103.62516, "trades": 396, "taker_buy_base": 2164373.0, "taker_buy_quote": 44462.20246 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.02053, "high": 0.0206, "low": 0.02026, "close": 0.02031, "volume": 31352376.0, "close_time": 1764550799999, "quote_volume": 640588.14165, "trades": 3828, "taker_buy_base": 17598120.0, "taker_buy_quote": 359609.50729 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.02032, "high": 0.02067, "low": 0.02029, "close": 0.02039, "volume": 20251732.0, "close_time": 1764554399999, "quote_volume": 414074.49888, "trades": 2823, "taker_buy_base": 12371143.0, "taker_buy_quote": 253150.32429 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.02039, "high": 0.02042, "low": 0.02024, "close": 0.02035, "volume": 12954948.0, "close_time": 1764557999999, "quote_volume": 263433.67721, "trades": 2165, "taker_buy_base": 6637359.0, "taker_buy_quote": 134997.41655 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.02035, "high": 0.02045, "low": 0.02026, "close": 0.02039, "volume": 12271594.0, "close_time": 1764561599999, "quote_volume": 249506.02513, "trades": 1910, "taker_buy_base": 7922496.0, "taker_buy_quote": 161070.357 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0204, "high": 0.0204, "low": 0.02025, "close": 0.02028, "volume": 6482233.0, "close_time": 1764565199999, "quote_volume": 131553.72848, "trades": 822, "taker_buy_base": 3630681.0, "taker_buy_quote": 73658.8522 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.02028, "high": 0.02029, "low": 0.02015, "close": 0.0202, "volume": 6445758.0, "close_time": 1764568799999, "quote_volume": 130290.91771, "trades": 1545, "taker_buy_base": 3759084.0, "taker_buy_quote": 75977.69034 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.02019, "high": 0.02027, "low": 0.02018, "close": 0.02026, "volume": 7469012.0, "close_time": 1764572399999, "quote_volume": 151024.21967, "trades": 5273, "taker_buy_base": 5488428.0, "taker_buy_quote": 110981.69903 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.02027, "high": 0.02027, "low": 0.02022, "close": 0.02025, "volume": 400861.0, "close_time": 1764575999999, "quote_volume": 8118.11573, "trades": 111, "taker_buy_base": 188183.0, "taker_buy_quote": 3810.79603 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.02024, "high": 0.02026, "low": 0.02022, "close": 0.02025, "volume": 455891.0, "close_time": 1764579599999, "quote_volume": 9226.90177, "trades": 86, "taker_buy_base": 94751.0, "taker_buy_quote": 1918.02538 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.02026, "high": 0.02028, "low": 0.02025, "close": 0.02028, "volume": 1773967.0, "close_time": 1764583199999, "quote_volume": 35958.37428, "trades": 115, "taker_buy_base": 842189.0, "taker_buy_quote": 17070.52043 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.02028, "high": 0.02031, "low": 0.0202, "close": 0.02023, "volume": 1588743.0, "close_time": 1764586799999, "quote_volume": 32171.08394, "trades": 132, "taker_buy_base": 732946.0, "taker_buy_quote": 14833.95988 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.02023, "high": 0.02028, "low": 0.0202, "close": 0.02027, "volume": 1704914.0, "close_time": 1764590399999, "quote_volume": 34487.69571, "trades": 136, "taker_buy_base": 739393.0, "taker_buy_quote": 14955.84004 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.02026, "high": 0.02027, "low": 0.02017, "close": 0.02024, "volume": 3943056.0, "close_time": 1764593999999, "quote_volume": 79730.55163, "trades": 330, "taker_buy_base": 1924013.0, "taker_buy_quote": 38896.57045 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.02025, "high": 0.02028, "low": 0.02021, "close": 0.02022, "volume": 2037950.0, "close_time": 1764597599999, "quote_volume": 41272.17776, "trades": 251, "taker_buy_base": 710371.0, "taker_buy_quote": 14383.53399 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.02022, "high": 0.02031, "low": 0.02021, "close": 0.02031, "volume": 1920566.0, "close_time": 1764601199999, "quote_volume": 38955.83425, "trades": 218, "taker_buy_base": 702379.0, "taker_buy_quote": 14246.33585 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.02031, "high": 0.02031, "low": 0.0202, "close": 0.02029, "volume": 4289950.0, "close_time": 1764604799999, "quote_volume": 86905.06251, "trades": 453, "taker_buy_base": 2704479.0, "taker_buy_quote": 54780.6208 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.02028, "high": 0.02035, "low": 0.02026, "close": 0.02032, "volume": 2710205.0, "close_time": 1764608399999, "quote_volume": 55035.74784, "trades": 277, "taker_buy_base": 1258565.0, "taker_buy_quote": 25562.81325 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.02033, "high": 0.02033, "low": 0.02023, "close": 0.02026, "volume": 2778235.0, "close_time": 1764611999999, "quote_volume": 56343.26307, "trades": 304, "taker_buy_base": 1398063.0, "taker_buy_quote": 28346.05902 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.02024, "high": 0.02026, "low": 0.02018, "close": 0.02021, "volume": 4086120.0, "close_time": 1764615599999, "quote_volume": 82570.48395, "trades": 293, "taker_buy_base": 3305177.0, "taker_buy_quote": 66792.99812 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.02021, "high": 0.02022, "low": 0.0202, "close": 0.02021, "volume": 487835.0, "close_time": 1764619199999, "quote_volume": 9860.23885, "trades": 206, "taker_buy_base": 248950.0, "taker_buy_quote": 5032.15618 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.02022, "high": 0.02027, "low": 0.02022, "close": 0.02024, "volume": 1570291.0, "close_time": 1764622799999, "quote_volume": 31790.46824, "trades": 161, "taker_buy_base": 562648.0, "taker_buy_quote": 11390.33479 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.02024, "high": 0.02029, "low": 0.02024, "close": 0.02027, "volume": 1757641.0, "close_time": 1764626399999, "quote_volume": 35623.09155, "trades": 132, "taker_buy_base": 361450.0, "taker_buy_quote": 7326.65275 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.02027, "high": 0.02032, "low": 0.02027, "close": 0.02029, "volume": 1249634.0, "close_time": 1764629999999, "quote_volume": 25363.21137, "trades": 185, "taker_buy_base": 102096.0, "taker_buy_quote": 2072.61931 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0203, "high": 0.02033, "low": 0.02026, "close": 0.02026, "volume": 1190304.0, "close_time": 1764633599999, "quote_volume": 24173.66813, "trades": 321, "taker_buy_base": 159401.0, "taker_buy_quote": 3239.06855 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02026, "high": 0.0203, "low": 0.02024, "close": 0.02027, "volume": 748695.0, "close_time": 1764637199999, "quote_volume": 15173.08856, "trades": 99, "taker_buy_base": 521014.0, "taker_buy_quote": 10558.49269 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.02027, "high": 0.02032, "low": 0.02026, "close": 0.02032, "volume": 1227024.0, "close_time": 1764640799999, "quote_volume": 24906.11185, "trades": 255, "taker_buy_base": 325503.0, "taker_buy_quote": 6608.00363 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0203, "high": 0.0203, "low": 0.02023, "close": 0.02025, "volume": 1269337.0, "close_time": 1764644399999, "quote_volume": 25710.03266, "trades": 198, "taker_buy_base": 855921.0, "taker_buy_quote": 17330.53939 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.02024, "high": 0.02025, "low": 0.02019, "close": 0.02019, "volume": 1930119.0, "close_time": 1764647999999, "quote_volume": 39015.47289, "trades": 182, "taker_buy_base": 1598034.0, "taker_buy_quote": 32304.08968 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0202, "high": 0.02021, "low": 0.02017, "close": 0.0202, "volume": 1198824.0, "close_time": 1764651599999, "quote_volume": 24199.857, "trades": 80, "taker_buy_base": 485412.0, "taker_buy_quote": 9800.17345 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0202, "high": 0.02021, "low": 0.02018, "close": 0.02019, "volume": 58032.0, "close_time": 1764655199999, "quote_volume": 1172.18128, "trades": 12, "taker_buy_base": 1642.0, "taker_buy_quote": 33.15198 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.02018, "high": 0.02019, "low": 0.02017, "close": 0.02018, "volume": 821181.0, "close_time": 1764658799999, "quote_volume": 16570.53223, "trades": 68, "taker_buy_base": 410959.0, "taker_buy_quote": 8294.64403 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.02019, "high": 0.02019, "low": 0.02017, "close": 0.02018, "volume": 335088.0, "close_time": 1764662399999, "quote_volume": 6762.6793, "trades": 29, "taker_buy_base": 124398.0, "taker_buy_quote": 2511.55508 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.02019, "high": 0.02022, "low": 0.02015, "close": 0.02017, "volume": 1516048.0, "close_time": 1764665999999, "quote_volume": 30592.78697, "trades": 118, "taker_buy_base": 673562.0, "taker_buy_quote": 13588.58112 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.02017, "high": 0.02018, "low": 0.02015, "close": 0.02016, "volume": 868757.0, "close_time": 1764669599999, "quote_volume": 17515.04057, "trades": 50, "taker_buy_base": 532489.0, "taker_buy_quote": 10735.77035 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.02017, "high": 0.02022, "low": 0.02015, "close": 0.0202, "volume": 220513.0, "close_time": 1764673199999, "quote_volume": 4453.92014, "trades": 35, "taker_buy_base": 116562.0, "taker_buy_quote": 2353.54891 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.02021, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 60224.0, "close_time": 1764676799999, "quote_volume": 1216.80425, "trades": 12, "taker_buy_base": 15523.0, "taker_buy_quote": 313.81874 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.02022, "high": 0.02022, "low": 0.02017, "close": 0.02018, "volume": 169850.0, "close_time": 1764680399999, "quote_volume": 3432.26176, "trades": 22, "taker_buy_base": 39381.0, "taker_buy_quote": 796.00888 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.02017, "high": 0.02023, "low": 0.02016, "close": 0.02022, "volume": 743148.0, "close_time": 1764683999999, "quote_volume": 15012.8543, "trades": 62, "taker_buy_base": 340609.0, "taker_buy_quote": 6879.04749 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.02022, "high": 0.02029, "low": 0.02021, "close": 0.02027, "volume": 2246548.0, "close_time": 1764687599999, "quote_volume": 45502.7807, "trades": 228, "taker_buy_base": 714478.0, "taker_buy_quote": 14473.65108 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.02029, "high": 0.02045, "low": 0.02028, "close": 0.02042, "volume": 10084182.0, "close_time": 1764691199999, "quote_volume": 205284.50064, "trades": 1374, "taker_buy_base": 4378033.0, "taker_buy_quote": 89113.51467 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.02041, "high": 0.02048, "low": 0.0204, "close": 0.02043, "volume": 4581099.0, "close_time": 1764694799999, "quote_volume": 93657.34404, "trades": 464, "taker_buy_base": 2368964.0, "taker_buy_quote": 48434.0096 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.02043, "high": 0.02045, "low": 0.0204, "close": 0.0204, "volume": 992979.0, "close_time": 1764698399999, "quote_volume": 20273.89448, "trades": 112, "taker_buy_base": 598221.0, "taker_buy_quote": 12212.28463 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.02041, "high": 0.02045, "low": 0.02041, "close": 0.02044, "volume": 413536.0, "close_time": 1764701999999, "quote_volume": 8447.84861, "trades": 57, "taker_buy_base": 275456.0, "taker_buy_quote": 5628.25012 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.02045, "high": 0.02046, "low": 0.0204, "close": 0.02044, "volume": 708397.0, "close_time": 1764705599999, "quote_volume": 14465.95556, "trades": 67, "taker_buy_base": 485553.0, "taker_buy_quote": 9913.67347 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.02041, "high": 0.02043, "low": 0.02036, "close": 0.02038, "volume": 1987176.0, "close_time": 1764709199999, "quote_volume": 40517.93091, "trades": 215, "taker_buy_base": 1380315.0, "taker_buy_quote": 28145.35165 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.02038, "high": 0.02045, "low": 0.02038, "close": 0.02043, "volume": 913588.0, "close_time": 1764712799999, "quote_volume": 18664.46239, "trades": 68, "taker_buy_base": 167170.0, "taker_buy_quote": 3413.48438 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.02045, "high": 0.02046, "low": 0.0204, "close": 0.02042, "volume": 1314421.0, "close_time": 1764716399999, "quote_volume": 26864.29736, "trades": 125, "taker_buy_base": 433615.0, "taker_buy_quote": 8860.18168 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.02042, "high": 0.02046, "low": 0.02037, "close": 0.02039, "volume": 4333145.0, "close_time": 1764719999999, "quote_volume": 88432.06202, "trades": 378, "taker_buy_base": 2873504.0, "taker_buy_quote": 58640.12828 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0204, "high": 0.02045, "low": 0.0204, "close": 0.02044, "volume": 795451.0, "close_time": 1764723599999, "quote_volume": 16248.1717, "trades": 137, "taker_buy_base": 162567.0, "taker_buy_quote": 3319.98767 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.02043, "high": 0.02045, "low": 0.02042, "close": 0.02042, "volume": 1439022.0, "close_time": 1764727199999, "quote_volume": 29409.83189, "trades": 113, "taker_buy_base": 643908.0, "taker_buy_quote": 13158.72804 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.02041, "high": 0.02047, "low": 0.0204, "close": 0.02044, "volume": 765220.0, "close_time": 1764730799999, "quote_volume": 15638.66165, "trades": 112, "taker_buy_base": 350014.0, "taker_buy_quote": 7151.85552 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.02043, "high": 0.02046, "low": 0.02043, "close": 0.02044, "volume": 914355.0, "close_time": 1764734399999, "quote_volume": 18696.36954, "trades": 82, "taker_buy_base": 511285.0, "taker_buy_quote": 10453.91355 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.02044, "high": 0.02049, "low": 0.02041, "close": 0.02048, "volume": 2717394.0, "close_time": 1764737999999, "quote_volume": 55587.04917, "trades": 591, "taker_buy_base": 945766.0, "taker_buy_quote": 19346.73265 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.02048, "high": 0.0205, "low": 0.02047, "close": 0.02049, "volume": 1232224.0, "close_time": 1764741599999, "quote_volume": 25243.15441, "trades": 426, "taker_buy_base": 456502.0, "taker_buy_quote": 9352.90915 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0205, "high": 0.02053, "low": 0.02049, "close": 0.02052, "volume": 2037037.0, "close_time": 1764745199999, "quote_volume": 41772.06072, "trades": 646, "taker_buy_base": 1290579.0, "taker_buy_quote": 26466.16204 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.02052, "high": 0.02053, "low": 0.02048, "close": 0.0205, "volume": 981427.0, "close_time": 1764748799999, "quote_volume": 20128.64273, "trades": 344, "taker_buy_base": 273833.0, "taker_buy_quote": 5617.58826 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0205, "high": 0.02053, "low": 0.02047, "close": 0.02049, "volume": 1129464.0, "close_time": 1764752399999, "quote_volume": 23145.64928, "trades": 317, "taker_buy_base": 345925.0, "taker_buy_quote": 7090.82362 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0205, "high": 0.02052, "low": 0.02045, "close": 0.02049, "volume": 1467302.0, "close_time": 1764755999999, "quote_volume": 30045.63687, "trades": 418, "taker_buy_base": 622580.0, "taker_buy_quote": 12736.48897 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0205, "high": 0.02052, "low": 0.02047, "close": 0.02047, "volume": 347560.0, "close_time": 1764759599999, "quote_volume": 7125.13273, "trades": 323, "taker_buy_base": 92427.0, "taker_buy_quote": 1895.81111 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.02046, "high": 0.02047, "low": 0.02044, "close": 0.02047, "volume": 597430.0, "close_time": 1764763199999, "quote_volume": 12222.63004, "trades": 130, "taker_buy_base": 387741.0, "taker_buy_quote": 7932.9688 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02046, "volume": 372269.0, "close_time": 1764766799999, "quote_volume": 7615.19452, "trades": 73, "taker_buy_base": 246697.0, "taker_buy_quote": 5045.70737 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.02046, "high": 0.02051, "low": 0.02045, "close": 0.02051, "volume": 341807.0, "close_time": 1764770399999, "quote_volume": 7006.86869, "trades": 124, "taker_buy_base": 91808.0, "taker_buy_quote": 1880.30374 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0205, "high": 0.02053, "low": 0.02041, "close": 0.02045, "volume": 6966844.0, "close_time": 1764773999999, "quote_volume": 142584.37073, "trades": 904, "taker_buy_base": 3852040.0, "taker_buy_quote": 78824.79701 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.02043, "high": 0.02048, "low": 0.02043, "close": 0.02047, "volume": 1246837.0, "close_time": 1764777599999, "quote_volume": 25492.63644, "trades": 96, "taker_buy_base": 732536.0, "taker_buy_quote": 14972.98166 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.02047, "high": 0.02049, "low": 0.02045, "close": 0.02045, "volume": 630982.0, "close_time": 1764781199999, "quote_volume": 12924.15506, "trades": 87, "taker_buy_base": 297638.0, "taker_buy_quote": 6095.9173 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.02045, "high": 0.02048, "low": 0.02042, "close": 0.02043, "volume": 2878676.0, "close_time": 1764784799999, "quote_volume": 58860.9491, "trades": 388, "taker_buy_base": 1417613.0, "taker_buy_quote": 28993.66565 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.02045, "high": 0.02047, "low": 0.02041, "close": 0.02041, "volume": 309400.0, "close_time": 1764788399999, "quote_volume": 6326.68425, "trades": 34, "taker_buy_base": 236061.0, "taker_buy_quote": 4827.45409 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.02042, "high": 0.02047, "low": 0.02041, "close": 0.02047, "volume": 65830.0, "close_time": 1764791999999, "quote_volume": 1346.03203, "trades": 18, "taker_buy_base": 59905.0, "taker_buy_quote": 1224.92197 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.02046, "high": 0.02048, "low": 0.02045, "close": 0.02046, "volume": 212228.0, "close_time": 1764795599999, "quote_volume": 4344.02742, "trades": 20, "taker_buy_base": 57402.0, "taker_buy_quote": 1175.17778 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.02045, "high": 0.0205, "low": 0.02045, "close": 0.02048, "volume": 1147151.0, "close_time": 1764799199999, "quote_volume": 23497.91105, "trades": 171, "taker_buy_base": 171846.0, "taker_buy_quote": 3520.98856 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.02047, "high": 0.02048, "low": 0.02045, "close": 0.02045, "volume": 755997.0, "close_time": 1764802799999, "quote_volume": 15463.95823, "trades": 106, "taker_buy_base": 320648.0, "taker_buy_quote": 6557.91907 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.02048, "high": 0.02049, "low": 0.02046, "close": 0.02047, "volume": 333966.0, "close_time": 1764806399999, "quote_volume": 6839.91324, "trades": 38, "taker_buy_base": 236804.0, "taker_buy_quote": 4850.03548 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.02048, "high": 0.02052, "low": 0.02042, "close": 0.02044, "volume": 1857410.0, "close_time": 1764809999999, "quote_volume": 38026.66947, "trades": 221, "taker_buy_base": 854731.0, "taker_buy_quote": 17498.76225 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.02047, "high": 0.02052, "low": 0.02044, "close": 0.02048, "volume": 2906463.0, "close_time": 1764813599999, "quote_volume": 59500.38307, "trades": 429, "taker_buy_base": 1648858.0, "taker_buy_quote": 33743.78333 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.02048, "high": 0.02054, "low": 0.02045, "close": 0.02049, "volume": 3998731.0, "close_time": 1764817199999, "quote_volume": 81956.45027, "trades": 666, "taker_buy_base": 1486579.0, "taker_buy_quote": 30450.50665 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.02049, "high": 0.02051, "low": 0.02049, "close": 0.02051, "volume": 43446.0, "close_time": 1764820799999, "quote_volume": 890.82524, "trades": 30, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0205, "high": 0.0205, "low": 0.02044, "close": 0.02044, "volume": 1539585.0, "close_time": 1764824399999, "quote_volume": 31501.24961, "trades": 210, "taker_buy_base": 533274.0, "taker_buy_quote": 10905.9618 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.02044, "high": 0.02044, "low": 0.02041, "close": 0.02041, "volume": 1076046.0, "close_time": 1764827999999, "quote_volume": 21981.42131, "trades": 94, "taker_buy_base": 415151.0, "taker_buy_quote": 8479.84221 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.02041, "high": 0.02045, "low": 0.02039, "close": 0.02043, "volume": 1002142.0, "close_time": 1764831599999, "quote_volume": 20449.36259, "trades": 116, "taker_buy_base": 509135.0, "taker_buy_quote": 10390.10001 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.02043, "high": 0.02046, "low": 0.02043, "close": 0.02046, "volume": 69935.0, "close_time": 1764835199999, "quote_volume": 1429.10535, "trades": 18, "taker_buy_base": 43971.0, "taker_buy_quote": 898.60806 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.02046, "high": 0.02049, "low": 0.02044, "close": 0.02044, "volume": 2002105.0, "close_time": 1764838799999, "quote_volume": 40988.70041, "trades": 312, "taker_buy_base": 388521.0, "taker_buy_quote": 7953.72773 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.02045, "high": 0.02048, "low": 0.02045, "close": 0.02048, "volume": 130706.0, "close_time": 1764842399999, "quote_volume": 2673.85028, "trades": 18, "taker_buy_base": 51816.0, "taker_buy_quote": 1060.14981 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.02048, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 200814.0, "close_time": 1764845999999, "quote_volume": 4111.50776, "trades": 82, "taker_buy_base": 61440.0, "taker_buy_quote": 1257.71832 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.02047, "high": 0.02048, "low": 0.02046, "close": 0.02046, "volume": 50408.0, "close_time": 1764849599999, "quote_volume": 1031.92774, "trades": 35, "taker_buy_base": 15672.0, "taker_buy_quote": 320.89632 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.02047, "high": 0.02048, "low": 0.02046, "close": 0.02047, "volume": 190041.0, "close_time": 1764853199999, "quote_volume": 3889.70117, "trades": 44, "taker_buy_base": 135579.0, "taker_buy_quote": 2775.26257 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.02046, "high": 0.02048, "low": 0.02044, "close": 0.02044, "volume": 760424.0, "close_time": 1764856799999, "quote_volume": 15552.46018, "trades": 58, "taker_buy_base": 379523.0, "taker_buy_quote": 7766.143 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.02044, "high": 0.02048, "low": 0.02042, "close": 0.02044, "volume": 1425735.0, "close_time": 1764860399999, "quote_volume": 29147.6562, "trades": 131, "taker_buy_base": 932076.0, "taker_buy_quote": 19055.21052 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.02044, "high": 0.02054, "low": 0.02044, "close": 0.02052, "volume": 2997872.0, "close_time": 1764863999999, "quote_volume": 61488.26172, "trades": 266, "taker_buy_base": 1477617.0, "taker_buy_quote": 30316.23849 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.02052, "high": 0.02059, "low": 0.02052, "close": 0.02058, "volume": 3487299.0, "close_time": 1764867599999, "quote_volume": 71666.289, "trades": 876, "taker_buy_base": 1203626.0, "taker_buy_quote": 24745.46695 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.02057, "high": 0.02061, "low": 0.02053, "close": 0.02058, "volume": 2407261.0, "close_time": 1764871199999, "quote_volume": 49517.4078, "trades": 731, "taker_buy_base": 1146217.0, "taker_buy_quote": 23587.97066 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.02056, "high": 0.02059, "low": 0.02056, "close": 0.02056, "volume": 117548.0, "close_time": 1764874799999, "quote_volume": 2418.23173, "trades": 92, "taker_buy_base": 39979.0, "taker_buy_quote": 822.3933 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.02056, "high": 0.02056, "low": 0.02049, "close": 0.02053, "volume": 2229920.0, "close_time": 1764878399999, "quote_volume": 45759.94421, "trades": 210, "taker_buy_base": 1609821.0, "taker_buy_quote": 33036.7281 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.02054, "high": 0.0206, "low": 0.02054, "close": 0.0206, "volume": 1018633.0, "close_time": 1764881999999, "quote_volume": 20954.94997, "trades": 141, "taker_buy_base": 254457.0, "taker_buy_quote": 5234.90441 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0206, "high": 0.02064, "low": 0.02054, "close": 0.02054, "volume": 1086157.0, "close_time": 1764885599999, "quote_volume": 22384.11851, "trades": 147, "taker_buy_base": 534220.0, "taker_buy_quote": 11012.17246 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.02056, "high": 0.02057, "low": 0.02055, "close": 0.02055, "volume": 140236.0, "close_time": 1764889199999, "quote_volume": 2883.76299, "trades": 19, "taker_buy_base": 123553.0, "taker_buy_quote": 2540.82366 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.02057, "high": 0.0206, "low": 0.02056, "close": 0.02059, "volume": 393245.0, "close_time": 1764892799999, "quote_volume": 8092.60069, "trades": 55, "taker_buy_base": 66383.0, "taker_buy_quote": 1365.93122 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.02058, "high": 0.02063, "low": 0.02057, "close": 0.02063, "volume": 1007300.0, "close_time": 1764896399999, "quote_volume": 20754.52809, "trades": 160, "taker_buy_base": 546871.0, "taker_buy_quote": 11264.31799 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.02061, "high": 0.02066, "low": 0.02061, "close": 0.02066, "volume": 542439.0, "close_time": 1764899999999, "quote_volume": 11197.60413, "trades": 142, "taker_buy_base": 220363.0, "taker_buy_quote": 4550.37847 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.02065, "high": 0.02085, "low": 0.02064, "close": 0.02082, "volume": 16929474.0, "close_time": 1764903599999, "quote_volume": 351402.75038, "trades": 1130, "taker_buy_base": 5720456.0, "taker_buy_quote": 118749.07052 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.02083, "high": 0.02115, "low": 0.02082, "close": 0.021, "volume": 18103310.0, "close_time": 1764907199999, "quote_volume": 380000.31475, "trades": 2008, "taker_buy_base": 6904138.0, "taker_buy_quote": 144856.99156 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.021, "high": 0.0211, "low": 0.021, "close": 0.02107, "volume": 4286029.0, "close_time": 1764910799999, "quote_volume": 90258.23992, "trades": 1022, "taker_buy_base": 1613368.0, "taker_buy_quote": 33976.79306 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.02108, "high": 0.02121, "low": 0.02107, "close": 0.02119, "volume": 11694486.0, "close_time": 1764914399999, "quote_volume": 247264.12567, "trades": 2064, "taker_buy_base": 4899251.0, "taker_buy_quote": 103611.53492 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.02121, "high": 0.02127, "low": 0.02111, "close": 0.02114, "volume": 7238524.0, "close_time": 1764917999999, "quote_volume": 153469.32814, "trades": 1085, "taker_buy_base": 2762061.0, "taker_buy_quote": 58548.77688 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.02113, "high": 0.02122, "low": 0.02113, "close": 0.02117, "volume": 3626972.0, "close_time": 1764921599999, "quote_volume": 76867.20243, "trades": 1020, "taker_buy_base": 1563295.0, "taker_buy_quote": 33132.21191 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.02117, "high": 0.02122, "low": 0.02115, "close": 0.02118, "volume": 4386061.0, "close_time": 1764925199999, "quote_volume": 92876.85346, "trades": 540, "taker_buy_base": 2092559.0, "taker_buy_quote": 44313.81267 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.02118, "high": 0.02136, "low": 0.02117, "close": 0.02117, "volume": 6591194.0, "close_time": 1764928799999, "quote_volume": 140068.64652, "trades": 1118, "taker_buy_base": 2943380.0, "taker_buy_quote": 62533.50038 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.02117, "high": 0.02123, "low": 0.02114, "close": 0.0212, "volume": 2650723.0, "close_time": 1764932399999, "quote_volume": 56140.79421, "trades": 304, "taker_buy_base": 1095228.0, "taker_buy_quote": 23196.7834 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0212, "high": 0.02123, "low": 0.02114, "close": 0.02116, "volume": 2802567.0, "close_time": 1764935999999, "quote_volume": 59348.86119, "trades": 328, "taker_buy_base": 1476580.0, "taker_buy_quote": 31252.37834 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.02115, "high": 0.02119, "low": 0.02104, "close": 0.02117, "volume": 5856317.0, "close_time": 1764939599999, "quote_volume": 123696.10023, "trades": 826, "taker_buy_base": 3152660.0, "taker_buy_quote": 66589.49379 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.02116, "high": 0.02118, "low": 0.02106, "close": 0.02115, "volume": 3031528.0, "close_time": 1764943199999, "quote_volume": 64009.84384, "trades": 335, "taker_buy_base": 1205096.0, "taker_buy_quote": 25445.90677 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.02114, "high": 0.02117, "low": 0.02109, "close": 0.02115, "volume": 1431385.0, "close_time": 1764946799999, "quote_volume": 30256.5065, "trades": 299, "taker_buy_base": 418126.0, "taker_buy_quote": 8841.54671 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.02115, "high": 0.02122, "low": 0.02113, "close": 0.02119, "volume": 4034064.0, "close_time": 1764950399999, "quote_volume": 85440.53015, "trades": 913, "taker_buy_base": 1549966.0, "taker_buy_quote": 32825.06869 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0212, "high": 0.02123, "low": 0.02109, "close": 0.0212, "volume": 7297209.0, "close_time": 1764953999999, "quote_volume": 154384.01331, "trades": 806, "taker_buy_base": 3465228.0, "taker_buy_quote": 73297.73569 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.02119, "high": 0.02126, "low": 0.02116, "close": 0.02124, "volume": 4969311.0, "close_time": 1764957599999, "quote_volume": 105416.54788, "trades": 806, "taker_buy_base": 1762697.0, "taker_buy_quote": 37403.05449 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.02124, "high": 0.02141, "low": 0.02124, "close": 0.02131, "volume": 11497163.0, "close_time": 1764961199999, "quote_volume": 245092.49343, "trades": 2051, "taker_buy_base": 5383891.0, "taker_buy_quote": 114803.57786 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.02131, "high": 0.02139, "low": 0.02127, "close": 0.02137, "volume": 4768288.0, "close_time": 1764964799999, "quote_volume": 101655.7366, "trades": 994, "taker_buy_base": 2028073.0, "taker_buy_quote": 43200.40653 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.02137, "high": 0.0214, "low": 0.0213, "close": 0.0213, "volume": 3449635.0, "close_time": 1764968399999, "quote_volume": 73649.79034, "trades": 731, "taker_buy_base": 1774768.0, "taker_buy_quote": 37874.90062 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.02131, "high": 0.0214, "low": 0.0213, "close": 0.02138, "volume": 5269892.0, "close_time": 1764971999999, "quote_volume": 112588.52279, "trades": 709, "taker_buy_base": 2378719.0, "taker_buy_quote": 50808.42566 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.02136, "high": 0.0214, "low": 0.02131, "close": 0.02139, "volume": 3936132.0, "close_time": 1764975599999, "quote_volume": 84036.58115, "trades": 543, "taker_buy_base": 1887758.0, "taker_buy_quote": 40294.0339 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.02139, "high": 0.0214, "low": 0.02131, "close": 0.02138, "volume": 1135090.0, "close_time": 1764979199999, "quote_volume": 24231.8838, "trades": 231, "taker_buy_base": 644484.0, "taker_buy_quote": 13762.53267 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02138, "high": 0.02144, "low": 0.02132, "close": 0.02142, "volume": 4452683.0, "close_time": 1764982799999, "quote_volume": 95241.19051, "trades": 917, "taker_buy_base": 1624201.0, "taker_buy_quote": 34726.39964 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.02144, "high": 0.02166, "low": 0.02142, "close": 0.02161, "volume": 13389635.0, "close_time": 1764986399999, "quote_volume": 288589.01595, "trades": 2167, "taker_buy_base": 5231006.0, "taker_buy_quote": 112744.06126 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.02158, "high": 0.02158, "low": 0.02147, "close": 0.02154, "volume": 4265908.0, "close_time": 1764989999999, "quote_volume": 91803.02193, "trades": 679, "taker_buy_base": 2840545.0, "taker_buy_quote": 61117.40799 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.02154, "high": 0.02156, "low": 0.02138, "close": 0.02145, "volume": 5395935.0, "close_time": 1764993599999, "quote_volume": 115848.76067, "trades": 801, "taker_buy_base": 2594658.0, "taker_buy_quote": 55715.27831 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.02147, "high": 0.02153, "low": 0.02144, "close": 0.02151, "volume": 2166576.0, "close_time": 1764997199999, "quote_volume": 46533.794, "trades": 293, "taker_buy_base": 775570.0, "taker_buy_quote": 16649.94016 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.02151, "high": 0.02154, "low": 0.02143, "close": 0.02151, "volume": 3704202.0, "close_time": 1765000799999, "quote_volume": 79597.8713, "trades": 495, "taker_buy_base": 2117690.0, "taker_buy_quote": 45492.40787 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.02151, "high": 0.02154, "low": 0.02144, "close": 0.0215, "volume": 2036449.0, "close_time": 1765004399999, "quote_volume": 43761.75331, "trades": 351, "taker_buy_base": 1004573.0, "taker_buy_quote": 21583.82377 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.02151, "high": 0.02157, "low": 0.02145, "close": 0.02152, "volume": 3732833.0, "close_time": 1765007999999, "quote_volume": 80241.69406, "trades": 540, "taker_buy_base": 1954803.0, "taker_buy_quote": 42024.29495 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.02152, "high": 0.02173, "low": 0.02148, "close": 0.02149, "volume": 9344901.0, "close_time": 1765011599999, "quote_volume": 201641.08325, "trades": 1243, "taker_buy_base": 4952612.0, "taker_buy_quote": 106972.49587 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.02149, "high": 0.02186, "low": 0.02149, "close": 0.02157, "volume": 10444493.0, "close_time": 1765015199999, "quote_volume": 225833.81712, "trades": 1081, "taker_buy_base": 5876744.0, "taker_buy_quote": 127182.49541 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.02156, "high": 0.02168, "low": 0.02155, "close": 0.02164, "volume": 7801898.0, "close_time": 1765018799999, "quote_volume": 168696.48263, "trades": 988, "taker_buy_base": 3657026.0, "taker_buy_quote": 79083.00452 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.02164, "high": 0.02166, "low": 0.02158, "close": 0.02159, "volume": 4260598.0, "close_time": 1765022399999, "quote_volume": 92102.18671, "trades": 642, "taker_buy_base": 2054591.0, "taker_buy_quote": 44408.66002 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.02158, "high": 0.02158, "low": 0.02152, "close": 0.02154, "volume": 3231738.0, "close_time": 1765025999999, "quote_volume": 69632.80929, "trades": 614, "taker_buy_base": 1701337.0, "taker_buy_quote": 36660.28336 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.02155, "high": 0.02162, "low": 0.02153, "close": 0.02156, "volume": 966786.0, "close_time": 1765029599999, "quote_volume": 20867.7357, "trades": 151, "taker_buy_base": 546735.0, "taker_buy_quote": 11799.74917 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.02156, "high": 0.02156, "low": 0.02147, "close": 0.02149, "volume": 3481171.0, "close_time": 1765033199999, "quote_volume": 74914.79812, "trades": 824, "taker_buy_base": 1769010.0, "taker_buy_quote": 38077.31317 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.02149, "high": 0.02153, "low": 0.02145, "close": 0.0215, "volume": 3216999.0, "close_time": 1765036799999, "quote_volume": 69126.01374, "trades": 683, "taker_buy_base": 1068859.0, "taker_buy_quote": 22971.20921 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.02148, "high": 0.02151, "low": 0.02141, "close": 0.02142, "volume": 2514004.0, "close_time": 1765040399999, "quote_volume": 53926.75673, "trades": 513, "taker_buy_base": 1083862.0, "taker_buy_quote": 23251.93392 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.02142, "high": 0.02143, "low": 0.02135, "close": 0.02138, "volume": 4442998.0, "close_time": 1765043999999, "quote_volume": 95033.45029, "trades": 784, "taker_buy_base": 2504586.0, "taker_buy_quote": 53590.56417 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.02139, "high": 0.02139, "low": 0.02135, "close": 0.02137, "volume": 416370.0, "close_time": 1765047599999, "quote_volume": 8899.44973, "trades": 116, "taker_buy_base": 287881.0, "taker_buy_quote": 6153.40027 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.02138, "high": 0.0215, "low": 0.02136, "close": 0.02147, "volume": 7049190.0, "close_time": 1765051199999, "quote_volume": 151222.01648, "trades": 841, "taker_buy_base": 2971969.0, "taker_buy_quote": 63756.92073 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.02145, "high": 0.02146, "low": 0.02138, "close": 0.02145, "volume": 1416043.0, "close_time": 1765054799999, "quote_volume": 30337.43658, "trades": 138, "taker_buy_base": 891254.0, "taker_buy_quote": 19095.84189 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.02146, "high": 0.02149, "low": 0.02145, "close": 0.02146, "volume": 1300014.0, "close_time": 1765058399999, "quote_volume": 27917.97178, "trades": 296, "taker_buy_base": 427485.0, "taker_buy_quote": 9179.665 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.02148, "high": 0.02149, "low": 0.02143, "close": 0.02147, "volume": 766661.0, "close_time": 1765061999999, "quote_volume": 16456.00001, "trades": 151, "taker_buy_base": 302951.0, "taker_buy_quote": 6496.14749 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.02147, "high": 0.02153, "low": 0.02147, "close": 0.02147, "volume": 2664253.0, "close_time": 1765065599999, "quote_volume": 57294.67709, "trades": 548, "taker_buy_base": 705794.0, "taker_buy_quote": 15178.18178 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.02148, "high": 0.0215, "low": 0.02145, "close": 0.0215, "volume": 726191.0, "close_time": 1765069199999, "quote_volume": 15594.48745, "trades": 221, "taker_buy_base": 387458.0, "taker_buy_quote": 8321.88374 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.02151, "high": 0.02153, "low": 0.02144, "close": 0.0215, "volume": 2309985.0, "close_time": 1765072799999, "quote_volume": 49636.69864, "trades": 449, "taker_buy_base": 1138071.0, "taker_buy_quote": 24461.11748 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.02149, "high": 0.02155, "low": 0.02146, "close": 0.02154, "volume": 1286521.0, "close_time": 1765076399999, "quote_volume": 27676.18356, "trades": 251, "taker_buy_base": 516193.0, "taker_buy_quote": 11104.4522 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.02153, "high": 0.02153, "low": 0.0215, "close": 0.0215, "volume": 153752.0, "close_time": 1765079999999, "quote_volume": 3307.82942, "trades": 52, "taker_buy_base": 19667.0, "taker_buy_quote": 423.15621 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0215, "high": 0.0215, "low": 0.02144, "close": 0.02145, "volume": 2121501.0, "close_time": 1765083599999, "quote_volume": 45537.79482, "trades": 245, "taker_buy_base": 1022433.0, "taker_buy_quote": 21945.0513 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.02147, "high": 0.02148, "low": 0.02145, "close": 0.02148, "volume": 287728.0, "close_time": 1765087199999, "quote_volume": 6173.49616, "trades": 37, "taker_buy_base": 209907.0, "taker_buy_quote": 4503.87804 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.02148, "high": 0.02148, "low": 0.02144, "close": 0.02145, "volume": 399641.0, "close_time": 1765090799999, "quote_volume": 8578.9561, "trades": 49, "taker_buy_base": 122951.0, "taker_buy_quote": 2640.94573 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.02144, "high": 0.0215, "low": 0.02141, "close": 0.02141, "volume": 3014750.0, "close_time": 1765094399999, "quote_volume": 64664.31818, "trades": 511, "taker_buy_base": 1058222.0, "taker_buy_quote": 22698.66367 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.02141, "high": 0.02153, "low": 0.0214, "close": 0.02145, "volume": 2586911.0, "close_time": 1765097999999, "quote_volume": 55496.30467, "trades": 386, "taker_buy_base": 1419124.0, "taker_buy_quote": 30450.27723 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.02144, "high": 0.02146, "low": 0.02138, "close": 0.02145, "volume": 1358398.0, "close_time": 1765101599999, "quote_volume": 29089.37802, "trades": 159, "taker_buy_base": 866605.0, "taker_buy_quote": 18561.50346 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.02145, "high": 0.02147, "low": 0.02139, "close": 0.02141, "volume": 1384625.0, "close_time": 1765105199999, "quote_volume": 29687.73033, "trades": 189, "taker_buy_base": 738090.0, "taker_buy_quote": 15818.62084 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.02141, "high": 0.02141, "low": 0.02136, "close": 0.02139, "volume": 1689255.0, "close_time": 1765108799999, "quote_volume": 36127.95315, "trades": 262, "taker_buy_base": 1070907.0, "taker_buy_quote": 22906.54146 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0214, "high": 0.02141, "low": 0.02135, "close": 0.02138, "volume": 982012.0, "close_time": 1765112399999, "quote_volume": 20993.36757, "trades": 125, "taker_buy_base": 375459.0, "taker_buy_quote": 8026.76917 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.02137, "high": 0.0214, "low": 0.02131, "close": 0.02133, "volume": 3845009.0, "close_time": 1765115999999, "quote_volume": 82075.16598, "trades": 403, "taker_buy_base": 1667832.0, "taker_buy_quote": 35614.81909 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.02133, "high": 0.02144, "low": 0.02125, "close": 0.02131, "volume": 5942277.0, "close_time": 1765119599999, "quote_volume": 126738.98911, "trades": 753, "taker_buy_base": 3043979.0, "taker_buy_quote": 64944.14559 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0213, "high": 0.02139, "low": 0.02129, "close": 0.02136, "volume": 1493246.0, "close_time": 1765123199999, "quote_volume": 31875.43727, "trades": 303, "taker_buy_base": 372380.0, "taker_buy_quote": 7942.67384 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.02135, "high": 0.0214, "low": 0.02131, "close": 0.0214, "volume": 738345.0, "close_time": 1765126799999, "quote_volume": 15762.4071, "trades": 68, "taker_buy_base": 456480.0, "taker_buy_quote": 9742.96719 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.02138, "high": 0.02141, "low": 0.02134, "close": 0.02138, "volume": 1938687.0, "close_time": 1765130399999, "quote_volume": 41442.06848, "trades": 243, "taker_buy_base": 808251.0, "taker_buy_quote": 17272.48289 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.02137, "high": 0.02144, "low": 0.02136, "close": 0.02142, "volume": 1879113.0, "close_time": 1765133999999, "quote_volume": 40247.12655, "trades": 226, "taker_buy_base": 571498.0, "taker_buy_quote": 12239.8172 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.02142, "high": 0.02145, "low": 0.0214, "close": 0.02143, "volume": 630961.0, "close_time": 1765137599999, "quote_volume": 13521.66339, "trades": 105, "taker_buy_base": 339277.0, "taker_buy_quote": 7269.68933 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.02144, "high": 0.02145, "low": 0.02142, "close": 0.02143, "volume": 125065.0, "close_time": 1765141199999, "quote_volume": 2679.77674, "trades": 41, "taker_buy_base": 10634.0, "taker_buy_quote": 227.91849 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.02142, "high": 0.02142, "low": 0.02135, "close": 0.02139, "volume": 1806497.0, "close_time": 1765144799999, "quote_volume": 38612.55377, "trades": 214, "taker_buy_base": 1141933.0, "taker_buy_quote": 24407.00327 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.02138, "high": 0.0214, "low": 0.02133, "close": 0.02135, "volume": 2085669.0, "close_time": 1765148399999, "quote_volume": 44548.89296, "trades": 295, "taker_buy_base": 1246131.0, "taker_buy_quote": 26611.18278 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.02138, "high": 0.02144, "low": 0.02138, "close": 0.02143, "volume": 2236213.0, "close_time": 1765151999999, "quote_volume": 47889.25408, "trades": 257, "taker_buy_base": 261668.0, "taker_buy_quote": 5605.42692 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.02143, "high": 0.02145, "low": 0.02137, "close": 0.0214, "volume": 1656274.0, "close_time": 1765155599999, "quote_volume": 35468.94332, "trades": 162, "taker_buy_base": 990772.0, "taker_buy_quote": 21210.42564 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.02142, "high": 0.02147, "low": 0.02142, "close": 0.02146, "volume": 1402061.0, "close_time": 1765159199999, "quote_volume": 30065.40203, "trades": 295, "taker_buy_base": 492376.0, "taker_buy_quote": 10557.76363 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.02146, "high": 0.02149, "low": 0.02144, "close": 0.02149, "volume": 1308528.0, "close_time": 1765162799999, "quote_volume": 28090.54248, "trades": 336, "taker_buy_base": 211299.0, "taker_buy_quote": 4536.7873 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.02149, "high": 0.02149, "low": 0.02142, "close": 0.02148, "volume": 735929.0, "close_time": 1765166399999, "quote_volume": 15784.14231, "trades": 174, "taker_buy_base": 407055.0, "taker_buy_quote": 8726.57747 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.02147, "high": 0.02152, "low": 0.02147, "close": 0.0215, "volume": 2402484.0, "close_time": 1765169999999, "quote_volume": 51641.51592, "trades": 532, "taker_buy_base": 391970.0, "taker_buy_quote": 8425.74696 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0215, "high": 0.0215, "low": 0.02147, "close": 0.02149, "volume": 485945.0, "close_time": 1765173599999, "quote_volume": 10442.17197, "trades": 75, "taker_buy_base": 194199.0, "taker_buy_quote": 4174.34119 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.02149, "high": 0.02149, "low": 0.02145, "close": 0.02146, "volume": 1184665.0, "close_time": 1765177199999, "quote_volume": 25430.23758, "trades": 186, "taker_buy_base": 496051.0, "taker_buy_quote": 10648.24257 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.02145, "high": 0.02146, "low": 0.02143, "close": 0.02143, "volume": 408288.0, "close_time": 1765180799999, "quote_volume": 8754.46331, "trades": 92, "taker_buy_base": 292182.0, "taker_buy_quote": 6265.06743 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.02144, "high": 0.02146, "low": 0.02143, "close": 0.02143, "volume": 582210.0, "close_time": 1765184399999, "quote_volume": 12480.32764, "trades": 89, "taker_buy_base": 284542.0, "taker_buy_quote": 6099.87439 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.02144, "high": 0.02151, "low": 0.02143, "close": 0.02143, "volume": 1927167.0, "close_time": 1765187999999, "quote_volume": 41378.184, "trades": 341, "taker_buy_base": 965567.0, "taker_buy_quote": 20733.49814 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.02143, "high": 0.02144, "low": 0.02141, "close": 0.02143, "volume": 604595.0, "close_time": 1765191599999, "quote_volume": 12954.4047, "trades": 71, "taker_buy_base": 254753.0, "taker_buy_quote": 5458.19039 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.02142, "high": 0.02142, "low": 0.02137, "close": 0.02137, "volume": 2936952.0, "close_time": 1765195199999, "quote_volume": 62831.87388, "trades": 371, "taker_buy_base": 1339678.0, "taker_buy_quote": 28669.96094 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.02137, "high": 0.02138, "low": 0.02136, "close": 0.02137, "volume": 1145663.0, "close_time": 1765198799999, "quote_volume": 24480.70262, "trades": 295, "taker_buy_base": 514681.0, "taker_buy_quote": 10999.58738 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.02138, "high": 0.02138, "low": 0.02133, "close": 0.02134, "volume": 1029904.0, "close_time": 1765202399999, "quote_volume": 21992.46188, "trades": 229, "taker_buy_base": 544275.0, "taker_buy_quote": 11622.73383 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.02134, "high": 0.02137, "low": 0.0213, "close": 0.0213, "volume": 2471108.0, "close_time": 1765205999999, "quote_volume": 52715.33442, "trades": 564, "taker_buy_base": 1175861.0, "taker_buy_quote": 25088.93898 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.02131, "high": 0.02135, "low": 0.02128, "close": 0.02129, "volume": 2415760.0, "close_time": 1765209599999, "quote_volume": 51479.63584, "trades": 383, "taker_buy_base": 1541401.0, "taker_buy_quote": 32843.2138 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.02129, "high": 0.02134, "low": 0.02122, "close": 0.02124, "volume": 4961696.0, "close_time": 1765213199999, "quote_volume": 105492.24139, "trades": 565, "taker_buy_base": 2740399.0, "taker_buy_quote": 58255.13016 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.02124, "high": 0.02124, "low": 0.02114, "close": 0.02118, "volume": 6435512.0, "close_time": 1765216799999, "quote_volume": 136337.05861, "trades": 739, "taker_buy_base": 3721433.0, "taker_buy_quote": 78841.51318 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.02118, "high": 0.02118, "low": 0.02111, "close": 0.02111, "volume": 2933398.0, "close_time": 1765220399999, "quote_volume": 62011.72519, "trades": 866, "taker_buy_base": 1675699.0, "taker_buy_quote": 35430.06222 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.02112, "high": 0.02116, "low": 0.02111, "close": 0.02116, "volume": 187695.0, "close_time": 1765223999999, "quote_volume": 3966.79051, "trades": 119, "taker_buy_base": 144418.0, "taker_buy_quote": 3052.69034 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.02115, "high": 0.02119, "low": 0.02111, "close": 0.02116, "volume": 1524724.0, "close_time": 1765227599999, "quote_volume": 32259.36853, "trades": 259, "taker_buy_base": 361405.0, "taker_buy_quote": 7635.83884 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.02112, "high": 0.02119, "low": 0.02112, "close": 0.02112, "volume": 1438945.0, "close_time": 1765231199999, "quote_volume": 30437.09721, "trades": 239, "taker_buy_base": 787322.0, "taker_buy_quote": 16638.11842 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.02112, "high": 0.0212, "low": 0.02112, "close": 0.02116, "volume": 1431277.0, "close_time": 1765234799999, "quote_volume": 30289.28827, "trades": 172, "taker_buy_base": 1019608.0, "taker_buy_quote": 21572.24914 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.02117, "high": 0.02117, "low": 0.02111, "close": 0.02112, "volume": 1428845.0, "close_time": 1765238399999, "quote_volume": 30188.52364, "trades": 205, "taker_buy_base": 878242.0, "taker_buy_quote": 18561.32978 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.02111, "high": 0.02116, "low": 0.02109, "close": 0.02111, "volume": 1154905.0, "close_time": 1765241999999, "quote_volume": 24391.75448, "trades": 167, "taker_buy_base": 593406.0, "taker_buy_quote": 12540.22987 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.02113, "high": 0.02117, "low": 0.02112, "close": 0.02115, "volume": 1382914.0, "close_time": 1765245599999, "quote_volume": 29248.26124, "trades": 287, "taker_buy_base": 612368.0, "taker_buy_quote": 12949.88631 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.02114, "high": 0.02114, "low": 0.02106, "close": 0.02109, "volume": 2761084.0, "close_time": 1765249199999, "quote_volume": 58214.60146, "trades": 339, "taker_buy_base": 1829229.0, "taker_buy_quote": 38575.69267 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.02107, "high": 0.02108, "low": 0.02097, "close": 0.02103, "volume": 4284154.0, "close_time": 1765252799999, "quote_volume": 90112.15372, "trades": 544, "taker_buy_base": 2150254.0, "taker_buy_quote": 45241.66937 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.02103, "high": 0.02103, "low": 0.02088, "close": 0.02092, "volume": 12143315.0, "close_time": 1765256399999, "quote_volume": 254490.84732, "trades": 1016, "taker_buy_base": 6294654.0, "taker_buy_quote": 131960.34086 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.02091, "high": 0.02093, "low": 0.02082, "close": 0.02084, "volume": 7812818.0, "close_time": 1765259999999, "quote_volume": 163098.64122, "trades": 790, "taker_buy_base": 2858660.0, "taker_buy_quote": 59692.6846 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.02084, "high": 0.02085, "low": 0.02081, "close": 0.02083, "volume": 2571943.0, "close_time": 1765263599999, "quote_volume": 53561.13988, "trades": 308, "taker_buy_base": 1009436.0, "taker_buy_quote": 21022.5465 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.02083, "high": 0.02086, "low": 0.02081, "close": 0.02082, "volume": 789036.0, "close_time": 1765267199999, "quote_volume": 16445.13961, "trades": 217, "taker_buy_base": 241175.0, "taker_buy_quote": 5026.80554 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.02082, "high": 0.02083, "low": 0.0208, "close": 0.0208, "volume": 1492849.0, "close_time": 1765270799999, "quote_volume": 31077.71406, "trades": 471, "taker_buy_base": 882091.0, "taker_buy_quote": 18366.42086 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0208, "high": 0.02081, "low": 0.02078, "close": 0.0208, "volume": 1772672.0, "close_time": 1765274399999, "quote_volume": 36861.5613, "trades": 222, "taker_buy_base": 951961.0, "taker_buy_quote": 19797.13385 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0208, "high": 0.0208, "low": 0.02078, "close": 0.02078, "volume": 595794.0, "close_time": 1765277999999, "quote_volume": 12386.0277, "trades": 192, "taker_buy_base": 224583.0, "taker_buy_quote": 4669.84224 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.02078, "high": 0.02078, "low": 0.02076, "close": 0.02076, "volume": 1803769.0, "close_time": 1765281599999, "quote_volume": 37464.18361, "trades": 344, "taker_buy_base": 665572.0, "taker_buy_quote": 13826.44192 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.02076, "high": 0.02076, "low": 0.02072, "close": 0.02072, "volume": 2858232.0, "close_time": 1765285199999, "quote_volume": 59283.72822, "trades": 594, "taker_buy_base": 1655967.0, "taker_buy_quote": 34347.61976 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.02072, "high": 0.02073, "low": 0.02064, "close": 0.02066, "volume": 6355523.0, "close_time": 1765288799999, "quote_volume": 131426.68114, "trades": 1406, "taker_buy_base": 3542523.0, "taker_buy_quote": 73261.01204 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.02066, "high": 0.02067, "low": 0.02054, "close": 0.02056, "volume": 7745301.0, "close_time": 1765292399999, "quote_volume": 159625.24619, "trades": 1873, "taker_buy_base": 4255692.0, "taker_buy_quote": 87731.12083 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.02056, "high": 0.02065, "low": 0.02047, "close": 0.0206, "volume": 15468093.0, "close_time": 1765295999999, "quote_volume": 317892.82186, "trades": 2170, "taker_buy_base": 8952701.0, "taker_buy_quote": 183996.8881 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.02061, "high": 0.02075, "low": 0.0206, "close": 0.02075, "volume": 11278551.0, "close_time": 1765299599999, "quote_volume": 233153.8903, "trades": 965, "taker_buy_base": 4522449.0, "taker_buy_quote": 93490.08748 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.02074, "high": 0.02077, "low": 0.02056, "close": 0.02068, "volume": 11951083.0, "close_time": 1765303199999, "quote_volume": 247003.63029, "trades": 1221, "taker_buy_base": 5322778.0, "taker_buy_quote": 110024.9402 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.02069, "high": 0.0207, "low": 0.02063, "close": 0.02065, "volume": 1262635.0, "close_time": 1765306799999, "quote_volume": 26095.53299, "trades": 208, "taker_buy_base": 776433.0, "taker_buy_quote": 16042.22758 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.02066, "high": 0.02067, "low": 0.02062, "close": 0.02063, "volume": 2432408.0, "close_time": 1765310399999, "quote_volume": 50211.35765, "trades": 262, "taker_buy_base": 1101613.0, "taker_buy_quote": 22736.04774 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.02063, "high": 0.02065, "low": 0.02058, "close": 0.0206, "volume": 2843376.0, "close_time": 1765313999999, "quote_volume": 58597.29828, "trades": 478, "taker_buy_base": 2025408.0, "taker_buy_quote": 41740.50944 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0206, "high": 0.02061, "low": 0.02053, "close": 0.02055, "volume": 4519984.0, "close_time": 1765317599999, "quote_volume": 92966.60567, "trades": 769, "taker_buy_base": 2216669.0, "taker_buy_quote": 45601.28832 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.02056, "high": 0.02063, "low": 0.02053, "close": 0.02057, "volume": 3441508.0, "close_time": 1765321199999, "quote_volume": 70843.75891, "trades": 487, "taker_buy_base": 1637507.0, "taker_buy_quote": 33701.12249 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.02058, "high": 0.02058, "low": 0.02043, "close": 0.02054, "volume": 4928119.0, "close_time": 1765324799999, "quote_volume": 101132.41422, "trades": 740, "taker_buy_base": 2879991.0, "taker_buy_quote": 59132.88742 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.02056, "high": 0.02059, "low": 0.02048, "close": 0.02048, "volume": 3565947.0, "close_time": 1765328399999, "quote_volume": 73166.59361, "trades": 760, "taker_buy_base": 2257590.0, "taker_buy_quote": 46302.21471 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.02047, "high": 0.02049, "low": 0.02043, "close": 0.02043, "volume": 3815277.0, "close_time": 1765331999999, "quote_volume": 78057.59042, "trades": 864, "taker_buy_base": 2369941.0, "taker_buy_quote": 48491.6113 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.02044, "high": 0.02051, "low": 0.02043, "close": 0.0205, "volume": 1819491.0, "close_time": 1765335599999, "quote_volume": 37253.09222, "trades": 439, "taker_buy_base": 515543.0, "taker_buy_quote": 10553.35318 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.02049, "high": 0.02051, "low": 0.02047, "close": 0.02049, "volume": 660531.0, "close_time": 1765339199999, "quote_volume": 13539.91357, "trades": 131, "taker_buy_base": 118669.0, "taker_buy_quote": 2431.7879 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.02049, "high": 0.02049, "low": 0.02043, "close": 0.02043, "volume": 1576136.0, "close_time": 1765342799999, "quote_volume": 32224.15194, "trades": 410, "taker_buy_base": 862255.0, "taker_buy_quote": 17629.6089 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.02044, "high": 0.02045, "low": 0.02039, "close": 0.0204, "volume": 1104442.0, "close_time": 1765346399999, "quote_volume": 22548.58331, "trades": 159, "taker_buy_base": 536234.0, "taker_buy_quote": 10947.96216 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0204, "high": 0.02041, "low": 0.02033, "close": 0.02036, "volume": 2788933.0, "close_time": 1765349999999, "quote_volume": 56831.19479, "trades": 608, "taker_buy_base": 1082323.0, "taker_buy_quote": 22054.65329 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.02035, "high": 0.02043, "low": 0.02035, "close": 0.02043, "volume": 1422295.0, "close_time": 1765353599999, "quote_volume": 29017.50487, "trades": 185, "taker_buy_base": 410704.0, "taker_buy_quote": 8379.51276 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.02043, "high": 0.02046, "low": 0.02039, "close": 0.02045, "volume": 3265475.0, "close_time": 1765357199999, "quote_volume": 66717.37162, "trades": 214, "taker_buy_base": 1636909.0, "taker_buy_quote": 33449.91508 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.02044, "high": 0.02048, "low": 0.0204, "close": 0.02048, "volume": 3418071.0, "close_time": 1765360799999, "quote_volume": 69905.12999, "trades": 332, "taker_buy_base": 1745743.0, "taker_buy_quote": 35707.22056 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.02049, "high": 0.02049, "low": 0.02043, "close": 0.02047, "volume": 886206.0, "close_time": 1765364399999, "quote_volume": 18134.75639, "trades": 171, "taker_buy_base": 430810.0, "taker_buy_quote": 8814.57833 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.02047, "high": 0.02048, "low": 0.0204, "close": 0.0204, "volume": 1238016.0, "close_time": 1765367999999, "quote_volume": 25301.43763, "trades": 104, "taker_buy_base": 748302.0, "taker_buy_quote": 15291.831 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.02042, "high": 0.0205, "low": 0.02042, "close": 0.0205, "volume": 1891077.0, "close_time": 1765371599999, "quote_volume": 38718.41311, "trades": 262, "taker_buy_base": 719546.0, "taker_buy_quote": 14731.51728 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.02048, "high": 0.02048, "low": 0.02043, "close": 0.02043, "volume": 762902.0, "close_time": 1765375199999, "quote_volume": 15597.48731, "trades": 68, "taker_buy_base": 364285.0, "taker_buy_quote": 7447.01911 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.02043, "high": 0.02044, "low": 0.0204, "close": 0.02041, "volume": 1382721.0, "close_time": 1765378799999, "quote_volume": 28232.99352, "trades": 131, "taker_buy_base": 829601.0, "taker_buy_quote": 16939.15497 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.02041, "high": 0.02045, "low": 0.02039, "close": 0.02042, "volume": 1182455.0, "close_time": 1765382399999, "quote_volume": 24137.78555, "trades": 78, "taker_buy_base": 319063.0, "taker_buy_quote": 6507.51828 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.02041, "high": 0.02047, "low": 0.02033, "close": 0.02045, "volume": 4078848.0, "close_time": 1765385999999, "quote_volume": 83282.2289, "trades": 535, "taker_buy_base": 1551932.0, "taker_buy_quote": 31695.63852 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.02046, "high": 0.02047, "low": 0.02043, "close": 0.02045, "volume": 1006552.0, "close_time": 1765389599999, "quote_volume": 20587.85807, "trades": 238, "taker_buy_base": 516719.0, "taker_buy_quote": 10567.66448 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.02044, "high": 0.02048, "low": 0.0204, "close": 0.02041, "volume": 2052673.0, "close_time": 1765393199999, "quote_volume": 41963.10908, "trades": 262, "taker_buy_base": 1344540.0, "taker_buy_quote": 27479.59813 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.02042, "high": 0.02045, "low": 0.02036, "close": 0.0204, "volume": 2292521.0, "close_time": 1765396799999, "quote_volume": 46787.64971, "trades": 429, "taker_buy_base": 1089808.0, "taker_buy_quote": 22242.43616 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0204, "high": 0.02047, "low": 0.0204, "close": 0.02044, "volume": 3336368.0, "close_time": 1765400399999, "quote_volume": 68165.76747, "trades": 443, "taker_buy_base": 1714117.0, "taker_buy_quote": 35012.26514 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.02045, "high": 0.02049, "low": 0.0204, "close": 0.02045, "volume": 1796171.0, "close_time": 1765403999999, "quote_volume": 36734.82518, "trades": 188, "taker_buy_base": 658838.0, "taker_buy_quote": 13469.14009 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.02046, "high": 0.02048, "low": 0.0204, "close": 0.02042, "volume": 2115001.0, "close_time": 1765407599999, "quote_volume": 43212.99859, "trades": 211, "taker_buy_base": 1271819.0, "taker_buy_quote": 25976.5832 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0204, "high": 0.02044, "low": 0.0204, "close": 0.02044, "volume": 141561.0, "close_time": 1765411199999, "quote_volume": 2891.18052, "trades": 121, "taker_buy_base": 128496.0, "taker_buy_quote": 2624.5389 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.02044, "high": 0.02048, "low": 0.02042, "close": 0.02045, "volume": 2100332.0, "close_time": 1765414799999, "quote_volume": 42969.16089, "trades": 238, "taker_buy_base": 786857.0, "taker_buy_quote": 16091.42709 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.02044, "high": 0.02048, "low": 0.02041, "close": 0.02046, "volume": 1319082.0, "close_time": 1765418399999, "quote_volume": 26969.85992, "trades": 150, "taker_buy_base": 978052.0, "taker_buy_quote": 20001.28255 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.02045, "high": 0.02048, "low": 0.02041, "close": 0.02041, "volume": 1117687.0, "close_time": 1765421999999, "quote_volume": 22853.87213, "trades": 146, "taker_buy_base": 593698.0, "taker_buy_quote": 12135.19432 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.02041, "high": 0.0205, "low": 0.02038, "close": 0.02046, "volume": 4277847.0, "close_time": 1765425599999, "quote_volume": 87422.27989, "trades": 470, "taker_buy_base": 1849728.0, "taker_buy_quote": 37782.38171 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.02047, "high": 0.02059, "low": 0.02047, "close": 0.02059, "volume": 8307741.0, "close_time": 1765429199999, "quote_volume": 170571.89074, "trades": 1107, "taker_buy_base": 3313845.0, "taker_buy_quote": 68057.78404 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.02059, "high": 0.02063, "low": 0.02057, "close": 0.0206, "volume": 3836022.0, "close_time": 1765432799999, "quote_volume": 79032.57126, "trades": 1043, "taker_buy_base": 2107267.0, "taker_buy_quote": 43421.33979 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.02061, "high": 0.02069, "low": 0.02058, "close": 0.02068, "volume": 5533605.0, "close_time": 1765436399999, "quote_volume": 114281.30556, "trades": 1355, "taker_buy_base": 3553665.0, "taker_buy_quote": 73393.41184 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.02068, "high": 0.02075, "low": 0.02061, "close": 0.02065, "volume": 7713379.0, "close_time": 1765439999999, "quote_volume": 159615.11491, "trades": 1869, "taker_buy_base": 4222481.0, "taker_buy_quote": 87387.52281 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.02065, "high": 0.02067, "low": 0.02059, "close": 0.02064, "volume": 4139774.0, "close_time": 1765443599999, "quote_volume": 85396.37506, "trades": 513, "taker_buy_base": 2344833.0, "taker_buy_quote": 48370.72278 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.02063, "high": 0.02069, "low": 0.0206, "close": 0.02067, "volume": 2953384.0, "close_time": 1765447199999, "quote_volume": 60983.8257, "trades": 349, "taker_buy_base": 1656900.0, "taker_buy_quote": 34211.81114 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.02069, "high": 0.02072, "low": 0.02063, "close": 0.02066, "volume": 2854957.0, "close_time": 1765450799999, "quote_volume": 58994.24986, "trades": 438, "taker_buy_base": 1431699.0, "taker_buy_quote": 29580.04024 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.02066, "high": 0.02066, "low": 0.02062, "close": 0.02066, "volume": 1040784.0, "close_time": 1765454399999, "quote_volume": 21469.1974, "trades": 122, "taker_buy_base": 403881.0, "taker_buy_quote": 8333.41462 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.02066, "high": 0.02071, "low": 0.02064, "close": 0.02067, "volume": 1850458.0, "close_time": 1765457999999, "quote_volume": 38273.6395, "trades": 228, "taker_buy_base": 641552.0, "taker_buy_quote": 13272.02088 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.02067, "high": 0.02068, "low": 0.02063, "close": 0.02067, "volume": 517850.0, "close_time": 1765461599999, "quote_volume": 10692.91191, "trades": 128, "taker_buy_base": 288475.0, "taker_buy_quote": 5955.35916 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.02068, "high": 0.0207, "low": 0.02061, "close": 0.02068, "volume": 3273918.0, "close_time": 1765465199999, "quote_volume": 67611.69577, "trades": 372, "taker_buy_base": 1600218.0, "taker_buy_quote": 33041.95853 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.02068, "high": 0.02073, "low": 0.02066, "close": 0.02072, "volume": 3084154.0, "close_time": 1765468799999, "quote_volume": 63841.7615, "trades": 958, "taker_buy_base": 1163013.0, "taker_buy_quote": 24083.7442 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.02073, "high": 0.02087, "low": 0.02072, "close": 0.02086, "volume": 12693974.0, "close_time": 1765472399999, "quote_volume": 264007.47952, "trades": 2699, "taker_buy_base": 5774721.0, "taker_buy_quote": 120102.27439 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.02085, "high": 0.02103, "low": 0.02085, "close": 0.02093, "volume": 18850179.0, "close_time": 1765475999999, "quote_volume": 394842.51183, "trades": 3147, "taker_buy_base": 10398009.0, "taker_buy_quote": 217826.04309 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.02092, "high": 0.02093, "low": 0.02083, "close": 0.02088, "volume": 5067334.0, "close_time": 1765479599999, "quote_volume": 105839.46585, "trades": 605, "taker_buy_base": 3003868.0, "taker_buy_quote": 62737.90445 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.02088, "high": 0.02095, "low": 0.02085, "close": 0.02085, "volume": 2556007.0, "close_time": 1765483199999, "quote_volume": 53436.52507, "trades": 293, "taker_buy_base": 1313072.0, "taker_buy_quote": 27440.39852 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.02086, "high": 0.02097, "low": 0.02086, "close": 0.02095, "volume": 2184998.0, "close_time": 1765486799999, "quote_volume": 45705.56817, "trades": 437, "taker_buy_base": 613355.0, "taker_buy_quote": 12819.71303 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.02094, "high": 0.02095, "low": 0.02089, "close": 0.02092, "volume": 1084997.0, "close_time": 1765490399999, "quote_volume": 22697.91472, "trades": 247, "taker_buy_base": 736305.0, "taker_buy_quote": 15400.46007 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.02091, "high": 0.02096, "low": 0.02088, "close": 0.02096, "volume": 2479082.0, "close_time": 1765493999999, "quote_volume": 51887.91084, "trades": 285, "taker_buy_base": 1427918.0, "taker_buy_quote": 29882.7913 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.02096, "high": 0.02098, "low": 0.02087, "close": 0.0209, "volume": 2582412.0, "close_time": 1765497599999, "quote_volume": 54042.50699, "trades": 261, "taker_buy_base": 1280670.0, "taker_buy_quote": 26784.95578 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.02094, "high": 0.02094, "low": 0.02086, "close": 0.02087, "volume": 2179932.0, "close_time": 1765501199999, "quote_volume": 45549.41117, "trades": 340, "taker_buy_base": 1300694.0, "taker_buy_quote": 27175.50076 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.02087, "high": 0.0209, "low": 0.02083, "close": 0.02085, "volume": 2566609.0, "close_time": 1765504799999, "quote_volume": 53544.23354, "trades": 340, "taker_buy_base": 1102093.0, "taker_buy_quote": 22995.04916 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.02085, "high": 0.02086, "low": 0.02081, "close": 0.02086, "volume": 2745148.0, "close_time": 1765508399999, "quote_volume": 57208.83782, "trades": 260, "taker_buy_base": 1292522.0, "taker_buy_quote": 26934.83743 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.02086, "high": 0.0209, "low": 0.02078, "close": 0.02082, "volume": 1971137.0, "close_time": 1765511999999, "quote_volume": 41086.88252, "trades": 248, "taker_buy_base": 715325.0, "taker_buy_quote": 14909.23079 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.02081, "high": 0.02082, "low": 0.02079, "close": 0.0208, "volume": 680211.0, "close_time": 1765515599999, "quote_volume": 14150.64144, "trades": 153, "taker_buy_base": 519961.0, "taker_buy_quote": 10817.54107 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.02081, "high": 0.02081, "low": 0.02077, "close": 0.02078, "volume": 1573538.0, "close_time": 1765519199999, "quote_volume": 32708.19646, "trades": 120, "taker_buy_base": 847563.0, "taker_buy_quote": 17622.54064 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.02078, "high": 0.02078, "low": 0.02073, "close": 0.02076, "volume": 2614794.0, "close_time": 1765522799999, "quote_volume": 54262.2893, "trades": 401, "taker_buy_base": 1486323.0, "taker_buy_quote": 30846.98603 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.02076, "high": 0.02079, "low": 0.02073, "close": 0.02075, "volume": 1569157.0, "close_time": 1765526399999, "quote_volume": 32569.96329, "trades": 448, "taker_buy_base": 697304.0, "taker_buy_quote": 14470.41125 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.02076, "high": 0.02076, "low": 0.0207, "close": 0.02071, "volume": 1323374.0, "close_time": 1765529999999, "quote_volume": 27426.63437, "trades": 271, "taker_buy_base": 807022.0, "taker_buy_quote": 16727.06797 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.02073, "high": 0.02073, "low": 0.02069, "close": 0.02071, "volume": 887232.0, "close_time": 1765533599999, "quote_volume": 18377.79589, "trades": 114, "taker_buy_base": 286029.0, "taker_buy_quote": 5923.93797 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.02072, "high": 0.02072, "low": 0.02066, "close": 0.02067, "volume": 1540874.0, "close_time": 1765537199999, "quote_volume": 31865.93489, "trades": 235, "taker_buy_base": 563170.0, "taker_buy_quote": 11647.78761 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.02066, "high": 0.02072, "low": 0.02065, "close": 0.0207, "volume": 570660.0, "close_time": 1765540799999, "quote_volume": 11798.62069, "trades": 155, "taker_buy_base": 135902.0, "taker_buy_quote": 2810.28387 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0207, "high": 0.02072, "low": 0.02066, "close": 0.02066, "volume": 151388.0, "close_time": 1765544399999, "quote_volume": 3130.76, "trades": 79, "taker_buy_base": 56610.0, "taker_buy_quote": 1170.7985 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.02066, "high": 0.02066, "low": 0.0206, "close": 0.02063, "volume": 3190418.0, "close_time": 1765547999999, "quote_volume": 65838.30618, "trades": 861, "taker_buy_base": 1638861.0, "taker_buy_quote": 33825.10035 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.02062, "high": 0.02064, "low": 0.02058, "close": 0.02062, "volume": 3073110.0, "close_time": 1765551599999, "quote_volume": 63343.73123, "trades": 823, "taker_buy_base": 1239764.0, "taker_buy_quote": 25556.60129 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.02062, "high": 0.02062, "low": 0.02051, "close": 0.02052, "volume": 4459209.0, "close_time": 1765555199999, "quote_volume": 91693.55715, "trades": 982, "taker_buy_base": 1797976.0, "taker_buy_quote": 36968.04905 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.02053, "high": 0.02056, "low": 0.02049, "close": 0.02056, "volume": 3829325.0, "close_time": 1765558799999, "quote_volume": 78573.65096, "trades": 1002, "taker_buy_base": 1290411.0, "taker_buy_quote": 26487.64584 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.02053, "high": 0.02053, "low": 0.02048, "close": 0.02049, "volume": 1109794.0, "close_time": 1765562399999, "quote_volume": 22750.12955, "trades": 220, "taker_buy_base": 653905.0, "taker_buy_quote": 13405.20259 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.02049, "high": 0.02051, "low": 0.02046, "close": 0.02047, "volume": 1456353.0, "close_time": 1765565999999, "quote_volume": 29829.56782, "trades": 293, "taker_buy_base": 1060905.0, "taker_buy_quote": 21727.33495 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.02047, "high": 0.02047, "low": 0.02044, "close": 0.02045, "volume": 878984.0, "close_time": 1765569599999, "quote_volume": 17984.01551, "trades": 291, "taker_buy_base": 523298.0, "taker_buy_quote": 10709.12502 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.02045, "high": 0.02046, "low": 0.02042, "close": 0.02044, "volume": 1559066.0, "close_time": 1765573199999, "quote_volume": 31866.03392, "trades": 518, "taker_buy_base": 1022884.0, "taker_buy_quote": 20910.04995 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.02044, "high": 0.02045, "low": 0.02041, "close": 0.02041, "volume": 915927.0, "close_time": 1765576799999, "quote_volume": 18707.19052, "trades": 225, "taker_buy_base": 493525.0, "taker_buy_quote": 10082.35532 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.02041, "high": 0.02044, "low": 0.0204, "close": 0.02041, "volume": 1607406.0, "close_time": 1765580399999, "quote_volume": 32811.0439, "trades": 385, "taker_buy_base": 1003887.0, "taker_buy_quote": 20494.4145 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0204, "high": 0.02041, "low": 0.02038, "close": 0.02039, "volume": 1207649.0, "close_time": 1765583999999, "quote_volume": 24631.71313, "trades": 300, "taker_buy_base": 869216.0, "taker_buy_quote": 17731.32051 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.02039, "high": 0.0204, "low": 0.02037, "close": 0.02037, "volume": 546642.0, "close_time": 1765587599999, "quote_volume": 11140.8178, "trades": 249, "taker_buy_base": 89472.0, "taker_buy_quote": 1824.58054 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.02037, "high": 0.02039, "low": 0.02036, "close": 0.02038, "volume": 614594.0, "close_time": 1765591199999, "quote_volume": 12524.9571, "trades": 153, "taker_buy_base": 541166.0, "taker_buy_quote": 11029.10859 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.02038, "high": 0.0204, "low": 0.02037, "close": 0.02038, "volume": 550832.0, "close_time": 1765594799999, "quote_volume": 11227.82015, "trades": 133, "taker_buy_base": 290680.0, "taker_buy_quote": 5926.0541 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.02037, "high": 0.02039, "low": 0.02036, "close": 0.02037, "volume": 455815.0, "close_time": 1765598399999, "quote_volume": 9288.26355, "trades": 152, "taker_buy_base": 203899.0, "taker_buy_quote": 4155.70134 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.02037, "high": 0.02038, "low": 0.02034, "close": 0.02036, "volume": 1689072.0, "close_time": 1765601999999, "quote_volume": 34394.98373, "trades": 301, "taker_buy_base": 864473.0, "taker_buy_quote": 17604.13222 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.02036, "high": 0.02036, "low": 0.02033, "close": 0.02033, "volume": 2009934.0, "close_time": 1765605599999, "quote_volume": 40882.93713, "trades": 395, "taker_buy_base": 897915.0, "taker_buy_quote": 18268.00777 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.02033, "high": 0.02033, "low": 0.02029, "close": 0.02031, "volume": 1388337.0, "close_time": 1765609199999, "quote_volume": 28200.66066, "trades": 292, "taker_buy_base": 766837.0, "taker_buy_quote": 15577.1745 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0203, "high": 0.02037, "low": 0.0203, "close": 0.02036, "volume": 1208571.0, "close_time": 1765612799999, "quote_volume": 24579.51682, "trades": 237, "taker_buy_base": 522547.0, "taker_buy_quote": 10618.79863 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.02035, "high": 0.02035, "low": 0.0203, "close": 0.02031, "volume": 1181455.0, "close_time": 1765616399999, "quote_volume": 24011.55738, "trades": 118, "taker_buy_base": 577929.0, "taker_buy_quote": 11741.56269 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.02031, "high": 0.02032, "low": 0.02028, "close": 0.02032, "volume": 1823980.0, "close_time": 1765619999999, "quote_volume": 37019.78792, "trades": 202, "taker_buy_base": 858819.0, "taker_buy_quote": 17431.33725 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.02032, "high": 0.02034, "low": 0.02031, "close": 0.02033, "volume": 539385.0, "close_time": 1765623599999, "quote_volume": 10968.81036, "trades": 53, "taker_buy_base": 214840.0, "taker_buy_quote": 4368.42649 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.02032, "high": 0.02032, "low": 0.02027, "close": 0.02027, "volume": 378264.0, "close_time": 1765627199999, "quote_volume": 7675.64818, "trades": 65, "taker_buy_base": 250294.0, "taker_buy_quote": 5078.47828 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.02028, "high": 0.02029, "low": 0.02026, "close": 0.02028, "volume": 1068608.0, "close_time": 1765630799999, "quote_volume": 21660.75203, "trades": 91, "taker_buy_base": 592231.0, "taker_buy_quote": 12004.7718 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.02027, "high": 0.0203, "low": 0.02027, "close": 0.0203, "volume": 125551.0, "close_time": 1765634399999, "quote_volume": 2547.09779, "trades": 34, "taker_buy_base": 91774.0, "taker_buy_quote": 1862.00975 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.02029, "high": 0.02033, "low": 0.02029, "close": 0.02031, "volume": 617448.0, "close_time": 1765637999999, "quote_volume": 12550.53922, "trades": 38, "taker_buy_base": 259445.0, "taker_buy_quote": 5273.79992 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 81991.0, "close_time": 1765641599999, "quote_volume": 1664.54711, "trades": 11, "taker_buy_base": 12981.0, "taker_buy_quote": 263.64411 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0203, "high": 0.0203, "low": 0.02025, "close": 0.02026, "volume": 1136312.0, "close_time": 1765645199999, "quote_volume": 23033.42015, "trades": 130, "taker_buy_base": 347354.0, "taker_buy_quote": 7038.52115 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.02026, "high": 0.02026, "low": 0.02022, "close": 0.02022, "volume": 2571931.0, "close_time": 1765648799999, "quote_volume": 52055.26461, "trades": 397, "taker_buy_base": 1847959.0, "taker_buy_quote": 37406.321 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.02022, "high": 0.02023, "low": 0.02013, "close": 0.02013, "volume": 6655472.0, "close_time": 1765652399999, "quote_volume": 134256.95748, "trades": 696, "taker_buy_base": 4397502.0, "taker_buy_quote": 88717.5087 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.02013, "high": 0.02014, "low": 0.02011, "close": 0.02011, "volume": 1534782.0, "close_time": 1765655999999, "quote_volume": 30887.00077, "trades": 236, "taker_buy_base": 1034323.0, "taker_buy_quote": 20814.77471 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0201, "high": 0.02015, "low": 0.0201, "close": 0.0201, "volume": 1771725.0, "close_time": 1765659599999, "quote_volume": 35644.8326, "trades": 240, "taker_buy_base": 1041142.0, "taker_buy_quote": 20943.15497 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.02011, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 652135.0, "close_time": 1765663199999, "quote_volume": 13114.29341, "trades": 110, "taker_buy_base": 345798.0, "taker_buy_quote": 6952.68659 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.02011, "high": 0.02011, "low": 0.02008, "close": 0.0201, "volume": 956464.0, "close_time": 1765666799999, "quote_volume": 19221.66012, "trades": 125, "taker_buy_base": 643496.0, "taker_buy_quote": 12932.32397 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.02009, "high": 0.02014, "low": 0.02008, "close": 0.02013, "volume": 424214.0, "close_time": 1765670399999, "quote_volume": 8524.5538, "trades": 188, "taker_buy_base": 341836.0, "taker_buy_quote": 6869.34174 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.02014, "high": 0.02015, "low": 0.0201, "close": 0.02014, "volume": 891730.0, "close_time": 1765673999999, "quote_volume": 17951.11115, "trades": 160, "taker_buy_base": 156115.0, "taker_buy_quote": 3142.38869 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.02014, "high": 0.02018, "low": 0.02013, "close": 0.02016, "volume": 1011491.0, "close_time": 1765677599999, "quote_volume": 20396.42434, "trades": 84, "taker_buy_base": 151347.0, "taker_buy_quote": 3049.21815 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.02015, "high": 0.02016, "low": 0.02013, "close": 0.02013, "volume": 809203.0, "close_time": 1765681199999, "quote_volume": 16299.93331, "trades": 87, "taker_buy_base": 273103.0, "taker_buy_quote": 5502.64556 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.02013, "high": 0.02021, "low": 0.02013, "close": 0.02017, "volume": 2118115.0, "close_time": 1765684799999, "quote_volume": 42736.362, "trades": 213, "taker_buy_base": 811778.0, "taker_buy_quote": 16361.32501 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.02016, "high": 0.02024, "low": 0.02015, "close": 0.02022, "volume": 3430599.0, "close_time": 1765688399999, "quote_volume": 69322.19713, "trades": 309, "taker_buy_base": 1452550.0, "taker_buy_quote": 29336.11105 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.02021, "high": 0.02023, "low": 0.02016, "close": 0.02021, "volume": 1689244.0, "close_time": 1765691999999, "quote_volume": 34093.86978, "trades": 170, "taker_buy_base": 1190645.0, "taker_buy_quote": 24030.62154 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.02021, "high": 0.02023, "low": 0.0202, "close": 0.02022, "volume": 826354.0, "close_time": 1765695599999, "quote_volume": 16706.07721, "trades": 57, "taker_buy_base": 322611.0, "taker_buy_quote": 6523.53898 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02016, "close": 0.02017, "volume": 812699.0, "close_time": 1765699199999, "quote_volume": 16396.83998, "trades": 74, "taker_buy_base": 279068.0, "taker_buy_quote": 5629.0043 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.02016, "high": 0.02017, "low": 0.02015, "close": 0.02016, "volume": 653819.0, "close_time": 1765702799999, "quote_volume": 13181.15816, "trades": 60, "taker_buy_base": 409499.0, "taker_buy_quote": 8256.03586 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.02016, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 266353.0, "close_time": 1765706399999, "quote_volume": 5370.19684, "trades": 46, "taker_buy_base": 253742.0, "taker_buy_quote": 5115.95908 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.02017, "high": 0.02024, "low": 0.02017, "close": 0.02018, "volume": 1683286.0, "close_time": 1765709999999, "quote_volume": 34022.35139, "trades": 142, "taker_buy_base": 502552.0, "taker_buy_quote": 10154.59447 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.02018, "high": 0.02019, "low": 0.02011, "close": 0.02016, "volume": 2354632.0, "close_time": 1765713599999, "quote_volume": 47454.35571, "trades": 271, "taker_buy_base": 1258732.0, "taker_buy_quote": 25366.91715 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.02015, "high": 0.0202, "low": 0.02014, "close": 0.0202, "volume": 719735.0, "close_time": 1765717199999, "quote_volume": 14526.58807, "trades": 132, "taker_buy_base": 228314.0, "taker_buy_quote": 4605.31277 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0202, "high": 0.02021, "low": 0.02016, "close": 0.0202, "volume": 1332517.0, "close_time": 1765720799999, "quote_volume": 26900.81157, "trades": 156, "taker_buy_base": 545349.0, "taker_buy_quote": 11004.35387 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0202, "high": 0.02022, "low": 0.02018, "close": 0.02019, "volume": 1531824.0, "close_time": 1765724399999, "quote_volume": 30956.9737, "trades": 159, "taker_buy_base": 879865.0, "taker_buy_quote": 17782.76374 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.02018, "high": 0.02018, "low": 0.02014, "close": 0.02015, "volume": 1954221.0, "close_time": 1765727999999, "quote_volume": 39392.01156, "trades": 176, "taker_buy_base": 855679.0, "taker_buy_quote": 17246.92882 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.02015, "high": 0.02019, "low": 0.02015, "close": 0.02017, "volume": 829564.0, "close_time": 1765731599999, "quote_volume": 16734.17599, "trades": 149, "taker_buy_base": 306815.0, "taker_buy_quote": 6190.42036 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.02016, "high": 0.02019, "low": 0.02012, "close": 0.02018, "volume": 1686803.0, "close_time": 1765735199999, "quote_volume": 33995.5156, "trades": 208, "taker_buy_base": 1154893.0, "taker_buy_quote": 23274.68462 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.02018, "high": 0.02018, "low": 0.02012, "close": 0.02014, "volume": 1213839.0, "close_time": 1765738799999, "quote_volume": 24465.90207, "trades": 115, "taker_buy_base": 620394.0, "taker_buy_quote": 12499.57095 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.02013, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 613985.0, "close_time": 1765742399999, "quote_volume": 12359.51693, "trades": 104, "taker_buy_base": 377757.0, "taker_buy_quote": 7604.45368 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.02014, "high": 0.02017, "low": 0.02014, "close": 0.02016, "volume": 349447.0, "close_time": 1765745999999, "quote_volume": 7043.91812, "trades": 40, "taker_buy_base": 65043.0, "taker_buy_quote": 1310.33348 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.02014, "high": 0.02015, "low": 0.02012, "close": 0.02013, "volume": 200923.0, "close_time": 1765749599999, "quote_volume": 4045.04505, "trades": 79, "taker_buy_base": 112082.0, "taker_buy_quote": 2257.32566 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.02012, "high": 0.02015, "low": 0.0201, "close": 0.02015, "volume": 683667.0, "close_time": 1765753199999, "quote_volume": 13756.88055, "trades": 173, "taker_buy_base": 610356.0, "taker_buy_quote": 12281.92935 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.02016, "high": 0.02019, "low": 0.02012, "close": 0.02015, "volume": 1876559.0, "close_time": 1765756799999, "quote_volume": 37820.16838, "trades": 120, "taker_buy_base": 675206.0, "taker_buy_quote": 13599.26611 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.02016, "high": 0.02022, "low": 0.02014, "close": 0.02021, "volume": 2030872.0, "close_time": 1765760399999, "quote_volume": 40974.21119, "trades": 113, "taker_buy_base": 588418.0, "taker_buy_quote": 11870.01421 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0202, "high": 0.02025, "low": 0.0202, "close": 0.02024, "volume": 2732848.0, "close_time": 1765763999999, "quote_volume": 55280.59445, "trades": 257, "taker_buy_base": 869493.0, "taker_buy_quote": 17592.74511 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.02025, "high": 0.02032, "low": 0.02025, "close": 0.02032, "volume": 3878818.0, "close_time": 1765767599999, "quote_volume": 78720.77159, "trades": 695, "taker_buy_base": 1309649.0, "taker_buy_quote": 26590.81843 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.02032, "high": 0.02041, "low": 0.02031, "close": 0.02038, "volume": 5603299.0, "close_time": 1765771199999, "quote_volume": 114095.69655, "trades": 1216, "taker_buy_base": 2485131.0, "taker_buy_quote": 50628.75798 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.02038, "high": 0.02044, "low": 0.02033, "close": 0.02037, "volume": 4648526.0, "close_time": 1765774799999, "quote_volume": 94735.85393, "trades": 638, "taker_buy_base": 2350652.0, "taker_buy_quote": 47888.55182 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02037, "volume": 248518.0, "close_time": 1765778399999, "quote_volume": 5064.35014, "trades": 145, "taker_buy_base": 158438.0, "taker_buy_quote": 3228.97799 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.02036, "high": 0.02044, "low": 0.02033, "close": 0.0204, "volume": 2916538.0, "close_time": 1765781999999, "quote_volume": 59479.79373, "trades": 533, "taker_buy_base": 1842939.0, "taker_buy_quote": 37584.94401 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.02041, "high": 0.02047, "low": 0.02038, "close": 0.02041, "volume": 3274733.0, "close_time": 1765785599999, "quote_volume": 66873.53188, "trades": 602, "taker_buy_base": 1569245.0, "taker_buy_quote": 32024.66687 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.02042, "high": 0.02043, "low": 0.02037, "close": 0.0204, "volume": 1312121.0, "close_time": 1765789199999, "quote_volume": 26776.30393, "trades": 187, "taker_buy_base": 646295.0, "taker_buy_quote": 13180.90269 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.02039, "high": 0.02044, "low": 0.02036, "close": 0.02042, "volume": 1225819.0, "close_time": 1765792799999, "quote_volume": 25036.19787, "trades": 235, "taker_buy_base": 343971.0, "taker_buy_quote": 7026.95924 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.02042, "high": 0.02046, "low": 0.02038, "close": 0.02039, "volume": 997270.0, "close_time": 1765796399999, "quote_volume": 20370.57328, "trades": 357, "taker_buy_base": 100192.0, "taker_buy_quote": 2045.4056 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.02038, "high": 0.02047, "low": 0.02037, "close": 0.02043, "volume": 1928571.0, "close_time": 1765799999999, "quote_volume": 39379.37969, "trades": 478, "taker_buy_base": 953643.0, "taker_buy_quote": 19451.81675 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.02043, "high": 0.02049, "low": 0.02043, "close": 0.02048, "volume": 1441713.0, "close_time": 1765803599999, "quote_volume": 29498.66274, "trades": 426, "taker_buy_base": 776754.0, "taker_buy_quote": 15893.94337 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.02048, "high": 0.0205, "low": 0.02045, "close": 0.02049, "volume": 1720509.0, "close_time": 1765807199999, "quote_volume": 35230.1724, "trades": 607, "taker_buy_base": 570172.0, "taker_buy_quote": 11678.64569 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.02049, "high": 0.02055, "low": 0.02044, "close": 0.02048, "volume": 4344542.0, "close_time": 1765810799999, "quote_volume": 89082.17609, "trades": 1034, "taker_buy_base": 2363011.0, "taker_buy_quote": 48453.26883 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.02048, "high": 0.02052, "low": 0.02043, "close": 0.02044, "volume": 5419731.0, "close_time": 1765814399999, "quote_volume": 110965.26037, "trades": 937, "taker_buy_base": 2406498.0, "taker_buy_quote": 49272.87457 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.02044, "high": 0.02052, "low": 0.02041, "close": 0.02043, "volume": 5061972.0, "close_time": 1765817999999, "quote_volume": 103605.98691, "trades": 694, "taker_buy_base": 3125963.0, "taker_buy_quote": 63976.81629 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.02043, "high": 0.02048, "low": 0.02041, "close": 0.02042, "volume": 2784897.0, "close_time": 1765821599999, "quote_volume": 56916.43439, "trades": 525, "taker_buy_base": 1699460.0, "taker_buy_quote": 34725.83954 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.02043, "high": 0.02043, "low": 0.02032, "close": 0.02034, "volume": 6529954.0, "close_time": 1765825199999, "quote_volume": 133042.89853, "trades": 1430, "taker_buy_base": 3947689.0, "taker_buy_quote": 80442.98491 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.02034, "high": 0.02036, "low": 0.02027, "close": 0.02035, "volume": 3985954.0, "close_time": 1765828799999, "quote_volume": 80970.62394, "trades": 711, "taker_buy_base": 2039777.0, "taker_buy_quote": 41439.2405 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02034, "high": 0.02036, "low": 0.02031, "close": 0.02033, "volume": 654386.0, "close_time": 1765832399999, "quote_volume": 13311.94182, "trades": 113, "taker_buy_base": 220975.0, "taker_buy_quote": 4494.99042 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.02032, "high": 0.02032, "low": 0.02028, "close": 0.02031, "volume": 1208877.0, "close_time": 1765835999999, "quote_volume": 24538.33585, "trades": 179, "taker_buy_base": 889781.0, "taker_buy_quote": 18063.61938 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.02032, "high": 0.02038, "low": 0.0203, "close": 0.02036, "volume": 1654026.0, "close_time": 1765839599999, "quote_volume": 33645.03919, "trades": 262, "taker_buy_base": 334921.0, "taker_buy_quote": 6812.32605 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.02036, "high": 0.02038, "low": 0.02031, "close": 0.02035, "volume": 1327218.0, "close_time": 1765843199999, "quote_volume": 27006.85154, "trades": 251, "taker_buy_base": 660535.0, "taker_buy_quote": 13428.51533 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02035, "high": 0.02038, "low": 0.02032, "close": 0.02034, "volume": 1770922.0, "close_time": 1765846799999, "quote_volume": 36046.22218, "trades": 209, "taker_buy_base": 843130.0, "taker_buy_quote": 17152.50162 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.02032, "high": 0.02037, "low": 0.02032, "close": 0.02033, "volume": 407940.0, "close_time": 1765850399999, "quote_volume": 8306.45979, "trades": 33, "taker_buy_base": 106790.0, "taker_buy_quote": 2173.60445 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.02032, "high": 0.02034, "low": 0.02031, "close": 0.02033, "volume": 735812.0, "close_time": 1765853999999, "quote_volume": 14950.97641, "trades": 61, "taker_buy_base": 595479.0, "taker_buy_quote": 12099.34064 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.02033, "high": 0.02033, "low": 0.02022, "close": 0.02023, "volume": 8019423.0, "close_time": 1765857599999, "quote_volume": 162472.50714, "trades": 334, "taker_buy_base": 3848113.0, "taker_buy_quote": 77965.82585 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.02023, "high": 0.02024, "low": 0.02017, "close": 0.02022, "volume": 4452509.0, "close_time": 1765861199999, "quote_volume": 89971.47823, "trades": 395, "taker_buy_base": 1897663.0, "taker_buy_quote": 38343.84713 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.02022, "high": 0.02022, "low": 0.02019, "close": 0.02019, "volume": 326481.0, "close_time": 1765864799999, "quote_volume": 6595.23954, "trades": 43, "taker_buy_base": 60450.0, "taker_buy_quote": 1221.44919 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.02019, "high": 0.02022, "low": 0.02019, "close": 0.02021, "volume": 621360.0, "close_time": 1765868399999, "quote_volume": 12548.31382, "trades": 176, "taker_buy_base": 259216.0, "taker_buy_quote": 5236.19722 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.02021, "high": 0.02021, "low": 0.02015, "close": 0.02016, "volume": 1470793.0, "close_time": 1765871999999, "quote_volume": 29664.48856, "trades": 355, "taker_buy_base": 966484.0, "taker_buy_quote": 19494.73526 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.02016, "high": 0.02019, "low": 0.02015, "close": 0.02017, "volume": 667155.0, "close_time": 1765875599999, "quote_volume": 13452.07369, "trades": 191, "taker_buy_base": 329097.0, "taker_buy_quote": 6637.47218 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.02017, "high": 0.02023, "low": 0.02017, "close": 0.02022, "volume": 1135907.0, "close_time": 1765879199999, "quote_volume": 22960.54832, "trades": 107, "taker_buy_base": 237527.0, "taker_buy_quote": 4798.99177 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.02023, "high": 0.02027, "low": 0.02023, "close": 0.02024, "volume": 1638957.0, "close_time": 1765882799999, "quote_volume": 33172.93207, "trades": 424, "taker_buy_base": 574965.0, "taker_buy_quote": 11638.01214 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.02024, "high": 0.02026, "low": 0.0202, "close": 0.02021, "volume": 1162662.0, "close_time": 1765886399999, "quote_volume": 23543.94342, "trades": 77, "taker_buy_base": 552292.0, "taker_buy_quote": 11187.26129 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0202, "high": 0.02026, "low": 0.02019, "close": 0.02024, "volume": 1448603.0, "close_time": 1765889999999, "quote_volume": 29283.48444, "trades": 145, "taker_buy_base": 745154.0, "taker_buy_quote": 15056.92346 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.02024, "high": 0.02025, "low": 0.02019, "close": 0.02024, "volume": 1097925.0, "close_time": 1765893599999, "quote_volume": 22192.31765, "trades": 176, "taker_buy_base": 730037.0, "taker_buy_quote": 14749.43014 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.02025, "high": 0.02028, "low": 0.02022, "close": 0.02025, "volume": 1990611.0, "close_time": 1765897199999, "quote_volume": 40325.02095, "trades": 425, "taker_buy_base": 599284.0, "taker_buy_quote": 12140.65962 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.02025, "high": 0.02025, "low": 0.02021, "close": 0.02024, "volume": 1158252.0, "close_time": 1765900799999, "quote_volume": 23436.08486, "trades": 159, "taker_buy_base": 526047.0, "taker_buy_quote": 10646.93222 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.02025, "high": 0.0203, "low": 0.02025, "close": 0.02029, "volume": 1669304.0, "close_time": 1765904399999, "quote_volume": 33859.83637, "trades": 305, "taker_buy_base": 620742.0, "taker_buy_quote": 12590.26882 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.02028, "high": 0.02028, "low": 0.02024, "close": 0.02024, "volume": 660346.0, "close_time": 1765907999999, "quote_volume": 13378.35942, "trades": 75, "taker_buy_base": 412099.0, "taker_buy_quote": 8348.31224 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.02024, "high": 0.02024, "low": 0.02022, "close": 0.02022, "volume": 1060016.0, "close_time": 1765911599999, "quote_volume": 21444.62843, "trades": 128, "taker_buy_base": 800126.0, "taker_buy_quote": 16187.02265 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.02022, "high": 0.02025, "low": 0.02022, "close": 0.02025, "volume": 128462.0, "close_time": 1765915199999, "quote_volume": 2598.8891, "trades": 36, "taker_buy_base": 127204.0, "taker_buy_quote": 2573.4146 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.02025, "high": 0.02028, "low": 0.02024, "close": 0.02027, "volume": 476039.0, "close_time": 1765918799999, "quote_volume": 9650.90423, "trades": 62, "taker_buy_base": 100192.0, "taker_buy_quote": 2030.39718 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.02027, "high": 0.02031, "low": 0.02027, "close": 0.02029, "volume": 936166.0, "close_time": 1765922399999, "quote_volume": 18998.79307, "trades": 175, "taker_buy_base": 146435.0, "taker_buy_quote": 2973.44059 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.02029, "high": 0.02034, "low": 0.02029, "close": 0.02034, "volume": 2535972.0, "close_time": 1765925999999, "quote_volume": 51517.24866, "trades": 459, "taker_buy_base": 1268934.0, "taker_buy_quote": 25775.11903 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.02034, "high": 0.02037, "low": 0.02033, "close": 0.02036, "volume": 2699861.0, "close_time": 1765929599999, "quote_volume": 54933.51584, "trades": 756, "taker_buy_base": 906876.0, "taker_buy_quote": 18456.78943 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02036, "high": 0.02038, "low": 0.02035, "close": 0.02037, "volume": 2063450.0, "close_time": 1765933199999, "quote_volume": 42023.26648, "trades": 616, "taker_buy_base": 1239378.0, "taker_buy_quote": 25244.13965 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.02038, "high": 0.0204, "low": 0.02036, "close": 0.02039, "volume": 2142936.0, "close_time": 1765936799999, "quote_volume": 43673.08063, "trades": 716, "taker_buy_base": 840305.0, "taker_buy_quote": 17127.63209 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0204, "high": 0.02042, "low": 0.02039, "close": 0.02042, "volume": 2233441.0, "close_time": 1765940399999, "quote_volume": 45565.09893, "trades": 602, "taker_buy_base": 847339.0, "taker_buy_quote": 17290.41673 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.02042, "high": 0.02045, "low": 0.02041, "close": 0.02043, "volume": 2535742.0, "close_time": 1765943999999, "quote_volume": 51783.12798, "trades": 469, "taker_buy_base": 1418430.0, "taker_buy_quote": 28971.19667 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.02043, "high": 0.02046, "low": 0.0204, "close": 0.02041, "volume": 2240733.0, "close_time": 1765947599999, "quote_volume": 45785.77675, "trades": 591, "taker_buy_base": 1067695.0, "taker_buy_quote": 21819.87041 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.02042, "high": 0.02048, "low": 0.0204, "close": 0.02047, "volume": 3006566.0, "close_time": 1765951199999, "quote_volume": 61476.37271, "trades": 826, "taker_buy_base": 1909996.0, "taker_buy_quote": 39058.56813 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.02047, "high": 0.02048, "low": 0.0204, "close": 0.02043, "volume": 2763653.0, "close_time": 1765954799999, "quote_volume": 56477.49214, "trades": 505, "taker_buy_base": 1204503.0, "taker_buy_quote": 24607.30562 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.02043, "high": 0.02049, "low": 0.02043, "close": 0.02045, "volume": 1211013.0, "close_time": 1765958399999, "quote_volume": 24777.71975, "trades": 391, "taker_buy_base": 272789.0, "taker_buy_quote": 5583.51022 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02044, "high": 0.02044, "low": 0.02041, "close": 0.02043, "volume": 743162.0, "close_time": 1765961999999, "quote_volume": 15172.39541, "trades": 213, "taker_buy_base": 605880.0, "taker_buy_quote": 12369.4507 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 1046638.0, "close_time": 1765965599999, "quote_volume": 21362.85155, "trades": 81, "taker_buy_base": 576128.0, "taker_buy_quote": 11759.46562 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.02041, "high": 0.02042, "low": 0.02038, "close": 0.02042, "volume": 1131425.0, "close_time": 1765969199999, "quote_volume": 23074.18982, "trades": 115, "taker_buy_base": 690344.0, "taker_buy_quote": 14080.60002 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.02042, "high": 0.02042, "low": 0.02038, "close": 0.0204, "volume": 1624131.0, "close_time": 1765972799999, "quote_volume": 33125.26839, "trades": 900, "taker_buy_base": 1062832.0, "taker_buy_quote": 21675.82135 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 536244.0, "close_time": 1765976399999, "quote_volume": 10935.85875, "trades": 419, "taker_buy_base": 356160.0, "taker_buy_quote": 7265.16155 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.02041, "high": 0.02046, "low": 0.02041, "close": 0.02045, "volume": 1810490.0, "close_time": 1765979999999, "quote_volume": 37002.72119, "trades": 174, "taker_buy_base": 521045.0, "taker_buy_quote": 10647.55081 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.02045, "high": 0.02048, "low": 0.02039, "close": 0.02042, "volume": 3772337.0, "close_time": 1765983599999, "quote_volume": 77087.59714, "trades": 429, "taker_buy_base": 1876046.0, "taker_buy_quote": 38307.0265 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.02043, "high": 0.02044, "low": 0.02037, "close": 0.02038, "volume": 2630196.0, "close_time": 1765987199999, "quote_volume": 53647.93188, "trades": 368, "taker_buy_base": 1713053.0, "taker_buy_quote": 34940.1515 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02037, "high": 0.02039, "low": 0.02032, "close": 0.02038, "volume": 4575679.0, "close_time": 1765990799999, "quote_volume": 93116.82882, "trades": 620, "taker_buy_base": 2274578.0, "taker_buy_quote": 46282.52086 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.02037, "high": 0.02041, "low": 0.02034, "close": 0.02036, "volume": 2670584.0, "close_time": 1765994399999, "quote_volume": 54418.33963, "trades": 193, "taker_buy_base": 1409305.0, "taker_buy_quote": 28708.95944 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.02036, "high": 0.02037, "low": 0.02025, "close": 0.02025, "volume": 5583968.0, "close_time": 1765997999999, "quote_volume": 113366.84171, "trades": 823, "taker_buy_base": 3422561.0, "taker_buy_quote": 69492.66969 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.02025, "high": 0.0203, "low": 0.02022, "close": 0.02022, "volume": 3125052.0, "close_time": 1766001599999, "quote_volume": 63280.49781, "trades": 858, "taker_buy_base": 1507901.0, "taker_buy_quote": 30538.12714 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02023, "high": 0.02029, "low": 0.02021, "close": 0.02028, "volume": 3083953.0, "close_time": 1766005199999, "quote_volume": 62450.58962, "trades": 622, "taker_buy_base": 1179494.0, "taker_buy_quote": 23879.18444 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.02029, "high": 0.02032, "low": 0.02024, "close": 0.02029, "volume": 2287412.0, "close_time": 1766008799999, "quote_volume": 46382.3996, "trades": 212, "taker_buy_base": 1239838.0, "taker_buy_quote": 25126.89213 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0203, "high": 0.02032, "low": 0.02026, "close": 0.02027, "volume": 599675.0, "close_time": 1766012399999, "quote_volume": 12173.39854, "trades": 62, "taker_buy_base": 84463.0, "taker_buy_quote": 1713.00115 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.02029, "high": 0.02029, "low": 0.02024, "close": 0.02028, "volume": 605751.0, "close_time": 1766015999999, "quote_volume": 12268.72278, "trades": 56, "taker_buy_base": 508745.0, "taker_buy_quote": 10302.92601 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02029, "high": 0.02029, "low": 0.02024, "close": 0.02028, "volume": 501813.0, "close_time": 1766019599999, "quote_volume": 10164.97199, "trades": 114, "taker_buy_base": 312990.0, "taker_buy_quote": 6341.46573 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.02027, "high": 0.02027, "low": 0.0202, "close": 0.0202, "volume": 3640126.0, "close_time": 1766023199999, "quote_volume": 73632.36235, "trades": 340, "taker_buy_base": 2031216.0, "taker_buy_quote": 41081.86055 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0202, "high": 0.02021, "low": 0.02018, "close": 0.02019, "volume": 1540310.0, "close_time": 1766026799999, "quote_volume": 31103.56481, "trades": 371, "taker_buy_base": 765269.0, "taker_buy_quote": 15456.66171 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.02018, "high": 0.02019, "low": 0.02017, "close": 0.02017, "volume": 1168308.0, "close_time": 1766030399999, "quote_volume": 23577.45178, "trades": 146, "taker_buy_base": 613662.0, "taker_buy_quote": 12386.09117 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02017, "high": 0.02018, "low": 0.02011, "close": 0.02012, "volume": 4782490.0, "close_time": 1766033999999, "quote_volume": 96360.14702, "trades": 980, "taker_buy_base": 2028225.0, "taker_buy_quote": 40866.43368 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.02013, "high": 0.02014, "low": 0.02007, "close": 0.02011, "volume": 2594309.0, "close_time": 1766037599999, "quote_volume": 52142.55031, "trades": 505, "taker_buy_base": 1611973.0, "taker_buy_quote": 32396.07389 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.02011, "high": 0.02012, "low": 0.02006, "close": 0.02007, "volume": 1152769.0, "close_time": 1766041199999, "quote_volume": 23149.57952, "trades": 209, "taker_buy_base": 437117.0, "taker_buy_quote": 8775.87897 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.02007, "high": 0.02008, "low": 0.01996, "close": 0.02, "volume": 5048225.0, "close_time": 1766044799999, "quote_volume": 101079.03165, "trades": 589, "taker_buy_base": 2452672.0, "taker_buy_quote": 49104.23927 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02001, "high": 0.02002, "low": 0.01999, "close": 0.02002, "volume": 1075140.0, "close_time": 1766048399999, "quote_volume": 21505.24827, "trades": 190, "taker_buy_base": 648541.0, "taker_buy_quote": 12972.76013 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.02003, "high": 0.02007, "low": 0.02, "close": 0.02002, "volume": 2147721.0, "close_time": 1766051999999, "quote_volume": 43056.84806, "trades": 171, "taker_buy_base": 632967.0, "taker_buy_quote": 12683.61712 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.02002, "high": 0.02002, "low": 0.01999, "close": 0.02, "volume": 1502470.0, "close_time": 1766055599999, "quote_volume": 30061.01009, "trades": 186, "taker_buy_base": 1064325.0, "taker_buy_quote": 21296.00672 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.02001, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 834116.0, "close_time": 1766059199999, "quote_volume": 16679.67142, "trades": 110, "taker_buy_base": 525138.0, "taker_buy_quote": 10502.98831 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02002, "high": 0.02004, "low": 0.02001, "close": 0.02001, "volume": 320514.0, "close_time": 1766062799999, "quote_volume": 6418.2424, "trades": 51, "taker_buy_base": 54834.0, "taker_buy_quote": 1098.65694 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.02001, "high": 0.02011, "low": 0.02, "close": 0.02008, "volume": 3220070.0, "close_time": 1766066399999, "quote_volume": 64614.01287, "trades": 356, "taker_buy_base": 1403129.0, "taker_buy_quote": 28138.23859 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.02008, "high": 0.02011, "low": 0.02005, "close": 0.02008, "volume": 1988925.0, "close_time": 1766069999999, "quote_volume": 39933.55033, "trades": 184, "taker_buy_base": 689263.0, "taker_buy_quote": 13833.68241 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.02007, "high": 0.02008, "low": 0.02005, "close": 0.02006, "volume": 1285128.0, "close_time": 1766073599999, "quote_volume": 25781.77257, "trades": 184, "taker_buy_base": 831202.0, "taker_buy_quote": 16674.66863 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02008, "high": 0.02011, "low": 0.02002, "close": 0.02007, "volume": 1509709.0, "close_time": 1766077199999, "quote_volume": 30274.31095, "trades": 164, "taker_buy_base": 658390.0, "taker_buy_quote": 13200.32083 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.02007, "high": 0.02007, "low": 0.01985, "close": 0.0199, "volume": 6810183.0, "close_time": 1766080799999, "quote_volume": 135944.61108, "trades": 1378, "taker_buy_base": 4057596.0, "taker_buy_quote": 81095.20093 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.01992, "high": 0.01997, "low": 0.01992, "close": 0.01994, "volume": 611530.0, "close_time": 1766084399999, "quote_volume": 12197.99777, "trades": 163, "taker_buy_base": 338810.0, "taker_buy_quote": 6757.42559 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.01995, "high": 0.01995, "low": 0.01976, "close": 0.01976, "volume": 2774625.0, "close_time": 1766087999999, "quote_volume": 55096.24514, "trades": 528, "taker_buy_base": 1039513.0, "taker_buy_quote": 20646.41937 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.01975, "high": 0.01976, "low": 0.01963, "close": 0.01963, "volume": 6183406.0, "close_time": 1766091599999, "quote_volume": 121736.49185, "trades": 1478, "taker_buy_base": 2950174.0, "taker_buy_quote": 58064.08722 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.01964, "high": 0.01968, "low": 0.01956, "close": 0.01956, "volume": 1896885.0, "close_time": 1766095199999, "quote_volume": 37208.43147, "trades": 369, "taker_buy_base": 579625.0, "taker_buy_quote": 11370.48264 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.01956, "high": 0.01956, "low": 0.0192, "close": 0.01939, "volume": 13509000.0, "close_time": 1766098799999, "quote_volume": 261594.9856, "trades": 2158, "taker_buy_base": 6321062.0, "taker_buy_quote": 122356.55944 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.01939, "high": 0.01955, "low": 0.01938, "close": 0.01943, "volume": 4066177.0, "close_time": 1766102399999, "quote_volume": 79105.60205, "trades": 336, "taker_buy_base": 2462954.0, "taker_buy_quote": 47931.01819 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.01944, "high": 0.0195, "low": 0.01933, "close": 0.01934, "volume": 1866552.0, "close_time": 1766105999999, "quote_volume": 36184.55579, "trades": 233, "taker_buy_base": 590760.0, "taker_buy_quote": 11466.40587 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.01937, "high": 0.01938, "low": 0.01931, "close": 0.01935, "volume": 759580.0, "close_time": 1766109599999, "quote_volume": 14704.23736, "trades": 110, "taker_buy_base": 635247.0, "taker_buy_quote": 12301.14539 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.01936, "high": 0.01946, "low": 0.01936, "close": 0.01944, "volume": 3191211.0, "close_time": 1766113199999, "quote_volume": 61992.68525, "trades": 265, "taker_buy_base": 1376025.0, "taker_buy_quote": 26719.57757 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.01942, "high": 0.0196, "low": 0.01939, "close": 0.01952, "volume": 4983469.0, "close_time": 1766116799999, "quote_volume": 97303.79591, "trades": 505, "taker_buy_base": 2929639.0, "taker_buy_quote": 57197.127 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.01952, "high": 0.01961, "low": 0.01951, "close": 0.01954, "volume": 2015331.0, "close_time": 1766120399999, "quote_volume": 39459.72269, "trades": 154, "taker_buy_base": 1054104.0, "taker_buy_quote": 20637.6938 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.01955, "high": 0.01958, "low": 0.01949, "close": 0.01949, "volume": 1000294.0, "close_time": 1766123999999, "quote_volume": 19561.67908, "trades": 107, "taker_buy_base": 531127.0, "taker_buy_quote": 10388.8162 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.01949, "high": 0.01949, "low": 0.01941, "close": 0.01942, "volume": 2464576.0, "close_time": 1766127599999, "quote_volume": 47918.73841, "trades": 192, "taker_buy_base": 636052.0, "taker_buy_quote": 12369.22395 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.01944, "high": 0.01951, "low": 0.01944, "close": 0.01947, "volume": 837600.0, "close_time": 1766131199999, "quote_volume": 16322.35, "trades": 98, "taker_buy_base": 613880.0, "taker_buy_quote": 11964.67494 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.01947, "high": 0.01959, "low": 0.01944, "close": 0.01958, "volume": 1484496.0, "close_time": 1766134799999, "quote_volume": 28968.49738, "trades": 360, "taker_buy_base": 693207.0, "taker_buy_quote": 13524.34202 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.01959, "high": 0.01965, "low": 0.01958, "close": 0.01963, "volume": 1143889.0, "close_time": 1766138399999, "quote_volume": 22430.91932, "trades": 106, "taker_buy_base": 661049.0, "taker_buy_quote": 12959.79185 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.01962, "high": 0.01964, "low": 0.0196, "close": 0.01962, "volume": 186684.0, "close_time": 1766141999999, "quote_volume": 3662.12076, "trades": 33, "taker_buy_base": 143953.0, "taker_buy_quote": 2824.42628 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.01962, "high": 0.01963, "low": 0.01961, "close": 0.01961, "volume": 517853.0, "close_time": 1766145599999, "quote_volume": 10158.3443, "trades": 33, "taker_buy_base": 65238.0, "taker_buy_quote": 1279.8635 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.01961, "high": 0.01966, "low": 0.0196, "close": 0.01965, "volume": 1167043.0, "close_time": 1766149199999, "quote_volume": 22904.30653, "trades": 95, "taker_buy_base": 871445.0, "taker_buy_quote": 17105.85709 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.01966, "high": 0.01973, "low": 0.01965, "close": 0.01965, "volume": 2354713.0, "close_time": 1766152799999, "quote_volume": 46391.24373, "trades": 439, "taker_buy_base": 817123.0, "taker_buy_quote": 16097.78567 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.01966, "high": 0.01966, "low": 0.0195, "close": 0.0195, "volume": 2791711.0, "close_time": 1766156399999, "quote_volume": 54602.46994, "trades": 266, "taker_buy_base": 1393606.0, "taker_buy_quote": 27240.48709 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0195, "high": 0.01962, "low": 0.01946, "close": 0.01948, "volume": 4886669.0, "close_time": 1766159999999, "quote_volume": 95374.34846, "trades": 300, "taker_buy_base": 1098025.0, "taker_buy_quote": 21440.47876 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.01948, "high": 0.01963, "low": 0.01948, "close": 0.01962, "volume": 3330658.0, "close_time": 1766163599999, "quote_volume": 65239.4614, "trades": 658, "taker_buy_base": 1895267.0, "taker_buy_quote": 37111.8739 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.01962, "high": 0.01989, "low": 0.01962, "close": 0.01986, "volume": 7324932.0, "close_time": 1766167199999, "quote_volume": 144730.56295, "trades": 1840, "taker_buy_base": 5121166.0, "taker_buy_quote": 101177.53501 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.01986, "high": 0.02006, "low": 0.01985, "close": 0.01999, "volume": 9157855.0, "close_time": 1766170799999, "quote_volume": 182996.91616, "trades": 2241, "taker_buy_base": 5437087.0, "taker_buy_quote": 108603.19002 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.02001, "high": 0.02007, "low": 0.01998, "close": 0.02004, "volume": 4396434.0, "close_time": 1766174399999, "quote_volume": 88060.16095, "trades": 1307, "taker_buy_base": 1834702.0, "taker_buy_quote": 36738.05749 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.02004, "high": 0.02011, "low": 0.02003, "close": 0.02011, "volume": 3814512.0, "close_time": 1766177999999, "quote_volume": 76601.91104, "trades": 1314, "taker_buy_base": 1513009.0, "taker_buy_quote": 30393.02379 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.02011, "high": 0.02014, "low": 0.02009, "close": 0.02012, "volume": 2248131.0, "close_time": 1766181599999, "quote_volume": 45217.20708, "trades": 818, "taker_buy_base": 930085.0, "taker_buy_quote": 18709.24503 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.02012, "high": 0.02015, "low": 0.02008, "close": 0.0201, "volume": 2517192.0, "close_time": 1766185199999, "quote_volume": 50634.80003, "trades": 742, "taker_buy_base": 1037683.0, "taker_buy_quote": 20868.91416 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0201, "high": 0.02015, "low": 0.0201, "close": 0.02013, "volume": 1240183.0, "close_time": 1766188799999, "quote_volume": 24967.75681, "trades": 451, "taker_buy_base": 629912.0, "taker_buy_quote": 12683.98678 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02013, "high": 0.02018, "low": 0.02008, "close": 0.02017, "volume": 2892772.0, "close_time": 1766192399999, "quote_volume": 58248.37868, "trades": 542, "taker_buy_base": 1253278.0, "taker_buy_quote": 25218.98376 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.02017, "high": 0.02023, "low": 0.02016, "close": 0.02021, "volume": 4803522.0, "close_time": 1766195999999, "quote_volume": 97003.53611, "trades": 928, "taker_buy_base": 1944275.0, "taker_buy_quote": 39274.35169 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.02021, "high": 0.02029, "low": 0.02021, "close": 0.02029, "volume": 5815580.0, "close_time": 1766199599999, "quote_volume": 117783.8719, "trades": 1335, "taker_buy_base": 2196970.0, "taker_buy_quote": 44496.76303 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.02029, "high": 0.02033, "low": 0.02028, "close": 0.02028, "volume": 4317644.0, "close_time": 1766203199999, "quote_volume": 87679.02441, "trades": 760, "taker_buy_base": 2078001.0, "taker_buy_quote": 42205.25226 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.02028, "high": 0.02028, "low": 0.02024, "close": 0.02026, "volume": 1779951.0, "close_time": 1766206799999, "quote_volume": 36058.99773, "trades": 349, "taker_buy_base": 1096791.0, "taker_buy_quote": 22220.9042 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.02025, "high": 0.02026, "low": 0.02024, "close": 0.02025, "volume": 472351.0, "close_time": 1766210399999, "quote_volume": 9560.71778, "trades": 109, "taker_buy_base": 81642.0, "taker_buy_quote": 1652.70363 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.02025, "high": 0.02029, "low": 0.02024, "close": 0.02028, "volume": 889635.0, "close_time": 1766213999999, "quote_volume": 18026.31688, "trades": 194, "taker_buy_base": 397002.0, "taker_buy_quote": 8036.79348 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.02028, "high": 0.02031, "low": 0.02026, "close": 0.0203, "volume": 896481.0, "close_time": 1766217599999, "quote_volume": 18185.55197, "trades": 218, "taker_buy_base": 657561.0, "taker_buy_quote": 13341.13865 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0203, "high": 0.02032, "low": 0.02028, "close": 0.02029, "volume": 1989039.0, "close_time": 1766221199999, "quote_volume": 40391.85912, "trades": 353, "taker_buy_base": 976071.0, "taker_buy_quote": 19824.412 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0203, "high": 0.02031, "low": 0.0202, "close": 0.02023, "volume": 5139091.0, "close_time": 1766224799999, "quote_volume": 104055.25272, "trades": 526, "taker_buy_base": 2932398.0, "taker_buy_quote": 59386.51483 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.02024, "high": 0.02028, "low": 0.02022, "close": 0.02027, "volume": 677945.0, "close_time": 1766228399999, "quote_volume": 13728.77908, "trades": 172, "taker_buy_base": 322365.0, "taker_buy_quote": 6531.60896 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.02027, "high": 0.02029, "low": 0.02026, "close": 0.02026, "volume": 496419.0, "close_time": 1766231999999, "quote_volume": 10067.06915, "trades": 113, "taker_buy_base": 201486.0, "taker_buy_quote": 4085.95981 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.02025, "high": 0.02025, "low": 0.02017, "close": 0.02017, "volume": 3609566.0, "close_time": 1766235599999, "quote_volume": 72919.11988, "trades": 324, "taker_buy_base": 1643111.0, "taker_buy_quote": 33197.40652 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.02018, "high": 0.02024, "low": 0.02016, "close": 0.02019, "volume": 2613943.0, "close_time": 1766239199999, "quote_volume": 52782.07468, "trades": 254, "taker_buy_base": 821821.0, "taker_buy_quote": 16600.48449 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0202, "high": 0.02023, "low": 0.02016, "close": 0.02018, "volume": 1455817.0, "close_time": 1766242799999, "quote_volume": 29396.96727, "trades": 90, "taker_buy_base": 687083.0, "taker_buy_quote": 13876.34486 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.02017, "high": 0.0202, "low": 0.02014, "close": 0.02018, "volume": 2384485.0, "close_time": 1766246399999, "quote_volume": 48071.57691, "trades": 136, "taker_buy_base": 1172430.0, "taker_buy_quote": 23631.26814 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.02017, "high": 0.02018, "low": 0.02013, "close": 0.02015, "volume": 1830320.0, "close_time": 1766249999999, "quote_volume": 36874.20206, "trades": 147, "taker_buy_base": 1158448.0, "taker_buy_quote": 23341.71737 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.02013, "high": 0.02016, "low": 0.02011, "close": 0.02016, "volume": 556064.0, "close_time": 1766253599999, "quote_volume": 11189.49759, "trades": 115, "taker_buy_base": 269569.0, "taker_buy_quote": 5425.44987 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.02016, "high": 0.02016, "low": 0.02011, "close": 0.02011, "volume": 1138460.0, "close_time": 1766257199999, "quote_volume": 22909.87217, "trades": 161, "taker_buy_base": 522140.0, "taker_buy_quote": 10507.75419 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.02011, "high": 0.02012, "low": 0.0201, "close": 0.02011, "volume": 327319.0, "close_time": 1766260799999, "quote_volume": 6582.38438, "trades": 36, "taker_buy_base": 250248.0, "taker_buy_quote": 5032.50593 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.02012, "high": 0.02012, "low": 0.02009, "close": 0.02009, "volume": 855034.0, "close_time": 1766264399999, "quote_volume": 17189.52732, "trades": 103, "taker_buy_base": 511979.0, "taker_buy_quote": 10294.2848 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.02009, "high": 0.02014, "low": 0.02007, "close": 0.02014, "volume": 1680127.0, "close_time": 1766267999999, "quote_volume": 33772.63752, "trades": 174, "taker_buy_base": 950622.0, "taker_buy_quote": 19105.66252 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.02014, "high": 0.02014, "low": 0.02009, "close": 0.02011, "volume": 700335.0, "close_time": 1766271599999, "quote_volume": 14085.85172, "trades": 36, "taker_buy_base": 333035.0, "taker_buy_quote": 6692.59088 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.02012, "high": 0.02015, "low": 0.02011, "close": 0.02014, "volume": 712810.0, "close_time": 1766275199999, "quote_volume": 14352.60178, "trades": 52, "taker_buy_base": 133309.0, "taker_buy_quote": 2684.40822 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02014, "high": 0.02017, "low": 0.0201, "close": 0.02012, "volume": 1817641.0, "close_time": 1766278799999, "quote_volume": 36599.00755, "trades": 109, "taker_buy_base": 1019079.0, "taker_buy_quote": 20507.31931 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.02012, "high": 0.02017, "low": 0.0201, "close": 0.0201, "volume": 1873975.0, "close_time": 1766282399999, "quote_volume": 37719.98482, "trades": 177, "taker_buy_base": 775967.0, "taker_buy_quote": 15614.73412 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.02011, "high": 0.02014, "low": 0.0201, "close": 0.02011, "volume": 189132.0, "close_time": 1766285999999, "quote_volume": 3803.63189, "trades": 28, "taker_buy_base": 137320.0, "taker_buy_quote": 2761.65646 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.02012, "high": 0.02016, "low": 0.02012, "close": 0.02015, "volume": 279716.0, "close_time": 1766289599999, "quote_volume": 5633.7499, "trades": 23, "taker_buy_base": 138233.0, "taker_buy_quote": 2785.25314 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.02015, "high": 0.02018, "low": 0.0201, "close": 0.02014, "volume": 2405872.0, "close_time": 1766293199999, "quote_volume": 48440.30345, "trades": 219, "taker_buy_base": 830610.0, "taker_buy_quote": 16726.80776 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.02014, "high": 0.02021, "low": 0.02014, "close": 0.02017, "volume": 1463788.0, "close_time": 1766296799999, "quote_volume": 29539.28156, "trades": 135, "taker_buy_base": 489057.0, "taker_buy_quote": 9871.5091 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.02016, "high": 0.0202, "low": 0.02016, "close": 0.02018, "volume": 506326.0, "close_time": 1766300399999, "quote_volume": 10221.19299, "trades": 200, "taker_buy_base": 136886.0, "taker_buy_quote": 2763.61954 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.02018, "high": 0.02021, "low": 0.02016, "close": 0.02016, "volume": 506643.0, "close_time": 1766303999999, "quote_volume": 10225.9022, "trades": 182, "taker_buy_base": 149178.0, "taker_buy_quote": 3012.79818 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.02015, "high": 0.0202, "low": 0.02014, "close": 0.02019, "volume": 875491.0, "close_time": 1766307599999, "quote_volume": 17657.82121, "trades": 91, "taker_buy_base": 506912.0, "taker_buy_quote": 10219.04295 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.02017, "high": 0.02026, "low": 0.02017, "close": 0.0202, "volume": 3920744.0, "close_time": 1766311199999, "quote_volume": 79275.50791, "trades": 484, "taker_buy_base": 2044764.0, "taker_buy_quote": 41337.64664 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0202, "high": 0.02026, "low": 0.0202, "close": 0.02022, "volume": 1155156.0, "close_time": 1766314799999, "quote_volume": 23377.78645, "trades": 281, "taker_buy_base": 746432.0, "taker_buy_quote": 15106.40592 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.02022, "high": 0.02027, "low": 0.02021, "close": 0.02023, "volume": 1991197.0, "close_time": 1766318399999, "quote_volume": 40300.88131, "trades": 342, "taker_buy_base": 1128896.0, "taker_buy_quote": 22847.65933 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.02024, "high": 0.02033, "low": 0.02024, "close": 0.02028, "volume": 3582266.0, "close_time": 1766321999999, "quote_volume": 72650.51971, "trades": 606, "taker_buy_base": 1612513.0, "taker_buy_quote": 32698.65557 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.02029, "high": 0.02033, "low": 0.02024, "close": 0.02027, "volume": 5247580.0, "close_time": 1766325599999, "quote_volume": 106415.58586, "trades": 674, "taker_buy_base": 2845530.0, "taker_buy_quote": 57698.45879 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.02027, "high": 0.02034, "low": 0.02026, "close": 0.0203, "volume": 4101218.0, "close_time": 1766329199999, "quote_volume": 83307.16215, "trades": 662, "taker_buy_base": 1382511.0, "taker_buy_quote": 28082.96494 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.02031, "high": 0.02041, "low": 0.0203, "close": 0.02036, "volume": 6789604.0, "close_time": 1766332799999, "quote_volume": 138225.21548, "trades": 1068, "taker_buy_base": 3015005.0, "taker_buy_quote": 61391.55469 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.02037, "high": 0.02048, "low": 0.02037, "close": 0.02043, "volume": 5268743.0, "close_time": 1766336399999, "quote_volume": 107650.31971, "trades": 993, "taker_buy_base": 2880049.0, "taker_buy_quote": 58853.56672 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.02045, "high": 0.0205, "low": 0.02045, "close": 0.02045, "volume": 3519982.0, "close_time": 1766339999999, "quote_volume": 72080.37951, "trades": 555, "taker_buy_base": 1746201.0, "taker_buy_quote": 35763.48344 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.02044, "high": 0.02052, "low": 0.02044, "close": 0.02047, "volume": 1764626.0, "close_time": 1766343599999, "quote_volume": 36144.78984, "trades": 498, "taker_buy_base": 753904.0, "taker_buy_quote": 15443.77254 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.02047, "high": 0.02054, "low": 0.02043, "close": 0.02049, "volume": 2987384.0, "close_time": 1766347199999, "quote_volume": 61225.93861, "trades": 773, "taker_buy_base": 1308645.0, "taker_buy_quote": 26811.4506 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.02049, "high": 0.02055, "low": 0.02044, "close": 0.02051, "volume": 3476953.0, "close_time": 1766350799999, "quote_volume": 71217.38548, "trades": 850, "taker_buy_base": 1624557.0, "taker_buy_quote": 33266.82751 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0205, "high": 0.02054, "low": 0.02047, "close": 0.02048, "volume": 2117653.0, "close_time": 1766354399999, "quote_volume": 43424.77327, "trades": 542, "taker_buy_base": 1031028.0, "taker_buy_quote": 21130.23069 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.02048, "high": 0.02054, "low": 0.02046, "close": 0.02049, "volume": 2259873.0, "close_time": 1766357999999, "quote_volume": 46335.65911, "trades": 465, "taker_buy_base": 1132003.0, "taker_buy_quote": 23200.01789 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.02049, "high": 0.02055, "low": 0.02048, "close": 0.02052, "volume": 1149856.0, "close_time": 1766361599999, "quote_volume": 23595.77779, "trades": 379, "taker_buy_base": 473459.0, "taker_buy_quote": 9709.84259 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02051, "high": 0.02056, "low": 0.02047, "close": 0.02054, "volume": 2791171.0, "close_time": 1766365199999, "quote_volume": 57263.93226, "trades": 580, "taker_buy_base": 1421380.0, "taker_buy_quote": 29137.58843 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.02053, "high": 0.02056, "low": 0.02048, "close": 0.02049, "volume": 2010023.0, "close_time": 1766368799999, "quote_volume": 41230.59882, "trades": 445, "taker_buy_base": 1051451.0, "taker_buy_quote": 21555.05391 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.02049, "high": 0.02051, "low": 0.02045, "close": 0.0205, "volume": 2382184.0, "close_time": 1766372399999, "quote_volume": 48765.74445, "trades": 343, "taker_buy_base": 1608005.0, "taker_buy_quote": 32905.05495 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0205, "high": 0.02052, "low": 0.02046, "close": 0.02046, "volume": 756027.0, "close_time": 1766375999999, "quote_volume": 15491.47172, "trades": 185, "taker_buy_base": 466954.0, "taker_buy_quote": 9562.24967 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.02046, "high": 0.02046, "low": 0.02041, "close": 0.02041, "volume": 2747256.0, "close_time": 1766379599999, "quote_volume": 56132.66514, "trades": 477, "taker_buy_base": 1208826.0, "taker_buy_quote": 24704.14462 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.02042, "high": 0.02043, "low": 0.02039, "close": 0.02043, "volume": 1802840.0, "close_time": 1766383199999, "quote_volume": 36788.29264, "trades": 341, "taker_buy_base": 1121695.0, "taker_buy_quote": 22891.53987 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.02043, "high": 0.02049, "low": 0.02041, "close": 0.02044, "volume": 2721019.0, "close_time": 1766386799999, "quote_volume": 55704.52267, "trades": 275, "taker_buy_base": 427104.0, "taker_buy_quote": 8737.16705 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.02045, "high": 0.02052, "low": 0.02045, "close": 0.02052, "volume": 2815921.0, "close_time": 1766390399999, "quote_volume": 57728.77488, "trades": 473, "taker_buy_base": 1374977.0, "taker_buy_quote": 28190.91394 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.02052, "high": 0.02056, "low": 0.02049, "close": 0.02055, "volume": 2602616.0, "close_time": 1766393999999, "quote_volume": 53425.07755, "trades": 368, "taker_buy_base": 894444.0, "taker_buy_quote": 18359.17918 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.02054, "high": 0.02061, "low": 0.02054, "close": 0.0206, "volume": 5723054.0, "close_time": 1766397599999, "quote_volume": 117741.32963, "trades": 1028, "taker_buy_base": 2434701.0, "taker_buy_quote": 50107.62249 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.02061, "high": 0.02061, "low": 0.02051, "close": 0.02052, "volume": 1957069.0, "close_time": 1766401199999, "quote_volume": 40196.50188, "trades": 280, "taker_buy_base": 788213.0, "taker_buy_quote": 16189.12065 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.02051, "high": 0.02051, "low": 0.02046, "close": 0.02046, "volume": 2883193.0, "close_time": 1766404799999, "quote_volume": 59059.55176, "trades": 335, "taker_buy_base": 1656321.0, "taker_buy_quote": 33933.30545 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.02048, "high": 0.02049, "low": 0.02042, "close": 0.02044, "volume": 2412125.0, "close_time": 1766408399999, "quote_volume": 49318.74762, "trades": 220, "taker_buy_base": 972529.0, "taker_buy_quote": 19888.12864 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.02042, "high": 0.02042, "low": 0.02034, "close": 0.02042, "volume": 4749633.0, "close_time": 1766411999999, "quote_volume": 96847.41226, "trades": 352, "taker_buy_base": 2035745.0, "taker_buy_quote": 41509.76196 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.02042, "high": 0.02044, "low": 0.02037, "close": 0.02044, "volume": 1612185.0, "close_time": 1766415599999, "quote_volume": 32909.35141, "trades": 136, "taker_buy_base": 1019760.0, "taker_buy_quote": 20816.05746 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.02044, "high": 0.02047, "low": 0.02039, "close": 0.02045, "volume": 2320141.0, "close_time": 1766419199999, "quote_volume": 47429.54821, "trades": 192, "taker_buy_base": 1172444.0, "taker_buy_quote": 23964.68 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0204, "high": 0.02046, "low": 0.02038, "close": 0.02039, "volume": 1715955.0, "close_time": 1766422799999, "quote_volume": 35010.49369, "trades": 154, "taker_buy_base": 1257125.0, "taker_buy_quote": 25648.35214 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.02038, "high": 0.02041, "low": 0.02037, "close": 0.02039, "volume": 674936.0, "close_time": 1766426399999, "quote_volume": 13763.38606, "trades": 55, "taker_buy_base": 255343.0, "taker_buy_quote": 5203.8799 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.02039, "high": 0.02039, "low": 0.02035, "close": 0.02036, "volume": 1822356.0, "close_time": 1766429999999, "quote_volume": 37119.95505, "trades": 84, "taker_buy_base": 1078110.0, "taker_buy_quote": 21958.51533 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.02035, "high": 0.02036, "low": 0.02033, "close": 0.02036, "volume": 954280.0, "close_time": 1766433599999, "quote_volume": 19414.32696, "trades": 100, "taker_buy_base": 776150.0, "taker_buy_quote": 15791.21516 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.02036, "high": 0.0204, "low": 0.02034, "close": 0.02035, "volume": 1156029.0, "close_time": 1766437199999, "quote_volume": 23549.40233, "trades": 91, "taker_buy_base": 303242.0, "taker_buy_quote": 6175.56762 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.02034, "high": 0.02035, "low": 0.02032, "close": 0.02035, "volume": 1418280.0, "close_time": 1766440799999, "quote_volume": 28840.00459, "trades": 118, "taker_buy_base": 1075190.0, "taker_buy_quote": 21866.94524 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.02034, "high": 0.02037, "low": 0.02032, "close": 0.02037, "volume": 509025.0, "close_time": 1766444399999, "quote_volume": 10349.63842, "trades": 73, "taker_buy_base": 312968.0, "taker_buy_quote": 6365.04857 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.02038, "high": 0.02038, "low": 0.02031, "close": 0.02031, "volume": 604651.0, "close_time": 1766447999999, "quote_volume": 12297.75068, "trades": 107, "taker_buy_base": 32145.0, "taker_buy_quote": 654.16079 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02031, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 1468357.0, "close_time": 1766451599999, "quote_volume": 29821.27302, "trades": 161, "taker_buy_base": 794498.0, "taker_buy_quote": 16136.31608 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.02033, "high": 0.02037, "low": 0.02026, "close": 0.02028, "volume": 1456973.0, "close_time": 1766455199999, "quote_volume": 29561.41081, "trades": 197, "taker_buy_base": 740050.0, "taker_buy_quote": 15017.06498 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.02029, "high": 0.02031, "low": 0.02026, "close": 0.02027, "volume": 1352728.0, "close_time": 1766458799999, "quote_volume": 27422.00097, "trades": 78, "taker_buy_base": 566458.0, "taker_buy_quote": 11484.98702 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.02026, "high": 0.02029, "low": 0.02024, "close": 0.02027, "volume": 1274383.0, "close_time": 1766462399999, "quote_volume": 25823.41317, "trades": 193, "taker_buy_base": 924151.0, "taker_buy_quote": 18727.51167 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.02027, "high": 0.02031, "low": 0.02027, "close": 0.0203, "volume": 147826.0, "close_time": 1766465999999, "quote_volume": 3001.72208, "trades": 13, "taker_buy_base": 28327.0, "taker_buy_quote": 574.74599 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.02029, "high": 0.02032, "low": 0.02028, "close": 0.0203, "volume": 658225.0, "close_time": 1766469599999, "quote_volume": 13371.01788, "trades": 73, "taker_buy_base": 43527.0, "taker_buy_quote": 883.84412 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0203, "high": 0.02036, "low": 0.02028, "close": 0.02031, "volume": 4149406.0, "close_time": 1766473199999, "quote_volume": 84352.16293, "trades": 376, "taker_buy_base": 1325134.0, "taker_buy_quote": 26944.49374 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.02031, "high": 0.02033, "low": 0.02029, "close": 0.02033, "volume": 392138.0, "close_time": 1766476799999, "quote_volume": 7962.50234, "trades": 42, "taker_buy_base": 346053.0, "taker_buy_quote": 7026.48652 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.02032, "high": 0.02034, "low": 0.02029, "close": 0.02031, "volume": 184942.0, "close_time": 1766480399999, "quote_volume": 3758.12263, "trades": 58, "taker_buy_base": 87796.0, "taker_buy_quote": 1784.27785 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0203, "high": 0.02032, "low": 0.02028, "close": 0.02031, "volume": 1114321.0, "close_time": 1766483999999, "quote_volume": 22611.69804, "trades": 77, "taker_buy_base": 665422.0, "taker_buy_quote": 13506.08229 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.02031, "high": 0.02034, "low": 0.02031, "close": 0.02033, "volume": 875043.0, "close_time": 1766487599999, "quote_volume": 17778.07613, "trades": 61, "taker_buy_base": 702750.0, "taker_buy_quote": 14275.87569 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.02034, "high": 0.02034, "low": 0.02027, "close": 0.02027, "volume": 785396.0, "close_time": 1766491199999, "quote_volume": 15945.76799, "trades": 65, "taker_buy_base": 243305.0, "taker_buy_quote": 4937.08216 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.02027, "high": 0.02027, "low": 0.02023, "close": 0.02026, "volume": 1629150.0, "close_time": 1766494799999, "quote_volume": 32991.05812, "trades": 137, "taker_buy_base": 873834.0, "taker_buy_quote": 17697.30386 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.02025, "high": 0.02026, "low": 0.02022, "close": 0.02023, "volume": 989129.0, "close_time": 1766498399999, "quote_volume": 20016.25904, "trades": 92, "taker_buy_base": 592256.0, "taker_buy_quote": 11986.98355 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.02023, "high": 0.02024, "low": 0.02019, "close": 0.02022, "volume": 2181542.0, "close_time": 1766501999999, "quote_volume": 44090.36276, "trades": 336, "taker_buy_base": 1076380.0, "taker_buy_quote": 21756.18923 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.02021, "high": 0.02021, "low": 0.02015, "close": 0.02017, "volume": 2721904.0, "close_time": 1766505599999, "quote_volume": 54918.50229, "trades": 452, "taker_buy_base": 1125654.0, "taker_buy_quote": 22709.40381 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.02016, "high": 0.02019, "low": 0.02012, "close": 0.02015, "volume": 2542177.0, "close_time": 1766509199999, "quote_volume": 51236.37841, "trades": 422, "taker_buy_base": 1438516.0, "taker_buy_quote": 28988.70405 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.02014, "high": 0.02015, "low": 0.02012, "close": 0.02012, "volume": 952641.0, "close_time": 1766512799999, "quote_volume": 19180.41618, "trades": 154, "taker_buy_base": 518800.0, "taker_buy_quote": 10446.13133 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.02012, "high": 0.0202, "low": 0.02011, "close": 0.02015, "volume": 1010203.0, "close_time": 1766516399999, "quote_volume": 20369.32921, "trades": 120, "taker_buy_base": 358869.0, "taker_buy_quote": 7226.4805 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.02014, "high": 0.02018, "low": 0.02012, "close": 0.02018, "volume": 383909.0, "close_time": 1766519999999, "quote_volume": 7731.20222, "trades": 65, "taker_buy_base": 314710.0, "taker_buy_quote": 6336.82693 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.02017, "high": 0.02021, "low": 0.02016, "close": 0.02017, "volume": 906669.0, "close_time": 1766523599999, "quote_volume": 18307.51198, "trades": 105, "taker_buy_base": 112042.0, "taker_buy_quote": 2261.40701 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.02014, "high": 0.02017, "low": 0.02013, "close": 0.02017, "volume": 530248.0, "close_time": 1766527199999, "quote_volume": 10679.07113, "trades": 31, "taker_buy_base": 525876.0, "taker_buy_quote": 10591.05696 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.02016, "high": 0.02016, "low": 0.02012, "close": 0.02012, "volume": 953277.0, "close_time": 1766530799999, "quote_volume": 19185.83334, "trades": 186, "taker_buy_base": 590424.0, "taker_buy_quote": 11884.57178 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.02012, "high": 0.02019, "low": 0.02012, "close": 0.02012, "volume": 1832752.0, "close_time": 1766534399999, "quote_volume": 36915.30703, "trades": 208, "taker_buy_base": 828971.0, "taker_buy_quote": 16687.95871 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02014, "high": 0.02014, "low": 0.02008, "close": 0.02012, "volume": 1237667.0, "close_time": 1766537999999, "quote_volume": 24895.14401, "trades": 214, "taker_buy_base": 674699.0, "taker_buy_quote": 13573.42738 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.02012, "high": 0.02015, "low": 0.0201, "close": 0.02015, "volume": 895022.0, "close_time": 1766541599999, "quote_volume": 18000.85681, "trades": 129, "taker_buy_base": 676369.0, "taker_buy_quote": 13603.46873 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.02015, "high": 0.02017, "low": 0.0201, "close": 0.02011, "volume": 1195530.0, "close_time": 1766545199999, "quote_volume": 24097.51764, "trades": 115, "taker_buy_base": 243682.0, "taker_buy_quote": 4908.98873 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.02011, "high": 0.02016, "low": 0.02009, "close": 0.02014, "volume": 1487088.0, "close_time": 1766548799999, "quote_volume": 29930.19797, "trades": 407, "taker_buy_base": 766798.0, "taker_buy_quote": 15438.40446 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.02014, "high": 0.02017, "low": 0.02013, "close": 0.02015, "volume": 1311686.0, "close_time": 1766552399999, "quote_volume": 26430.20173, "trades": 526, "taker_buy_base": 1110657.0, "taker_buy_quote": 22380.75141 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.02015, "high": 0.02019, "low": 0.02011, "close": 0.02017, "volume": 3210149.0, "close_time": 1766555999999, "quote_volume": 64680.65679, "trades": 1263, "taker_buy_base": 1981341.0, "taker_buy_quote": 39923.80337 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.02017, "high": 0.0202, "low": 0.02012, "close": 0.0202, "volume": 5559672.0, "close_time": 1766559599999, "quote_volume": 112090.61453, "trades": 1844, "taker_buy_base": 3432179.0, "taker_buy_quote": 69220.02923 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0202, "high": 0.02024, "low": 0.02018, "close": 0.02022, "volume": 2790472.0, "close_time": 1766563199999, "quote_volume": 56416.70161, "trades": 338, "taker_buy_base": 1573503.0, "taker_buy_quote": 31811.02808 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.02019, "high": 0.02023, "low": 0.02017, "close": 0.02023, "volume": 1719063.0, "close_time": 1766566799999, "quote_volume": 34711.24823, "trades": 165, "taker_buy_base": 1017110.0, "taker_buy_quote": 20532.77575 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.02022, "high": 0.02026, "low": 0.02018, "close": 0.02022, "volume": 2717893.0, "close_time": 1766570399999, "quote_volume": 54958.2002, "trades": 490, "taker_buy_base": 1414709.0, "taker_buy_quote": 28594.94648 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.02021, "high": 0.02027, "low": 0.02019, "close": 0.02023, "volume": 2782875.0, "close_time": 1766573999999, "quote_volume": 56318.14182, "trades": 482, "taker_buy_base": 1443112.0, "taker_buy_quote": 29200.64707 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.02024, "high": 0.02027, "low": 0.02023, "close": 0.02027, "volume": 1662241.0, "close_time": 1766577599999, "quote_volume": 33668.49386, "trades": 345, "taker_buy_base": 545390.0, "taker_buy_quote": 11046.85199 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.02027, "high": 0.02029, "low": 0.02026, "close": 0.02028, "volume": 1187017.0, "close_time": 1766581199999, "quote_volume": 24067.76114, "trades": 324, "taker_buy_base": 891224.0, "taker_buy_quote": 18069.29832 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.02027, "high": 0.0203, "low": 0.02022, "close": 0.02029, "volume": 1516841.0, "close_time": 1766584799999, "quote_volume": 30727.43013, "trades": 458, "taker_buy_base": 765223.0, "taker_buy_quote": 15494.25045 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.02028, "high": 0.0203, "low": 0.02024, "close": 0.02028, "volume": 1317300.0, "close_time": 1766588399999, "quote_volume": 26703.54428, "trades": 294, "taker_buy_base": 695261.0, "taker_buy_quote": 14085.24227 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.02027, "high": 0.02027, "low": 0.02021, "close": 0.02021, "volume": 1764816.0, "close_time": 1766591999999, "quote_volume": 35688.44841, "trades": 398, "taker_buy_base": 1241380.0, "taker_buy_quote": 25105.17586 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0202, "high": 0.02026, "low": 0.0202, "close": 0.02023, "volume": 694846.0, "close_time": 1766595599999, "quote_volume": 14048.03778, "trades": 181, "taker_buy_base": 392092.0, "taker_buy_quote": 7923.4608 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.02023, "high": 0.02025, "low": 0.0202, "close": 0.02021, "volume": 239506.0, "close_time": 1766599199999, "quote_volume": 4842.90673, "trades": 66, "taker_buy_base": 214775.0, "taker_buy_quote": 4342.58352 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.02021, "high": 0.02025, "low": 0.0202, "close": 0.0202, "volume": 606406.0, "close_time": 1766602799999, "quote_volume": 12258.93146, "trades": 301, "taker_buy_base": 304793.0, "taker_buy_quote": 6163.01927 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0202, "high": 0.02022, "low": 0.02016, "close": 0.02022, "volume": 2061746.0, "close_time": 1766606399999, "quote_volume": 41619.04467, "trades": 376, "taker_buy_base": 1547190.0, "taker_buy_quote": 31235.56915 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.02022, "high": 0.02023, "low": 0.02018, "close": 0.02019, "volume": 1081599.0, "close_time": 1766609999999, "quote_volume": 21868.71553, "trades": 322, "taker_buy_base": 275655.0, "taker_buy_quote": 5573.45446 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.02019, "high": 0.02022, "low": 0.02017, "close": 0.02019, "volume": 574409.0, "close_time": 1766613599999, "quote_volume": 11594.67906, "trades": 299, "taker_buy_base": 419366.0, "taker_buy_quote": 8465.12926 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.02019, "high": 0.02022, "low": 0.02017, "close": 0.02021, "volume": 483542.0, "close_time": 1766617199999, "quote_volume": 9766.90205, "trades": 277, "taker_buy_base": 424000.0, "taker_buy_quote": 8564.78712 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.02021, "high": 0.02022, "low": 0.02014, "close": 0.02017, "volume": 2605812.0, "close_time": 1766620799999, "quote_volume": 52582.11328, "trades": 541, "taker_buy_base": 1382370.0, "taker_buy_quote": 27883.42987 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.02018, "high": 0.0202, "low": 0.02012, "close": 0.02012, "volume": 2899281.0, "close_time": 1766624399999, "quote_volume": 58415.1994, "trades": 189, "taker_buy_base": 1600092.0, "taker_buy_quote": 32222.8126 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.02013, "high": 0.02014, "low": 0.02009, "close": 0.0201, "volume": 2401005.0, "close_time": 1766627999999, "quote_volume": 48282.99327, "trades": 335, "taker_buy_base": 1440664.0, "taker_buy_quote": 28970.81842 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.02009, "high": 0.02011, "low": 0.02007, "close": 0.02007, "volume": 1581361.0, "close_time": 1766631599999, "quote_volume": 31764.26513, "trades": 259, "taker_buy_base": 804569.0, "taker_buy_quote": 16161.68167 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.02008, "high": 0.02008, "low": 0.02001, "close": 0.02001, "volume": 6377131.0, "close_time": 1766635199999, "quote_volume": 127809.90254, "trades": 1109, "taker_buy_base": 2477010.0, "taker_buy_quote": 49651.60037 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.02002, "high": 0.02006, "low": 0.02002, "close": 0.02003, "volume": 979515.0, "close_time": 1766638799999, "quote_volume": 19626.99576, "trades": 353, "taker_buy_base": 681451.0, "taker_buy_quote": 13655.36892 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.02004, "high": 0.02004, "low": 0.01997, "close": 0.01997, "volume": 3570027.0, "close_time": 1766642399999, "quote_volume": 71377.69767, "trades": 945, "taker_buy_base": 725998.0, "taker_buy_quote": 14517.38592 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.01997, "high": 0.01999, "low": 0.01983, "close": 0.01984, "volume": 3955307.0, "close_time": 1766645999999, "quote_volume": 78719.2273, "trades": 1064, "taker_buy_base": 1716319.0, "taker_buy_quote": 34129.39204 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.01984, "high": 0.01984, "low": 0.01965, "close": 0.01971, "volume": 9129508.0, "close_time": 1766649599999, "quote_volume": 180157.62667, "trades": 1531, "taker_buy_base": 3966913.0, "taker_buy_quote": 78270.30274 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.01974, "high": 0.01988, "low": 0.01969, "close": 0.01981, "volume": 4457217.0, "close_time": 1766653199999, "quote_volume": 88260.53231, "trades": 488, "taker_buy_base": 2694207.0, "taker_buy_quote": 53360.68564 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.01981, "high": 0.01983, "low": 0.01969, "close": 0.0197, "volume": 916959.0, "close_time": 1766656799999, "quote_volume": 18094.97252, "trades": 245, "taker_buy_base": 523326.0, "taker_buy_quote": 10318.3135 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0197, "high": 0.01971, "low": 0.01959, "close": 0.01962, "volume": 2787497.0, "close_time": 1766660399999, "quote_volume": 54740.20994, "trades": 772, "taker_buy_base": 1146196.0, "taker_buy_quote": 22498.06023 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.01962, "high": 0.01966, "low": 0.01958, "close": 0.01963, "volume": 1844394.0, "close_time": 1766663999999, "quote_volume": 36197.80512, "trades": 716, "taker_buy_base": 1123729.0, "taker_buy_quote": 22063.15699 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.01962, "high": 0.01971, "low": 0.01962, "close": 0.01966, "volume": 1620245.0, "close_time": 1766667599999, "quote_volume": 31870.03747, "trades": 657, "taker_buy_base": 955284.0, "taker_buy_quote": 18786.85774 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.01965, "high": 0.01967, "low": 0.01946, "close": 0.0195, "volume": 4161360.0, "close_time": 1766671199999, "quote_volume": 81277.34905, "trades": 891, "taker_buy_base": 1755764.0, "taker_buy_quote": 34285.61752 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0195, "high": 0.01953, "low": 0.01938, "close": 0.01939, "volume": 5067890.0, "close_time": 1766674799999, "quote_volume": 98518.98529, "trades": 1354, "taker_buy_base": 1955116.0, "taker_buy_quote": 38012.92689 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.01939, "high": 0.01942, "low": 0.01921, "close": 0.01922, "volume": 9479749.0, "close_time": 1766678399999, "quote_volume": 182881.77812, "trades": 2006, "taker_buy_base": 3823707.0, "taker_buy_quote": 73758.68554 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.01922, "high": 0.01932, "low": 0.01919, "close": 0.0192, "volume": 3728236.0, "close_time": 1766681999999, "quote_volume": 71790.62452, "trades": 1030, "taker_buy_base": 2217121.0, "taker_buy_quote": 42697.98202 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.01922, "high": 0.01928, "low": 0.01896, "close": 0.019, "volume": 8779087.0, "close_time": 1766685599999, "quote_volume": 167553.33188, "trades": 2262, "taker_buy_base": 3558491.0, "taker_buy_quote": 67888.86713 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.019, "high": 0.01908, "low": 0.01896, "close": 0.01898, "volume": 6907257.0, "close_time": 1766689199999, "quote_volume": 131266.62885, "trades": 2413, "taker_buy_base": 3794793.0, "taker_buy_quote": 72123.96117 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.01897, "high": 0.01922, "low": 0.01897, "close": 0.01918, "volume": 7755782.0, "close_time": 1766692799999, "quote_volume": 148055.54757, "trades": 1497, "taker_buy_base": 4856011.0, "taker_buy_quote": 92780.26149 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.01918, "high": 0.01919, "low": 0.01904, "close": 0.01905, "volume": 2525938.0, "close_time": 1766696399999, "quote_volume": 48260.26779, "trades": 695, "taker_buy_base": 1248700.0, "taker_buy_quote": 23851.75701 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.01906, "high": 0.01914, "low": 0.01903, "close": 0.01914, "volume": 1913247.0, "close_time": 1766699999999, "quote_volume": 36499.53443, "trades": 715, "taker_buy_base": 924867.0, "taker_buy_quote": 17652.29416 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.01913, "high": 0.01914, "low": 0.01902, "close": 0.01902, "volume": 2283041.0, "close_time": 1766703599999, "quote_volume": 43574.91113, "trades": 574, "taker_buy_base": 1079596.0, "taker_buy_quote": 20608.07776 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.01903, "high": 0.01907, "low": 0.01894, "close": 0.01907, "volume": 3934824.0, "close_time": 1766707199999, "quote_volume": 74693.55134, "trades": 1121, "taker_buy_base": 1760483.0, "taker_buy_quote": 33407.88409 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01907, "high": 0.01911, "low": 0.01904, "close": 0.01908, "volume": 2148982.0, "close_time": 1766710799999, "quote_volume": 40995.27303, "trades": 328, "taker_buy_base": 1216911.0, "taker_buy_quote": 23215.2893 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.01908, "high": 0.01908, "low": 0.01855, "close": 0.01875, "volume": 14142309.0, "close_time": 1766714399999, "quote_volume": 265684.74307, "trades": 3507, "taker_buy_base": 6537004.0, "taker_buy_quote": 122735.08782 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.01874, "high": 0.01891, "low": 0.01856, "close": 0.01886, "volume": 11072092.0, "close_time": 1766717999999, "quote_volume": 207467.7673, "trades": 2866, "taker_buy_base": 7185170.0, "taker_buy_quote": 134759.10099 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.01886, "high": 0.01895, "low": 0.01884, "close": 0.01892, "volume": 4221108.0, "close_time": 1766721599999, "quote_volume": 79762.38827, "trades": 759, "taker_buy_base": 2433837.0, "taker_buy_quote": 45975.61368 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.01892, "high": 0.01902, "low": 0.01875, "close": 0.01879, "volume": 8845227.0, "close_time": 1766725199999, "quote_volume": 166794.2017, "trades": 854, "taker_buy_base": 3048974.0, "taker_buy_quote": 57517.95639 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.01879, "high": 0.01892, "low": 0.01879, "close": 0.0189, "volume": 2840406.0, "close_time": 1766728799999, "quote_volume": 53564.35586, "trades": 333, "taker_buy_base": 1865952.0, "taker_buy_quote": 35187.94862 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.01891, "high": 0.01904, "low": 0.01891, "close": 0.01895, "volume": 3968291.0, "close_time": 1766732399999, "quote_volume": 75353.12286, "trades": 375, "taker_buy_base": 2401977.0, "taker_buy_quote": 45595.731 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.01896, "high": 0.01911, "low": 0.01896, "close": 0.0191, "volume": 6689848.0, "close_time": 1766735999999, "quote_volume": 127367.65286, "trades": 794, "taker_buy_base": 5131894.0, "taker_buy_quote": 97704.78853 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.01911, "high": 0.01917, "low": 0.0191, "close": 0.01911, "volume": 4749291.0, "close_time": 1766739599999, "quote_volume": 90834.33618, "trades": 682, "taker_buy_base": 2441056.0, "taker_buy_quote": 46688.12186 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.01911, "high": 0.01916, "low": 0.01894, "close": 0.01902, "volume": 4655030.0, "close_time": 1766743199999, "quote_volume": 88624.06779, "trades": 707, "taker_buy_base": 1755658.0, "taker_buy_quote": 33439.9336 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.01901, "high": 0.01917, "low": 0.019, "close": 0.0191, "volume": 3641593.0, "close_time": 1766746799999, "quote_volume": 69600.23662, "trades": 391, "taker_buy_base": 2603465.0, "taker_buy_quote": 49745.14023 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.01911, "high": 0.01911, "low": 0.01902, "close": 0.01905, "volume": 900107.0, "close_time": 1766750399999, "quote_volume": 17165.8435, "trades": 99, "taker_buy_base": 481338.0, "taker_buy_quote": 9170.13416 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.01904, "high": 0.01904, "low": 0.01891, "close": 0.01892, "volume": 3593779.0, "close_time": 1766753999999, "quote_volume": 68115.19099, "trades": 262, "taker_buy_base": 1742644.0, "taker_buy_quote": 33014.14073 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.01893, "high": 0.01899, "low": 0.01889, "close": 0.0189, "volume": 2951403.0, "close_time": 1766757599999, "quote_volume": 55830.17116, "trades": 203, "taker_buy_base": 820338.0, "taker_buy_quote": 15535.13798 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.01889, "high": 0.01896, "low": 0.01889, "close": 0.01896, "volume": 440346.0, "close_time": 1766761199999, "quote_volume": 8327.5078, "trades": 152, "taker_buy_base": 296513.0, "taker_buy_quote": 5609.10543 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.01897, "high": 0.01907, "low": 0.01892, "close": 0.01905, "volume": 3588746.0, "close_time": 1766764799999, "quote_volume": 68221.57351, "trades": 367, "taker_buy_base": 2058935.0, "taker_buy_quote": 39148.80787 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.01906, "high": 0.01906, "low": 0.01888, "close": 0.01892, "volume": 1966695.0, "close_time": 1766768399999, "quote_volume": 37256.15614, "trades": 253, "taker_buy_base": 649222.0, "taker_buy_quote": 12289.1623 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.01895, "high": 0.01903, "low": 0.01893, "close": 0.01899, "volume": 1225074.0, "close_time": 1766771999999, "quote_volume": 23270.28882, "trades": 222, "taker_buy_base": 592788.0, "taker_buy_quote": 11260.9674 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.01899, "high": 0.01899, "low": 0.01887, "close": 0.01892, "volume": 1658734.0, "close_time": 1766775599999, "quote_volume": 31353.71339, "trades": 148, "taker_buy_base": 769101.0, "taker_buy_quote": 14541.37669 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.01892, "high": 0.01893, "low": 0.01887, "close": 0.01889, "volume": 1551724.0, "close_time": 1766779199999, "quote_volume": 29309.91461, "trades": 209, "taker_buy_base": 837365.0, "taker_buy_quote": 15819.06067 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.01889, "high": 0.01894, "low": 0.01887, "close": 0.01892, "volume": 897493.0, "close_time": 1766782799999, "quote_volume": 16971.75236, "trades": 134, "taker_buy_base": 564673.0, "taker_buy_quote": 10676.08911 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.01892, "high": 0.01894, "low": 0.0189, "close": 0.01892, "volume": 1113039.0, "close_time": 1766786399999, "quote_volume": 21059.42776, "trades": 60, "taker_buy_base": 130875.0, "taker_buy_quote": 2476.23638 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.01893, "high": 0.01895, "low": 0.01887, "close": 0.01888, "volume": 2207254.0, "close_time": 1766789999999, "quote_volume": 41713.70895, "trades": 126, "taker_buy_base": 1226802.0, "taker_buy_quote": 23178.64245 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.01891, "high": 0.01893, "low": 0.01888, "close": 0.01889, "volume": 399459.0, "close_time": 1766793599999, "quote_volume": 7554.19079, "trades": 43, "taker_buy_base": 190148.0, "taker_buy_quote": 3597.1976 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.01889, "high": 0.01897, "low": 0.01887, "close": 0.01895, "volume": 1329571.0, "close_time": 1766797199999, "quote_volume": 25169.19698, "trades": 121, "taker_buy_base": 612300.0, "taker_buy_quote": 11588.68614 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.01896, "high": 0.01897, "low": 0.01895, "close": 0.01895, "volume": 458637.0, "close_time": 1766800799999, "quote_volume": 8697.11525, "trades": 23, "taker_buy_base": 62343.0, "taker_buy_quote": 1181.40643 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.01894, "high": 0.01894, "low": 0.0189, "close": 0.01892, "volume": 616967.0, "close_time": 1766804399999, "quote_volume": 11669.2762, "trades": 65, "taker_buy_base": 397013.0, "taker_buy_quote": 7510.00218 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.01891, "high": 0.01892, "low": 0.01886, "close": 0.01888, "volume": 1419514.0, "close_time": 1766807999999, "quote_volume": 26809.35094, "trades": 139, "taker_buy_base": 163725.0, "taker_buy_quote": 3092.41394 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.01887, "high": 0.01887, "low": 0.01884, "close": 0.01884, "volume": 471033.0, "close_time": 1766811599999, "quote_volume": 8875.65553, "trades": 41, "taker_buy_base": 160264.0, "taker_buy_quote": 3019.62685 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.01884, "high": 0.01886, "low": 0.01883, "close": 0.01884, "volume": 266750.0, "close_time": 1766815199999, "quote_volume": 5026.47808, "trades": 69, "taker_buy_base": 168332.0, "taker_buy_quote": 3172.51825 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.01883, "high": 0.01884, "low": 0.01883, "close": 0.01883, "volume": 341575.0, "close_time": 1766818799999, "quote_volume": 6432.72804, "trades": 125, "taker_buy_base": 181042.0, "taker_buy_quote": 3409.7769 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.01882, "high": 0.01884, "low": 0.01875, "close": 0.01878, "volume": 2094317.0, "close_time": 1766822399999, "quote_volume": 39345.12066, "trades": 273, "taker_buy_base": 929292.0, "taker_buy_quote": 17449.71719 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.01879, "high": 0.01884, "low": 0.01879, "close": 0.01883, "volume": 221772.0, "close_time": 1766825999999, "quote_volume": 4171.48119, "trades": 40, "taker_buy_base": 116349.0, "taker_buy_quote": 2189.13721 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.01883, "high": 0.01883, "low": 0.01876, "close": 0.01877, "volume": 717825.0, "close_time": 1766829599999, "quote_volume": 13487.47224, "trades": 70, "taker_buy_base": 126432.0, "taker_buy_quote": 2378.55163 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.01877, "high": 0.01884, "low": 0.01877, "close": 0.01879, "volume": 860434.0, "close_time": 1766833199999, "quote_volume": 16183.30202, "trades": 90, "taker_buy_base": 561929.0, "taker_buy_quote": 10575.31154 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.01879, "high": 0.01881, "low": 0.01878, "close": 0.0188, "volume": 544091.0, "close_time": 1766836799999, "quote_volume": 10225.67317, "trades": 62, "taker_buy_base": 379897.0, "taker_buy_quote": 7138.5296 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.01881, "high": 0.01897, "low": 0.01881, "close": 0.01894, "volume": 2066264.0, "close_time": 1766840399999, "quote_volume": 39120.66094, "trades": 163, "taker_buy_base": 1193862.0, "taker_buy_quote": 22587.09105 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.01891, "high": 0.01892, "low": 0.01888, "close": 0.01889, "volume": 285012.0, "close_time": 1766843999999, "quote_volume": 5387.36555, "trades": 40, "taker_buy_base": 66168.0, "taker_buy_quote": 1250.95929 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.01887, "high": 0.01887, "low": 0.01881, "close": 0.01883, "volume": 524108.0, "close_time": 1766847599999, "quote_volume": 9868.44894, "trades": 49, "taker_buy_base": 206171.0, "taker_buy_quote": 3880.27328 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.01881, "high": 0.01882, "low": 0.01878, "close": 0.01878, "volume": 911089.0, "close_time": 1766851199999, "quote_volume": 17127.92365, "trades": 98, "taker_buy_base": 505551.0, "taker_buy_quote": 9502.07894 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.01879, "high": 0.01895, "low": 0.01876, "close": 0.01891, "volume": 1403327.0, "close_time": 1766854799999, "quote_volume": 26491.53949, "trades": 145, "taker_buy_base": 634833.0, "taker_buy_quote": 11976.55845 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0189, "high": 0.01891, "low": 0.01885, "close": 0.0189, "volume": 1264262.0, "close_time": 1766858399999, "quote_volume": 23866.74653, "trades": 115, "taker_buy_base": 672596.0, "taker_buy_quote": 12696.01116 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.01891, "high": 0.01903, "low": 0.01891, "close": 0.019, "volume": 2127004.0, "close_time": 1766861999999, "quote_volume": 40367.64351, "trades": 164, "taker_buy_base": 1160048.0, "taker_buy_quote": 22025.89302 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.01901, "high": 0.01901, "low": 0.01897, "close": 0.01899, "volume": 388669.0, "close_time": 1766865599999, "quote_volume": 7383.47776, "trades": 50, "taker_buy_base": 84290.0, "taker_buy_quote": 1601.98422 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.01899, "high": 0.01907, "low": 0.01899, "close": 0.01905, "volume": 1215987.0, "close_time": 1766869199999, "quote_volume": 23138.65129, "trades": 146, "taker_buy_base": 736074.0, "taker_buy_quote": 14010.63929 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.01907, "high": 0.01912, "low": 0.01906, "close": 0.01907, "volume": 995746.0, "close_time": 1766872799999, "quote_volume": 19012.2743, "trades": 169, "taker_buy_base": 566737.0, "taker_buy_quote": 10820.61146 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.01907, "high": 0.01913, "low": 0.01907, "close": 0.01911, "volume": 534675.0, "close_time": 1766876399999, "quote_volume": 10205.69716, "trades": 53, "taker_buy_base": 463627.0, "taker_buy_quote": 8849.99629 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.01913, "high": 0.01922, "low": 0.01913, "close": 0.01917, "volume": 1699005.0, "close_time": 1766879999999, "quote_volume": 32583.63037, "trades": 170, "taker_buy_base": 1079404.0, "taker_buy_quote": 20693.59343 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01915, "high": 0.01918, "low": 0.01913, "close": 0.01917, "volume": 755316.0, "close_time": 1766883599999, "quote_volume": 14467.47257, "trades": 56, "taker_buy_base": 649173.0, "taker_buy_quote": 12434.9038 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.01917, "high": 0.01919, "low": 0.01913, "close": 0.01916, "volume": 810678.0, "close_time": 1766887199999, "quote_volume": 15546.28534, "trades": 70, "taker_buy_base": 653445.0, "taker_buy_quote": 12531.0171 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.01916, "high": 0.01921, "low": 0.01916, "close": 0.01919, "volume": 1095999.0, "close_time": 1766890799999, "quote_volume": 21034.84586, "trades": 202, "taker_buy_base": 505379.0, "taker_buy_quote": 9700.86065 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.01918, "high": 0.01922, "low": 0.01916, "close": 0.01922, "volume": 908665.0, "close_time": 1766894399999, "quote_volume": 17450.28943, "trades": 126, "taker_buy_base": 634174.0, "taker_buy_quote": 12179.16589 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.01923, "high": 0.01924, "low": 0.01921, "close": 0.01923, "volume": 979144.0, "close_time": 1766897999999, "quote_volume": 18828.50254, "trades": 346, "taker_buy_base": 363929.0, "taker_buy_quote": 6999.63429 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.01922, "high": 0.01931, "low": 0.01921, "close": 0.0193, "volume": 1069634.0, "close_time": 1766901599999, "quote_volume": 20612.1216, "trades": 382, "taker_buy_base": 871142.0, "taker_buy_quote": 16784.89477 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0193, "high": 0.01949, "low": 0.01927, "close": 0.0193, "volume": 5668183.0, "close_time": 1766905199999, "quote_volume": 109852.29903, "trades": 1066, "taker_buy_base": 2984318.0, "taker_buy_quote": 57861.50203 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.01929, "high": 0.01942, "low": 0.01928, "close": 0.01939, "volume": 1786232.0, "close_time": 1766908799999, "quote_volume": 34560.34196, "trades": 379, "taker_buy_base": 1082107.0, "taker_buy_quote": 20935.28686 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.01938, "high": 0.01949, "low": 0.01937, "close": 0.01949, "volume": 2099772.0, "close_time": 1766912399999, "quote_volume": 40814.70349, "trades": 609, "taker_buy_base": 1400592.0, "taker_buy_quote": 27231.07716 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.01948, "high": 0.01961, "low": 0.01946, "close": 0.01953, "volume": 4383771.0, "close_time": 1766915999999, "quote_volume": 85644.39908, "trades": 1218, "taker_buy_base": 2411814.0, "taker_buy_quote": 47107.05366 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.01955, "high": 0.01962, "low": 0.01952, "close": 0.01953, "volume": 2120405.0, "close_time": 1766919599999, "quote_volume": 41501.27913, "trades": 545, "taker_buy_base": 939136.0, "taker_buy_quote": 18374.28484 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.01953, "high": 0.01953, "low": 0.01947, "close": 0.01948, "volume": 936887.0, "close_time": 1766923199999, "quote_volume": 18259.31371, "trades": 256, "taker_buy_base": 355277.0, "taker_buy_quote": 6925.2862 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.01949, "high": 0.0195, "low": 0.01935, "close": 0.01946, "volume": 4872837.0, "close_time": 1766926799999, "quote_volume": 94512.28323, "trades": 786, "taker_buy_base": 2977092.0, "taker_buy_quote": 57703.97169 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.01945, "high": 0.01953, "low": 0.01944, "close": 0.01951, "volume": 368462.0, "close_time": 1766930399999, "quote_volume": 7177.47502, "trades": 282, "taker_buy_base": 92758.0, "taker_buy_quote": 1808.85638 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.01951, "high": 0.01955, "low": 0.01951, "close": 0.01953, "volume": 553131.0, "close_time": 1766933999999, "quote_volume": 10804.8465, "trades": 314, "taker_buy_base": 283473.0, "taker_buy_quote": 5537.81087 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.01952, "high": 0.01954, "low": 0.01946, "close": 0.01947, "volume": 735239.0, "close_time": 1766937599999, "quote_volume": 14342.96873, "trades": 142, "taker_buy_base": 555265.0, "taker_buy_quote": 10835.29853 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.01947, "high": 0.01947, "low": 0.01938, "close": 0.0194, "volume": 1235448.0, "close_time": 1766941199999, "quote_volume": 23983.15402, "trades": 250, "taker_buy_base": 364503.0, "taker_buy_quote": 7076.70378 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.01939, "high": 0.01942, "low": 0.01935, "close": 0.01937, "volume": 867882.0, "close_time": 1766944799999, "quote_volume": 16818.95072, "trades": 256, "taker_buy_base": 466960.0, "taker_buy_quote": 9051.83932 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.01938, "high": 0.01938, "low": 0.01917, "close": 0.01926, "volume": 7341247.0, "close_time": 1766948399999, "quote_volume": 141429.48009, "trades": 1210, "taker_buy_base": 2490573.0, "taker_buy_quote": 47995.6509 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.01926, "high": 0.01927, "low": 0.01914, "close": 0.01925, "volume": 2360580.0, "close_time": 1766951999999, "quote_volume": 45370.07525, "trades": 392, "taker_buy_base": 721844.0, "taker_buy_quote": 13870.82913 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.01925, "high": 0.0193, "low": 0.01923, "close": 0.01925, "volume": 703347.0, "close_time": 1766955599999, "quote_volume": 13553.59956, "trades": 114, "taker_buy_base": 267115.0, "taker_buy_quote": 5147.61611 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.01925, "high": 0.01928, "low": 0.01915, "close": 0.01921, "volume": 3639245.0, "close_time": 1766959199999, "quote_volume": 69924.23565, "trades": 530, "taker_buy_base": 1327185.0, "taker_buy_quote": 25547.88791 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.01922, "high": 0.01933, "low": 0.01921, "close": 0.01931, "volume": 932506.0, "close_time": 1766962799999, "quote_volume": 17969.89952, "trades": 146, "taker_buy_base": 660520.0, "taker_buy_quote": 12727.56472 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.01931, "high": 0.01933, "low": 0.01928, "close": 0.01929, "volume": 442002.0, "close_time": 1766966399999, "quote_volume": 8530.51256, "trades": 85, "taker_buy_base": 201866.0, "taker_buy_quote": 3897.90471 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.01928, "high": 0.01931, "low": 0.01918, "close": 0.01924, "volume": 2362404.0, "close_time": 1766969999999, "quote_volume": 45454.71406, "trades": 454, "taker_buy_base": 939535.0, "taker_buy_quote": 18112.96151 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.01923, "high": 0.01931, "low": 0.01923, "close": 0.01924, "volume": 777339.0, "close_time": 1766973599999, "quote_volume": 14975.67915, "trades": 99, "taker_buy_base": 347907.0, "taker_buy_quote": 6705.56752 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.01929, "high": 0.01931, "low": 0.01926, "close": 0.01927, "volume": 375660.0, "close_time": 1766977199999, "quote_volume": 7242.5153, "trades": 70, "taker_buy_base": 255420.0, "taker_buy_quote": 4922.79868 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.01927, "high": 0.0193, "low": 0.01923, "close": 0.01923, "volume": 634934.0, "close_time": 1766980799999, "quote_volume": 12228.03095, "trades": 68, "taker_buy_base": 368631.0, "taker_buy_quote": 7101.37494 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.01922, "high": 0.01923, "low": 0.01917, "close": 0.0192, "volume": 813636.0, "close_time": 1766984399999, "quote_volume": 15618.32206, "trades": 108, "taker_buy_base": 359433.0, "taker_buy_quote": 6899.7943 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.01921, "high": 0.01921, "low": 0.0191, "close": 0.0191, "volume": 1255728.0, "close_time": 1766987999999, "quote_volume": 24051.23984, "trades": 230, "taker_buy_base": 345257.0, "taker_buy_quote": 6612.24423 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0191, "high": 0.01918, "low": 0.01909, "close": 0.01915, "volume": 1337471.0, "close_time": 1766991599999, "quote_volume": 25594.28733, "trades": 248, "taker_buy_base": 703819.0, "taker_buy_quote": 13468.50328 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.01915, "high": 0.01919, "low": 0.01914, "close": 0.01916, "volume": 960668.0, "close_time": 1766995199999, "quote_volume": 18406.77239, "trades": 112, "taker_buy_base": 600288.0, "taker_buy_quote": 11502.06686 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.01916, "high": 0.0192, "low": 0.0191, "close": 0.0191, "volume": 709724.0, "close_time": 1766998799999, "quote_volume": 13596.10762, "trades": 100, "taker_buy_base": 488584.0, "taker_buy_quote": 9363.73431 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.01909, "high": 0.01911, "low": 0.01893, "close": 0.01896, "volume": 2349452.0, "close_time": 1767002399999, "quote_volume": 44677.87069, "trades": 328, "taker_buy_base": 738328.0, "taker_buy_quote": 14024.52191 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.01895, "high": 0.01895, "low": 0.01885, "close": 0.01885, "volume": 2095142.0, "close_time": 1767005999999, "quote_volume": 39589.94846, "trades": 318, "taker_buy_base": 654779.0, "taker_buy_quote": 12369.46033 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.01885, "high": 0.01888, "low": 0.01884, "close": 0.01888, "volume": 491888.0, "close_time": 1767009599999, "quote_volume": 9275.78186, "trades": 111, "taker_buy_base": 363512.0, "taker_buy_quote": 6855.19669 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.01887, "high": 0.01889, "low": 0.01877, "close": 0.01886, "volume": 1543710.0, "close_time": 1767013199999, "quote_volume": 29042.53878, "trades": 171, "taker_buy_base": 568842.0, "taker_buy_quote": 10704.54018 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.01885, "high": 0.01889, "low": 0.01882, "close": 0.01885, "volume": 524813.0, "close_time": 1767016799999, "quote_volume": 9897.2102, "trades": 64, "taker_buy_base": 196328.0, "taker_buy_quote": 3702.8169 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.01883, "high": 0.0189, "low": 0.01881, "close": 0.01881, "volume": 803410.0, "close_time": 1767020399999, "quote_volume": 15137.75307, "trades": 112, "taker_buy_base": 309301.0, "taker_buy_quote": 5828.08414 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0188, "high": 0.01882, "low": 0.01876, "close": 0.01876, "volume": 1921047.0, "close_time": 1767023999999, "quote_volume": 36084.96493, "trades": 146, "taker_buy_base": 317961.0, "taker_buy_quote": 5974.37183 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.01875, "high": 0.0188, "low": 0.01874, "close": 0.0188, "volume": 1258958.0, "close_time": 1767027599999, "quote_volume": 23609.82557, "trades": 152, "taker_buy_base": 576414.0, "taker_buy_quote": 10810.66964 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.01878, "high": 0.01895, "low": 0.01878, "close": 0.01894, "volume": 2449665.0, "close_time": 1767031199999, "quote_volume": 46276.78772, "trades": 219, "taker_buy_base": 1079533.0, "taker_buy_quote": 20406.38089 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.01894, "high": 0.01896, "low": 0.01891, "close": 0.01895, "volume": 1545645.0, "close_time": 1767034799999, "quote_volume": 29259.96102, "trades": 158, "taker_buy_base": 473887.0, "taker_buy_quote": 8973.3748 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.01897, "high": 0.01905, "low": 0.01897, "close": 0.01905, "volume": 810526.0, "close_time": 1767038399999, "quote_volume": 15407.53409, "trades": 106, "taker_buy_base": 615605.0, "taker_buy_quote": 11701.78663 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.01904, "high": 0.01913, "low": 0.019, "close": 0.01907, "volume": 2347287.0, "close_time": 1767041999999, "quote_volume": 44766.83278, "trades": 392, "taker_buy_base": 1637085.0, "taker_buy_quote": 31230.53165 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.01906, "high": 0.01909, "low": 0.01898, "close": 0.01899, "volume": 860171.0, "close_time": 1767045599999, "quote_volume": 16369.26125, "trades": 105, "taker_buy_base": 402150.0, "taker_buy_quote": 7659.45594 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.01897, "high": 0.01899, "low": 0.01896, "close": 0.01898, "volume": 138972.0, "close_time": 1767049199999, "quote_volume": 2636.50345, "trades": 18, "taker_buy_base": 59323.0, "taker_buy_quote": 1125.56705 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.01898, "high": 0.01904, "low": 0.01898, "close": 0.01902, "volume": 864802.0, "close_time": 1767052799999, "quote_volume": 16436.65129, "trades": 86, "taker_buy_base": 430793.0, "taker_buy_quote": 8190.47956 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01902, "high": 0.0191, "low": 0.01902, "close": 0.01908, "volume": 418044.0, "close_time": 1767056399999, "quote_volume": 7974.72385, "trades": 111, "taker_buy_base": 251229.0, "taker_buy_quote": 4794.84498 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.01904, "high": 0.01912, "low": 0.01903, "close": 0.01903, "volume": 2948061.0, "close_time": 1767059999999, "quote_volume": 56248.60849, "trades": 230, "taker_buy_base": 1698443.0, "taker_buy_quote": 32414.01405 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.01902, "high": 0.01906, "low": 0.01901, "close": 0.01906, "volume": 452508.0, "close_time": 1767063599999, "quote_volume": 8608.29332, "trades": 46, "taker_buy_base": 378407.0, "taker_buy_quote": 7198.50869 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.01905, "high": 0.01911, "low": 0.01904, "close": 0.01911, "volume": 561873.0, "close_time": 1767067199999, "quote_volume": 10706.7113, "trades": 125, "taker_buy_base": 491067.0, "taker_buy_quote": 9356.16999 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.01911, "high": 0.01922, "low": 0.0191, "close": 0.01922, "volume": 1371883.0, "close_time": 1767070799999, "quote_volume": 26315.98659, "trades": 351, "taker_buy_base": 1188391.0, "taker_buy_quote": 22800.2573 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0192, "high": 0.0192, "low": 0.01908, "close": 0.01908, "volume": 940838.0, "close_time": 1767074399999, "quote_volume": 17995.01402, "trades": 344, "taker_buy_base": 370775.0, "taker_buy_quote": 7089.54205 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.01908, "high": 0.01917, "low": 0.01908, "close": 0.01916, "volume": 334190.0, "close_time": 1767077999999, "quote_volume": 6389.78197, "trades": 163, "taker_buy_base": 153642.0, "taker_buy_quote": 2933.7621 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.01914, "high": 0.01917, "low": 0.01909, "close": 0.01909, "volume": 898453.0, "close_time": 1767081599999, "quote_volume": 17200.14435, "trades": 304, "taker_buy_base": 358340.0, "taker_buy_quote": 6863.55471 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.01909, "high": 0.01921, "low": 0.01909, "close": 0.01921, "volume": 1246970.0, "close_time": 1767085199999, "quote_volume": 23880.25158, "trades": 229, "taker_buy_base": 353303.0, "taker_buy_quote": 6765.13085 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.01921, "high": 0.01925, "low": 0.0192, "close": 0.01924, "volume": 431342.0, "close_time": 1767088799999, "quote_volume": 8294.02834, "trades": 207, "taker_buy_base": 249360.0, "taker_buy_quote": 4795.00892 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.01924, "high": 0.01931, "low": 0.01923, "close": 0.0193, "volume": 971239.0, "close_time": 1767092399999, "quote_volume": 18710.37994, "trades": 432, "taker_buy_base": 419568.0, "taker_buy_quote": 8089.65557 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0193, "high": 0.01934, "low": 0.01924, "close": 0.01925, "volume": 4410181.0, "close_time": 1767095999999, "quote_volume": 85137.3605, "trades": 1071, "taker_buy_base": 2290808.0, "taker_buy_quote": 44218.77502 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.01926, "high": 0.01934, "low": 0.01926, "close": 0.01933, "volume": 671315.0, "close_time": 1767099599999, "quote_volume": 12966.78603, "trades": 433, "taker_buy_base": 377694.0, "taker_buy_quote": 7298.31844 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.01932, "high": 0.01939, "low": 0.01931, "close": 0.01935, "volume": 2054782.0, "close_time": 1767103199999, "quote_volume": 39773.57258, "trades": 678, "taker_buy_base": 1168276.0, "taker_buy_quote": 22614.16929 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.01935, "high": 0.01943, "low": 0.01934, "close": 0.01941, "volume": 1071533.0, "close_time": 1767106799999, "quote_volume": 20775.62745, "trades": 542, "taker_buy_base": 747642.0, "taker_buy_quote": 14495.85552 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.01941, "high": 0.01941, "low": 0.01924, "close": 0.01929, "volume": 1436741.0, "close_time": 1767110399999, "quote_volume": 27767.76493, "trades": 404, "taker_buy_base": 808869.0, "taker_buy_quote": 15640.34542 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0193, "close": 0.0194, "volume": 637841.0, "close_time": 1767113999999, "quote_volume": 12349.46737, "trades": 240, "taker_buy_base": 381988.0, "taker_buy_quote": 7399.55046 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0194, "high": 0.01941, "low": 0.01937, "close": 0.01937, "volume": 719240.0, "close_time": 1767117599999, "quote_volume": 13947.50199, "trades": 214, "taker_buy_base": 292878.0, "taker_buy_quote": 5681.39336 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.01937, "high": 0.01941, "low": 0.01936, "close": 0.0194, "volume": 416643.0, "close_time": 1767121199999, "quote_volume": 8078.4569, "trades": 121, "taker_buy_base": 179514.0, "taker_buy_quote": 3480.60577 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0194, "high": 0.0194, "low": 0.01936, "close": 0.01939, "volume": 101789.0, "close_time": 1767124799999, "quote_volume": 1972.72516, "trades": 43, "taker_buy_base": 69418.0, "taker_buy_quote": 1345.52888 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0194, "high": 0.01948, "low": 0.01939, "close": 0.01947, "volume": 1527012.0, "close_time": 1767128399999, "quote_volume": 29699.86017, "trades": 600, "taker_buy_base": 927671.0, "taker_buy_quote": 18042.86249 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.01947, "high": 0.0195, "low": 0.01946, "close": 0.01948, "volume": 210018.0, "close_time": 1767131999999, "quote_volume": 4090.2821, "trades": 103, "taker_buy_base": 138134.0, "taker_buy_quote": 2690.47893 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.01947, "high": 0.01947, "low": 0.01941, "close": 0.01941, "volume": 144344.0, "close_time": 1767135599999, "quote_volume": 2806.07701, "trades": 160, "taker_buy_base": 23068.0, "taker_buy_quote": 448.74556 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.01943, "high": 0.01948, "low": 0.01941, "close": 0.01944, "volume": 377259.0, "close_time": 1767139199999, "quote_volume": 7338.03324, "trades": 135, "taker_buy_base": 86409.0, "taker_buy_quote": 1681.44166 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01942, "high": 0.01942, "low": 0.01932, "close": 0.01937, "volume": 1067336.0, "close_time": 1767142799999, "quote_volume": 20655.2048, "trades": 128, "taker_buy_base": 279798.0, "taker_buy_quote": 5415.48595 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.01938, "high": 0.01941, "low": 0.01938, "close": 0.0194, "volume": 100563.0, "close_time": 1767146399999, "quote_volume": 1951.40409, "trades": 109, "taker_buy_base": 20257.0, "taker_buy_quote": 393.05503 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.01938, "high": 0.0195, "low": 0.01938, "close": 0.01947, "volume": 1163436.0, "close_time": 1767149999999, "quote_volume": 22634.03624, "trades": 263, "taker_buy_base": 845969.0, "taker_buy_quote": 16456.68018 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.01947, "high": 0.01948, "low": 0.0194, "close": 0.01942, "volume": 194107.0, "close_time": 1767153599999, "quote_volume": 3776.49368, "trades": 97, "taker_buy_base": 61796.0, "taker_buy_quote": 1202.59262 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.01942, "high": 0.01942, "low": 0.01941, "close": 0.01942, "volume": 36171.0, "close_time": 1767157199999, "quote_volume": 702.27419, "trades": 13, "taker_buy_base": 19508.0, "taker_buy_quote": 378.84536 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.01943, "high": 0.01944, "low": 0.01937, "close": 0.01937, "volume": 110280.0, "close_time": 1767160799999, "quote_volume": 2138.46499, "trades": 54, "taker_buy_base": 66753.0, "taker_buy_quote": 1293.80418 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.01938, "high": 0.01938, "low": 0.01924, "close": 0.01927, "volume": 1324039.0, "close_time": 1767164399999, "quote_volume": 25543.56699, "trades": 200, "taker_buy_base": 213494.0, "taker_buy_quote": 4114.04317 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.01928, "high": 0.01928, "low": 0.01918, "close": 0.01918, "volume": 1424609.0, "close_time": 1767167999999, "quote_volume": 27391.66442, "trades": 117, "taker_buy_base": 428290.0, "taker_buy_quote": 8238.77982 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.01918, "high": 0.01918, "low": 0.01899, "close": 0.019, "volume": 3359226.0, "close_time": 1767171599999, "quote_volume": 64073.39699, "trades": 559, "taker_buy_base": 471349.0, "taker_buy_quote": 8990.91625 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.01901, "high": 0.01906, "low": 0.01898, "close": 0.01905, "volume": 559953.0, "close_time": 1767175199999, "quote_volume": 10641.08509, "trades": 135, "taker_buy_base": 208458.0, "taker_buy_quote": 3962.94804 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.01905, "high": 0.01907, "low": 0.01904, "close": 0.01904, "volume": 593250.0, "close_time": 1767178799999, "quote_volume": 11303.56812, "trades": 121, "taker_buy_base": 528317.0, "taker_buy_quote": 10066.67392 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.01903, "high": 0.0191, "low": 0.01901, "close": 0.0191, "volume": 232764.0, "close_time": 1767182399999, "quote_volume": 4436.11973, "trades": 41, "taker_buy_base": 155984.0, "taker_buy_quote": 2973.83053 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.01909, "high": 0.01909, "low": 0.01897, "close": 0.01899, "volume": 1237750.0, "close_time": 1767185999999, "quote_volume": 23519.83354, "trades": 119, "taker_buy_base": 293496.0, "taker_buy_quote": 5570.76162 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.01899, "high": 0.01899, "low": 0.01893, "close": 0.01894, "volume": 441890.0, "close_time": 1767189599999, "quote_volume": 8376.58723, "trades": 110, "taker_buy_base": 32500.0, "taker_buy_quote": 616.19358 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.01894, "high": 0.01894, "low": 0.01877, "close": 0.01881, "volume": 2363165.0, "close_time": 1767193199999, "quote_volume": 44529.05295, "trades": 391, "taker_buy_base": 662953.0, "taker_buy_quote": 12480.70887 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.01882, "high": 0.01883, "low": 0.01875, "close": 0.01878, "volume": 1602708.0, "close_time": 1767196799999, "quote_volume": 30099.83773, "trades": 308, "taker_buy_base": 487867.0, "taker_buy_quote": 9164.28502 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.01877, "high": 0.01887, "low": 0.01873, "close": 0.01887, "volume": 1330657.0, "close_time": 1767200399999, "quote_volume": 24976.22499, "trades": 259, "taker_buy_base": 611244.0, "taker_buy_quote": 11475.4859 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.01886, "high": 0.0189, "low": 0.01867, "close": 0.01869, "volume": 1940172.0, "close_time": 1767203999999, "quote_volume": 36390.1155, "trades": 243, "taker_buy_base": 707888.0, "taker_buy_quote": 13262.28074 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.01868, "high": 0.0187, "low": 0.01865, "close": 0.01867, "volume": 781527.0, "close_time": 1767207599999, "quote_volume": 14591.84678, "trades": 219, "taker_buy_base": 462973.0, "taker_buy_quote": 8645.10023 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.01867, "high": 0.01877, "low": 0.01867, "close": 0.01877, "volume": 245601.0, "close_time": 1767211199999, "quote_volume": 4594.8396, "trades": 94, "taker_buy_base": 172631.0, "taker_buy_quote": 3230.38406 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.01876, "high": 0.01882, "low": 0.01875, "close": 0.01878, "volume": 447040.0, "close_time": 1767214799999, "quote_volume": 8405.82051, "trades": 87, "taker_buy_base": 260335.0, "taker_buy_quote": 4895.05649 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.01876, "high": 0.01879, "low": 0.0187, "close": 0.01879, "volume": 191429.0, "close_time": 1767218399999, "quote_volume": 3585.98543, "trades": 51, "taker_buy_base": 14073.0, "taker_buy_quote": 263.92885 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.01879, "high": 0.01885, "low": 0.01878, "close": 0.01885, "volume": 182287.0, "close_time": 1767221999999, "quote_volume": 3433.22661, "trades": 34, "taker_buy_base": 115452.0, "taker_buy_quote": 2173.92633 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.01885, "high": 0.01885, "low": 0.01881, "close": 0.01883, "volume": 166076.0, "close_time": 1767225599999, "quote_volume": 3125.76158, "trades": 35, "taker_buy_base": 16444.0, "taker_buy_quote": 309.58811 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01883, "high": 0.01889, "low": 0.01883, "close": 0.01885, "volume": 777266.0, "close_time": 1767229199999, "quote_volume": 14664.41623, "trades": 159, "taker_buy_base": 408938.0, "taker_buy_quote": 7716.05563 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.01884, "high": 0.01886, "low": 0.01882, "close": 0.01884, "volume": 305189.0, "close_time": 1767232799999, "quote_volume": 5747.6058, "trades": 37, "taker_buy_base": 89192.0, "taker_buy_quote": 1679.97974 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.01884, "high": 0.01885, "low": 0.01882, "close": 0.01885, "volume": 237718.0, "close_time": 1767236399999, "quote_volume": 4476.21444, "trades": 21, "taker_buy_base": 40838.0, "taker_buy_quote": 768.9935 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.01885, "high": 0.01885, "low": 0.01879, "close": 0.01881, "volume": 385748.0, "close_time": 1767239999999, "quote_volume": 7256.47815, "trades": 56, "taker_buy_base": 258055.0, "taker_buy_quote": 4854.75669 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.01881, "high": 0.01883, "low": 0.01875, "close": 0.01883, "volume": 719267.0, "close_time": 1767243599999, "quote_volume": 13504.44048, "trades": 82, "taker_buy_base": 394947.0, "taker_buy_quote": 7415.94388 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.01879, "high": 0.01884, "low": 0.01878, "close": 0.01883, "volume": 199748.0, "close_time": 1767247199999, "quote_volume": 3752.68167, "trades": 39, "taker_buy_base": 81545.0, "taker_buy_quote": 1532.06171 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.01882, "high": 0.01886, "low": 0.0188, "close": 0.01886, "volume": 174461.0, "close_time": 1767250799999, "quote_volume": 3285.46884, "trades": 31, "taker_buy_base": 30238.0, "taker_buy_quote": 569.43887 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.01886, "high": 0.01891, "low": 0.01884, "close": 0.01891, "volume": 599997.0, "close_time": 1767254399999, "quote_volume": 11325.54232, "trades": 54, "taker_buy_base": 537184.0, "taker_buy_quote": 10141.0035 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.01892, "high": 0.01902, "low": 0.01892, "close": 0.01901, "volume": 2101394.0, "close_time": 1767257999999, "quote_volume": 39874.98374, "trades": 187, "taker_buy_base": 1598697.0, "taker_buy_quote": 30332.84814 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.01902, "high": 0.01904, "low": 0.01901, "close": 0.01903, "volume": 638783.0, "close_time": 1767261599999, "quote_volume": 12153.33231, "trades": 90, "taker_buy_base": 383066.0, "taker_buy_quote": 7287.32126 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.01903, "high": 0.01905, "low": 0.01903, "close": 0.01904, "volume": 190761.0, "close_time": 1767265199999, "quote_volume": 3632.18424, "trades": 99, "taker_buy_base": 50716.0, "taker_buy_quote": 965.72744 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.01904, "high": 0.01908, "low": 0.01904, "close": 0.01906, "volume": 592597.0, "close_time": 1767268799999, "quote_volume": 11293.73226, "trades": 109, "taker_buy_base": 167973.0, "taker_buy_quote": 3200.11907 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.01906, "high": 0.01907, "low": 0.01896, "close": 0.01896, "volume": 389771.0, "close_time": 1767272399999, "quote_volume": 7410.07555, "trades": 59, "taker_buy_base": 195309.0, "taker_buy_quote": 3715.06182 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.01895, "high": 0.019, "low": 0.01895, "close": 0.01899, "volume": 287085.0, "close_time": 1767275999999, "quote_volume": 5448.90694, "trades": 36, "taker_buy_base": 252741.0, "taker_buy_quote": 4797.64522 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.01899, "high": 0.01899, "low": 0.01886, "close": 0.01886, "volume": 1015554.0, "close_time": 1767279599999, "quote_volume": 19212.17165, "trades": 176, "taker_buy_base": 222407.0, "taker_buy_quote": 4203.60461 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.01886, "high": 0.019, "low": 0.01886, "close": 0.01899, "volume": 478640.0, "close_time": 1767283199999, "quote_volume": 9072.30438, "trades": 139, "taker_buy_base": 402673.0, "taker_buy_quote": 7633.37511 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.01899, "high": 0.01906, "low": 0.01899, "close": 0.01904, "volume": 814176.0, "close_time": 1767286799999, "quote_volume": 15503.65459, "trades": 138, "taker_buy_base": 557220.0, "taker_buy_quote": 10609.0542 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.01906, "high": 0.01908, "low": 0.01905, "close": 0.01908, "volume": 203804.0, "close_time": 1767290399999, "quote_volume": 3886.41542, "trades": 142, "taker_buy_base": 112739.0, "taker_buy_quote": 2150.36369 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.01909, "high": 0.0191, "low": 0.01905, "close": 0.01906, "volume": 427244.0, "close_time": 1767293999999, "quote_volume": 8156.18868, "trades": 78, "taker_buy_base": 274611.0, "taker_buy_quote": 5241.66178 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.01906, "high": 0.01907, "low": 0.01904, "close": 0.01906, "volume": 113320.0, "close_time": 1767297599999, "quote_volume": 2158.94962, "trades": 29, "taker_buy_base": 71105.0, "taker_buy_quote": 1354.71414 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 182260.0, "close_time": 1767301199999, "quote_volume": 3475.70378, "trades": 36, "taker_buy_base": 125969.0, "taker_buy_quote": 2402.33572 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.01908, "high": 0.01914, "low": 0.01908, "close": 0.01914, "volume": 739342.0, "close_time": 1767304799999, "quote_volume": 14129.19092, "trades": 52, "taker_buy_base": 654738.0, "taker_buy_quote": 12513.38053 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.01914, "high": 0.01917, "low": 0.01914, "close": 0.01915, "volume": 343197.0, "close_time": 1767308399999, "quote_volume": 6575.36285, "trades": 96, "taker_buy_base": 271131.0, "taker_buy_quote": 5194.81773 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.01917, "high": 0.01917, "low": 0.01911, "close": 0.01915, "volume": 245721.0, "close_time": 1767311999999, "quote_volume": 4702.40185, "trades": 73, "taker_buy_base": 149289.0, "taker_buy_quote": 2857.30822 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01916, "high": 0.01917, "low": 0.01912, "close": 0.01915, "volume": 252356.0, "close_time": 1767315599999, "quote_volume": 4827.96521, "trades": 43, "taker_buy_base": 68183.0, "taker_buy_quote": 1305.08504 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.01915, "high": 0.01915, "low": 0.01908, "close": 0.01909, "volume": 203887.0, "close_time": 1767319199999, "quote_volume": 3893.05438, "trades": 54, "taker_buy_base": 107042.0, "taker_buy_quote": 2042.40072 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.01909, "high": 0.01909, "low": 0.01901, "close": 0.01904, "volume": 1169002.0, "close_time": 1767322799999, "quote_volume": 22252.82623, "trades": 180, "taker_buy_base": 129202.0, "taker_buy_quote": 2460.62703 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.01903, "high": 0.01913, "low": 0.01903, "close": 0.01912, "volume": 642076.0, "close_time": 1767326399999, "quote_volume": 12248.33475, "trades": 65, "taker_buy_base": 463082.0, "taker_buy_quote": 8832.14628 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 225644.0, "close_time": 1767329999999, "quote_volume": 4311.3856, "trades": 22, "taker_buy_base": 58059.0, "taker_buy_quote": 1109.49896 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01907, "volume": 401702.0, "close_time": 1767333599999, "quote_volume": 7664.03385, "trades": 36, "taker_buy_base": 89039.0, "taker_buy_quote": 1698.84971 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.01908, "high": 0.01912, "low": 0.01897, "close": 0.01901, "volume": 1453388.0, "close_time": 1767337199999, "quote_volume": 27653.32492, "trades": 313, "taker_buy_base": 680518.0, "taker_buy_quote": 12955.80222 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.01899, "high": 0.01909, "low": 0.01899, "close": 0.01907, "volume": 1054824.0, "close_time": 1767340799999, "quote_volume": 20114.87223, "trades": 170, "taker_buy_base": 811101.0, "taker_buy_quote": 15468.33046 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 261371.0, "close_time": 1767344399999, "quote_volume": 4991.53284, "trades": 32, "taker_buy_base": 213194.0, "taker_buy_quote": 4071.71921 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0191, "high": 0.01911, "low": 0.019, "close": 0.01905, "volume": 1236051.0, "close_time": 1767347999999, "quote_volume": 23567.09067, "trades": 182, "taker_buy_base": 709732.0, "taker_buy_quote": 13541.27483 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.01906, "high": 0.0191, "low": 0.01906, "close": 0.01909, "volume": 390768.0, "close_time": 1767351599999, "quote_volume": 7459.09857, "trades": 76, "taker_buy_base": 279189.0, "taker_buy_quote": 5329.42565 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0191, "high": 0.0191, "low": 0.01905, "close": 0.01908, "volume": 201185.0, "close_time": 1767355199999, "quote_volume": 3839.76275, "trades": 69, "taker_buy_base": 168630.0, "taker_buy_quote": 3218.51686 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.01907, "high": 0.01912, "low": 0.01907, "close": 0.01912, "volume": 253715.0, "close_time": 1767358799999, "quote_volume": 4848.52422, "trades": 57, "taker_buy_base": 171467.0, "taker_buy_quote": 3276.99217 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.01912, "high": 0.01913, "low": 0.0191, "close": 0.01911, "volume": 171946.0, "close_time": 1767362399999, "quote_volume": 3287.6628, "trades": 70, "taker_buy_base": 100863.0, "taker_buy_quote": 1928.6192 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.01908, "high": 0.01913, "low": 0.01898, "close": 0.0191, "volume": 1007303.0, "close_time": 1767365999999, "quote_volume": 19174.481, "trades": 168, "taker_buy_base": 468994.0, "taker_buy_quote": 8935.96654 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.01911, "high": 0.01913, "low": 0.01903, "close": 0.01912, "volume": 427446.0, "close_time": 1767369599999, "quote_volume": 8155.16437, "trades": 104, "taker_buy_base": 269730.0, "taker_buy_quote": 5146.10701 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.01913, "high": 0.01925, "low": 0.01913, "close": 0.01919, "volume": 2332437.0, "close_time": 1767373199999, "quote_volume": 44799.35288, "trades": 438, "taker_buy_base": 1347969.0, "taker_buy_quote": 25880.19802 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.01921, "high": 0.01924, "low": 0.01913, "close": 0.0192, "volume": 1046789.0, "close_time": 1767376799999, "quote_volume": 20062.31054, "trades": 188, "taker_buy_base": 323176.0, "taker_buy_quote": 6197.67661 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.01922, "high": 0.01923, "low": 0.01918, "close": 0.01921, "volume": 662584.0, "close_time": 1767380399999, "quote_volume": 12723.09226, "trades": 96, "taker_buy_base": 362976.0, "taker_buy_quote": 6970.23917 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.01921, "high": 0.01925, "low": 0.01921, "close": 0.01925, "volume": 142919.0, "close_time": 1767383999999, "quote_volume": 2747.46144, "trades": 63, "taker_buy_base": 109443.0, "taker_buy_quote": 2104.04467 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.01923, "high": 0.01926, "low": 0.01923, "close": 0.01926, "volume": 177575.0, "close_time": 1767387599999, "quote_volume": 3417.98188, "trades": 31, "taker_buy_base": 141948.0, "taker_buy_quote": 2732.37839 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.01926, "high": 0.01926, "low": 0.01919, "close": 0.01924, "volume": 346438.0, "close_time": 1767391199999, "quote_volume": 6660.6739, "trades": 80, "taker_buy_base": 108509.0, "taker_buy_quote": 2086.35135 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.01924, "high": 0.01927, "low": 0.01924, "close": 0.01926, "volume": 233636.0, "close_time": 1767394799999, "quote_volume": 4498.9068, "trades": 31, "taker_buy_base": 124691.0, "taker_buy_quote": 2401.00435 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.01925, "high": 0.01944, "low": 0.01925, "close": 0.01942, "volume": 2639889.0, "close_time": 1767398399999, "quote_volume": 51111.72593, "trades": 527, "taker_buy_base": 2000244.0, "taker_buy_quote": 38709.09706 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01944, "high": 0.01954, "low": 0.01943, "close": 0.01952, "volume": 2379560.0, "close_time": 1767401999999, "quote_volume": 46384.8233, "trades": 582, "taker_buy_base": 1687677.0, "taker_buy_quote": 32898.0506 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.01952, "high": 0.0196, "low": 0.0195, "close": 0.01956, "volume": 2111050.0, "close_time": 1767405599999, "quote_volume": 41291.27842, "trades": 583, "taker_buy_base": 1533937.0, "taker_buy_quote": 30002.88862 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.01957, "high": 0.0196, "low": 0.01953, "close": 0.01955, "volume": 502970.0, "close_time": 1767409199999, "quote_volume": 9844.73198, "trades": 323, "taker_buy_base": 142950.0, "taker_buy_quote": 2798.41176 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.01954, "high": 0.01964, "low": 0.01953, "close": 0.01962, "volume": 914065.0, "close_time": 1767412799999, "quote_volume": 17924.80162, "trades": 158, "taker_buy_base": 694471.0, "taker_buy_quote": 13617.10779 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.01961, "high": 0.01964, "low": 0.01958, "close": 0.01959, "volume": 553047.0, "close_time": 1767416399999, "quote_volume": 10848.38554, "trades": 203, "taker_buy_base": 309967.0, "taker_buy_quote": 6082.90061 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.01958, "high": 0.01959, "low": 0.01948, "close": 0.01952, "volume": 457584.0, "close_time": 1767419999999, "quote_volume": 8940.66829, "trades": 193, "taker_buy_base": 91913.0, "taker_buy_quote": 1794.26809 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.01953, "high": 0.01955, "low": 0.01943, "close": 0.01946, "volume": 1767446.0, "close_time": 1767423599999, "quote_volume": 34440.23469, "trades": 258, "taker_buy_base": 274826.0, "taker_buy_quote": 5354.14927 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.01946, "high": 0.01953, "low": 0.0193, "close": 0.01937, "volume": 2677017.0, "close_time": 1767427199999, "quote_volume": 51847.51634, "trades": 532, "taker_buy_base": 872952.0, "taker_buy_quote": 16914.91419 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.01937, "high": 0.01945, "low": 0.01935, "close": 0.01941, "volume": 432094.0, "close_time": 1767430799999, "quote_volume": 8391.68977, "trades": 160, "taker_buy_base": 253357.0, "taker_buy_quote": 4919.92391 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0194, "high": 0.01944, "low": 0.0194, "close": 0.01942, "volume": 115693.0, "close_time": 1767434399999, "quote_volume": 2245.85176, "trades": 83, "taker_buy_base": 31224.0, "taker_buy_quote": 606.06996 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.01942, "high": 0.01942, "low": 0.01934, "close": 0.01934, "volume": 123214.0, "close_time": 1767437999999, "quote_volume": 2387.59285, "trades": 51, "taker_buy_base": 21116.0, "taker_buy_quote": 409.42861 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01934, "volume": 266054.0, "close_time": 1767441599999, "quote_volume": 5146.48977, "trades": 42, "taker_buy_base": 138413.0, "taker_buy_quote": 2677.52841 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01934, "high": 0.0195, "low": 0.01934, "close": 0.01948, "volume": 573986.0, "close_time": 1767445199999, "quote_volume": 11158.72579, "trades": 156, "taker_buy_base": 460468.0, "taker_buy_quote": 8953.08038 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.01948, "high": 0.01966, "low": 0.01948, "close": 0.01962, "volume": 1356844.0, "close_time": 1767448799999, "quote_volume": 26584.22491, "trades": 288, "taker_buy_base": 1237647.0, "taker_buy_quote": 24248.98638 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0196, "high": 0.01962, "low": 0.01955, "close": 0.01955, "volume": 111507.0, "close_time": 1767452399999, "quote_volume": 2184.78038, "trades": 60, "taker_buy_base": 50338.0, "taker_buy_quote": 987.22694 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.01955, "high": 0.01959, "low": 0.0195, "close": 0.01952, "volume": 912878.0, "close_time": 1767455999999, "quote_volume": 17846.54557, "trades": 80, "taker_buy_base": 278083.0, "taker_buy_quote": 5440.30519 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.01952, "high": 0.01961, "low": 0.01952, "close": 0.01961, "volume": 430344.0, "close_time": 1767459599999, "quote_volume": 8402.94057, "trades": 41, "taker_buy_base": 151919.0, "taker_buy_quote": 2967.06137 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0196, "high": 0.01968, "low": 0.0196, "close": 0.01963, "volume": 391477.0, "close_time": 1767463199999, "quote_volume": 7697.07817, "trades": 200, "taker_buy_base": 215267.0, "taker_buy_quote": 4233.24998 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.01963, "high": 0.01966, "low": 0.01961, "close": 0.01964, "volume": 223624.0, "close_time": 1767466799999, "quote_volume": 4390.0959, "trades": 98, "taker_buy_base": 42225.0, "taker_buy_quote": 829.4097 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.01963, "high": 0.01966, "low": 0.01961, "close": 0.01964, "volume": 929550.0, "close_time": 1767470399999, "quote_volume": 18247.6773, "trades": 181, "taker_buy_base": 226917.0, "taker_buy_quote": 4456.33905 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.01964, "high": 0.0197, "low": 0.01963, "close": 0.01967, "volume": 899508.0, "close_time": 1767473999999, "quote_volume": 17699.43498, "trades": 187, "taker_buy_base": 632600.0, "taker_buy_quote": 12450.04085 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.01966, "high": 0.01969, "low": 0.01966, "close": 0.01967, "volume": 111987.0, "close_time": 1767477599999, "quote_volume": 2203.1617, "trades": 50, "taker_buy_base": 60382.0, "taker_buy_quote": 1187.71299 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.01968, "high": 0.01977, "low": 0.01966, "close": 0.01969, "volume": 2620641.0, "close_time": 1767481199999, "quote_volume": 51662.93441, "trades": 397, "taker_buy_base": 887201.0, "taker_buy_quote": 17493.18908 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.01973, "high": 0.01975, "low": 0.01973, "close": 0.01975, "volume": 179245.0, "close_time": 1767484799999, "quote_volume": 3538.58022, "trades": 50, "taker_buy_base": 155303.0, "taker_buy_quote": 3065.8064 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.01977, "high": 0.01985, "low": 0.01967, "close": 0.01983, "volume": 2528338.0, "close_time": 1767488399999, "quote_volume": 49977.31076, "trades": 459, "taker_buy_base": 1559047.0, "taker_buy_quote": 30848.73946 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.01985, "high": 0.01993, "low": 0.01983, "close": 0.0199, "volume": 1710779.0, "close_time": 1767491999999, "quote_volume": 34012.90661, "trades": 574, "taker_buy_base": 1143332.0, "taker_buy_quote": 22732.74609 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0199, "high": 0.0199, "low": 0.01978, "close": 0.01983, "volume": 499167.0, "close_time": 1767495599999, "quote_volume": 9895.50739, "trades": 285, "taker_buy_base": 95096.0, "taker_buy_quote": 1886.48524 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.01985, "high": 0.01991, "low": 0.01982, "close": 0.01989, "volume": 151366.0, "close_time": 1767499199999, "quote_volume": 3009.07525, "trades": 115, "taker_buy_base": 79223.0, "taker_buy_quote": 1574.87437 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.01988, "high": 0.0199, "low": 0.01984, "close": 0.01984, "volume": 517539.0, "close_time": 1767502799999, "quote_volume": 10290.68446, "trades": 228, "taker_buy_base": 187952.0, "taker_buy_quote": 3738.45564 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.01984, "high": 0.01987, "low": 0.01984, "close": 0.01987, "volume": 65173.0, "close_time": 1767506399999, "quote_volume": 1294.18386, "trades": 55, "taker_buy_base": 47228.0, "taker_buy_quote": 937.95161 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.01986, "high": 0.01987, "low": 0.0198, "close": 0.0198, "volume": 412356.0, "close_time": 1767509999999, "quote_volume": 8180.59957, "trades": 173, "taker_buy_base": 146119.0, "taker_buy_quote": 2898.38396 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.01982, "high": 0.01984, "low": 0.01978, "close": 0.01982, "volume": 215314.0, "close_time": 1767513599999, "quote_volume": 4267.2579, "trades": 132, "taker_buy_base": 165994.0, "taker_buy_quote": 3290.51686 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.01982, "high": 0.01987, "low": 0.01981, "close": 0.01987, "volume": 879290.0, "close_time": 1767517199999, "quote_volume": 17449.12504, "trades": 200, "taker_buy_base": 556390.0, "taker_buy_quote": 11039.27269 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.01986, "high": 0.0199, "low": 0.01984, "close": 0.01989, "volume": 666901.0, "close_time": 1767520799999, "quote_volume": 13252.31118, "trades": 170, "taker_buy_base": 450555.0, "taker_buy_quote": 8953.547 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.01989, "high": 0.01994, "low": 0.01989, "close": 0.0199, "volume": 987693.0, "close_time": 1767524399999, "quote_volume": 19663.27393, "trades": 201, "taker_buy_base": 884017.0, "taker_buy_quote": 17598.60654 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.01989, "high": 0.01991, "low": 0.01987, "close": 0.01988, "volume": 277939.0, "close_time": 1767527999999, "quote_volume": 5527.82451, "trades": 168, "taker_buy_base": 151924.0, "taker_buy_quote": 3021.48367 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.01987, "high": 0.01991, "low": 0.01983, "close": 0.01985, "volume": 780706.0, "close_time": 1767531599999, "quote_volume": 15502.48099, "trades": 212, "taker_buy_base": 464995.0, "taker_buy_quote": 9232.16374 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.01984, "high": 0.01992, "low": 0.01982, "close": 0.01992, "volume": 226783.0, "close_time": 1767535199999, "quote_volume": 4510.54607, "trades": 68, "taker_buy_base": 150954.0, "taker_buy_quote": 3003.14004 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.01992, "high": 0.01994, "low": 0.0199, "close": 0.01993, "volume": 361919.0, "close_time": 1767538799999, "quote_volume": 7209.17656, "trades": 79, "taker_buy_base": 153497.0, "taker_buy_quote": 3057.73246 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.01992, "high": 0.02008, "low": 0.01992, "close": 0.02005, "volume": 2621043.0, "close_time": 1767542399999, "quote_volume": 52489.59069, "trades": 429, "taker_buy_base": 2265794.0, "taker_buy_quote": 45370.82327 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.02002, "high": 0.02015, "low": 0.02001, "close": 0.02006, "volume": 3727580.0, "close_time": 1767545999999, "quote_volume": 74900.89038, "trades": 992, "taker_buy_base": 1443052.0, "taker_buy_quote": 29011.01545 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.02005, "high": 0.02012, "low": 0.02003, "close": 0.02007, "volume": 3091845.0, "close_time": 1767549599999, "quote_volume": 62066.39764, "trades": 789, "taker_buy_base": 1191936.0, "taker_buy_quote": 23931.51706 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.02011, "high": 0.02012, "low": 0.02001, "close": 0.02005, "volume": 2060176.0, "close_time": 1767553199999, "quote_volume": 41306.37107, "trades": 575, "taker_buy_base": 1058375.0, "taker_buy_quote": 21215.84201 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.02006, "high": 0.02007, "low": 0.02001, "close": 0.02004, "volume": 1203989.0, "close_time": 1767556799999, "quote_volume": 24115.73771, "trades": 289, "taker_buy_base": 752618.0, "taker_buy_quote": 15073.30726 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.02004, "high": 0.0201, "low": 0.02003, "close": 0.02003, "volume": 1529988.0, "close_time": 1767560399999, "quote_volume": 30707.48822, "trades": 508, "taker_buy_base": 324933.0, "taker_buy_quote": 6520.09202 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.02003, "high": 0.02009, "low": 0.02002, "close": 0.02003, "volume": 1356189.0, "close_time": 1767563999999, "quote_volume": 27193.97933, "trades": 554, "taker_buy_base": 801474.0, "taker_buy_quote": 16063.7754 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.02003, "high": 0.0201, "low": 0.02, "close": 0.02006, "volume": 1504187.0, "close_time": 1767567599999, "quote_volume": 30165.84493, "trades": 434, "taker_buy_base": 636122.0, "taker_buy_quote": 12749.54743 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.02004, "high": 0.02008, "low": 0.02003, "close": 0.02007, "volume": 520607.0, "close_time": 1767571199999, "quote_volume": 10435.85003, "trades": 103, "taker_buy_base": 141644.0, "taker_buy_quote": 2840.65042 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.02008, "high": 0.02012, "low": 0.02003, "close": 0.02004, "volume": 2436776.0, "close_time": 1767574799999, "quote_volume": 48912.65187, "trades": 330, "taker_buy_base": 1162549.0, "taker_buy_quote": 23322.85148 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.02003, "high": 0.02016, "low": 0.02001, "close": 0.02014, "volume": 5500240.0, "close_time": 1767578399999, "quote_volume": 110487.50867, "trades": 874, "taker_buy_base": 1828970.0, "taker_buy_quote": 36730.86067 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.02015, "high": 0.02015, "low": 0.02004, "close": 0.02008, "volume": 3195129.0, "close_time": 1767581999999, "quote_volume": 64179.38343, "trades": 687, "taker_buy_base": 1919102.0, "taker_buy_quote": 38545.74929 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.02008, "high": 0.0201, "low": 0.02004, "close": 0.02009, "volume": 598837.0, "close_time": 1767585599999, "quote_volume": 12014.9775, "trades": 170, "taker_buy_base": 289150.0, "taker_buy_quote": 5801.16201 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.02008, "high": 0.02009, "low": 0.02, "close": 0.02006, "volume": 2887876.0, "close_time": 1767589199999, "quote_volume": 57841.88489, "trades": 302, "taker_buy_base": 974973.0, "taker_buy_quote": 19533.70115 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.02006, "high": 0.02011, "low": 0.02, "close": 0.02003, "volume": 1781794.0, "close_time": 1767592799999, "quote_volume": 35715.68259, "trades": 228, "taker_buy_base": 1054741.0, "taker_buy_quote": 21143.22874 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.02006, "high": 0.02007, "low": 0.01998, "close": 0.02005, "volume": 1483804.0, "close_time": 1767596399999, "quote_volume": 29725.67454, "trades": 174, "taker_buy_base": 862106.0, "taker_buy_quote": 17269.01795 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.02005, "high": 0.02006, "low": 0.02001, "close": 0.02001, "volume": 248968.0, "close_time": 1767599999999, "quote_volume": 4989.6495, "trades": 79, "taker_buy_base": 82983.0, "taker_buy_quote": 1663.08981 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.02002, "high": 0.02006, "low": 0.01996, "close": 0.01999, "volume": 2131691.0, "close_time": 1767603599999, "quote_volume": 42617.05551, "trades": 286, "taker_buy_base": 976638.0, "taker_buy_quote": 19526.06711 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.01998, "high": 0.02001, "low": 0.01996, "close": 0.01996, "volume": 1269425.0, "close_time": 1767607199999, "quote_volume": 25378.66268, "trades": 211, "taker_buy_base": 1018104.0, "taker_buy_quote": 20355.54801 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.01996, "high": 0.01996, "low": 0.01985, "close": 0.01989, "volume": 596226.0, "close_time": 1767610799999, "quote_volume": 11859.55401, "trades": 125, "taker_buy_base": 178628.0, "taker_buy_quote": 3547.82182 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.01988, "high": 0.01991, "low": 0.01985, "close": 0.01991, "volume": 286362.0, "close_time": 1767614399999, "quote_volume": 5689.33384, "trades": 80, "taker_buy_base": 185767.0, "taker_buy_quote": 3690.67065 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.01992, "high": 0.02007, "low": 0.01992, "close": 0.02006, "volume": 4936044.0, "close_time": 1767617999999, "quote_volume": 98861.90182, "trades": 816, "taker_buy_base": 3918951.0, "taker_buy_quote": 78483.78276 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.02007, "high": 0.02012, "low": 0.02004, "close": 0.02006, "volume": 4710317.0, "close_time": 1767621599999, "quote_volume": 94613.64619, "trades": 542, "taker_buy_base": 3009818.0, "taker_buy_quote": 60468.85324 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.02007, "high": 0.02014, "low": 0.02006, "close": 0.02012, "volume": 2689612.0, "close_time": 1767625199999, "quote_volume": 54100.37968, "trades": 386, "taker_buy_base": 1645181.0, "taker_buy_quote": 33096.89969 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.02012, "high": 0.02012, "low": 0.01999, "close": 0.02006, "volume": 5728851.0, "close_time": 1767628799999, "quote_volume": 114841.06074, "trades": 790, "taker_buy_base": 2142389.0, "taker_buy_quote": 42952.03069 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.02005, "high": 0.0201, "low": 0.02004, "close": 0.02006, "volume": 869603.0, "close_time": 1767632399999, "quote_volume": 17457.71237, "trades": 282, "taker_buy_base": 399100.0, "taker_buy_quote": 8012.54816 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.02007, "high": 0.0201, "low": 0.02001, "close": 0.0201, "volume": 2801991.0, "close_time": 1767635999999, "quote_volume": 56185.06994, "trades": 443, "taker_buy_base": 1386512.0, "taker_buy_quote": 27792.55691 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0201, "high": 0.02013, "low": 0.02005, "close": 0.02013, "volume": 1474807.0, "close_time": 1767639599999, "quote_volume": 29634.58254, "trades": 247, "taker_buy_base": 250465.0, "taker_buy_quote": 5031.23342 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.02011, "high": 0.02016, "low": 0.0201, "close": 0.02012, "volume": 2790702.0, "close_time": 1767643199999, "quote_volume": 56180.31513, "trades": 538, "taker_buy_base": 1377668.0, "taker_buy_quote": 27741.1617 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.02012, "high": 0.02017, "low": 0.02012, "close": 0.02014, "volume": 1266580.0, "close_time": 1767646799999, "quote_volume": 25508.02868, "trades": 254, "taker_buy_base": 677407.0, "taker_buy_quote": 13641.91484 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.02014, "high": 0.02017, "low": 0.02011, "close": 0.02015, "volume": 2491922.0, "close_time": 1767650399999, "quote_volume": 50211.07105, "trades": 383, "taker_buy_base": 756572.0, "taker_buy_quote": 15245.70631 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.02015, "high": 0.0202, "low": 0.02014, "close": 0.02017, "volume": 1888641.0, "close_time": 1767653999999, "quote_volume": 38108.80918, "trades": 359, "taker_buy_base": 632211.0, "taker_buy_quote": 12759.13939 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.02016, "high": 0.02019, "low": 0.02012, "close": 0.02016, "volume": 1899478.0, "close_time": 1767657599999, "quote_volume": 38290.93029, "trades": 307, "taker_buy_base": 1146485.0, "taker_buy_quote": 23110.61551 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.02016, "high": 0.02019, "low": 0.02012, "close": 0.02019, "volume": 1150661.0, "close_time": 1767661199999, "quote_volume": 23199.76629, "trades": 386, "taker_buy_base": 467195.0, "taker_buy_quote": 9416.78822 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.02019, "high": 0.0202, "low": 0.02012, "close": 0.02012, "volume": 295739.0, "close_time": 1767664799999, "quote_volume": 5965.88422, "trades": 91, "taker_buy_base": 178894.0, "taker_buy_quote": 3609.60371 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.02011, "high": 0.02017, "low": 0.02011, "close": 0.02015, "volume": 530188.0, "close_time": 1767668399999, "quote_volume": 10677.65506, "trades": 97, "taker_buy_base": 450134.0, "taker_buy_quote": 9065.38363 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.02016, "high": 0.02019, "low": 0.02014, "close": 0.02019, "volume": 211487.0, "close_time": 1767671999999, "quote_volume": 4264.8334, "trades": 55, "taker_buy_base": 163312.0, "taker_buy_quote": 3293.93933 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.02019, "high": 0.0202, "low": 0.02016, "close": 0.02016, "volume": 920966.0, "close_time": 1767675599999, "quote_volume": 18582.47193, "trades": 187, "taker_buy_base": 570504.0, "taker_buy_quote": 11511.19544 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.02016, "high": 0.02018, "low": 0.02012, "close": 0.02014, "volume": 419743.0, "close_time": 1767679199999, "quote_volume": 8455.07829, "trades": 100, "taker_buy_base": 330703.0, "taker_buy_quote": 6661.59675 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.02013, "high": 0.0202, "low": 0.02012, "close": 0.02016, "volume": 1316976.0, "close_time": 1767682799999, "quote_volume": 26545.14658, "trades": 140, "taker_buy_base": 724706.0, "taker_buy_quote": 14611.11038 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.02016, "high": 0.02016, "low": 0.0201, "close": 0.0201, "volume": 2135488.0, "close_time": 1767686399999, "quote_volume": 42982.32318, "trades": 309, "taker_buy_base": 985827.0, "taker_buy_quote": 19846.20278 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.02012, "high": 0.02019, "low": 0.0201, "close": 0.02016, "volume": 1327552.0, "close_time": 1767689999999, "quote_volume": 26744.80374, "trades": 186, "taker_buy_base": 701209.0, "taker_buy_quote": 14127.78672 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.02016, "high": 0.02019, "low": 0.02014, "close": 0.02017, "volume": 1699761.0, "close_time": 1767693599999, "quote_volume": 34285.77506, "trades": 325, "taker_buy_base": 716116.0, "taker_buy_quote": 14446.65536 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.02017, "high": 0.02025, "low": 0.02015, "close": 0.02018, "volume": 2407768.0, "close_time": 1767697199999, "quote_volume": 48645.70021, "trades": 324, "taker_buy_base": 1167260.0, "taker_buy_quote": 23582.3656 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.02018, "high": 0.02021, "low": 0.02015, "close": 0.02021, "volume": 366939.0, "close_time": 1767700799999, "quote_volume": 7407.8273, "trades": 111, "taker_buy_base": 141717.0, "taker_buy_quote": 2862.67516 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.02021, "high": 0.02028, "low": 0.02021, "close": 0.02026, "volume": 3797310.0, "close_time": 1767704399999, "quote_volume": 76876.04601, "trades": 392, "taker_buy_base": 2497872.0, "taker_buy_quote": 50577.04725 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.02026, "high": 0.02026, "low": 0.0202, "close": 0.02023, "volume": 909335.0, "close_time": 1767707999999, "quote_volume": 18389.13015, "trades": 172, "taker_buy_base": 268818.0, "taker_buy_quote": 5438.9834 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.02023, "high": 0.02031, "low": 0.02021, "close": 0.02027, "volume": 2624128.0, "close_time": 1767711599999, "quote_volume": 53169.99886, "trades": 486, "taker_buy_base": 1578966.0, "taker_buy_quote": 31994.65556 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.02028, "high": 0.02031, "low": 0.0202, "close": 0.02023, "volume": 2628235.0, "close_time": 1767715199999, "quote_volume": 53224.96803, "trades": 403, "taker_buy_base": 1502344.0, "taker_buy_quote": 30430.00588 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.02023, "high": 0.02026, "low": 0.02013, "close": 0.02017, "volume": 4310780.0, "close_time": 1767718799999, "quote_volume": 87003.05669, "trades": 726, "taker_buy_base": 2840190.0, "taker_buy_quote": 57322.19315 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.02017, "high": 0.02021, "low": 0.02006, "close": 0.02007, "volume": 5245006.0, "close_time": 1767722399999, "quote_volume": 105466.54584, "trades": 951, "taker_buy_base": 3258672.0, "taker_buy_quote": 65496.59373 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.02007, "high": 0.02013, "low": 0.02006, "close": 0.02007, "volume": 1649355.0, "close_time": 1767725999999, "quote_volume": 33127.67816, "trades": 371, "taker_buy_base": 857090.0, "taker_buy_quote": 17210.3312 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.02007, "high": 0.02011, "low": 0.02005, "close": 0.02006, "volume": 844617.0, "close_time": 1767729599999, "quote_volume": 16959.68189, "trades": 442, "taker_buy_base": 502385.0, "taker_buy_quote": 10087.37256 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.02006, "high": 0.02013, "low": 0.02006, "close": 0.02009, "volume": 1243759.0, "close_time": 1767733199999, "quote_volume": 24991.00956, "trades": 490, "taker_buy_base": 405105.0, "taker_buy_quote": 8141.45374 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.02009, "high": 0.02015, "low": 0.02008, "close": 0.02013, "volume": 2028542.0, "close_time": 1767736799999, "quote_volume": 40812.0806, "trades": 416, "taker_buy_base": 478735.0, "taker_buy_quote": 9632.5763 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.02013, "high": 0.02016, "low": 0.02012, "close": 0.02015, "volume": 403773.0, "close_time": 1767740399999, "quote_volume": 8130.36334, "trades": 146, "taker_buy_base": 193473.0, "taker_buy_quote": 3894.95123 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.02015, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 469538.0, "close_time": 1767743999999, "quote_volume": 9458.53066, "trades": 92, "taker_buy_base": 102830.0, "taker_buy_quote": 2071.48075 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02015, "high": 0.02015, "low": 0.02007, "close": 0.02007, "volume": 2154509.0, "close_time": 1767747599999, "quote_volume": 43322.10632, "trades": 321, "taker_buy_base": 1261536.0, "taker_buy_quote": 25364.51915 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.02007, "high": 0.0201, "low": 0.02002, "close": 0.02007, "volume": 4227284.0, "close_time": 1767751199999, "quote_volume": 84807.30299, "trades": 564, "taker_buy_base": 2443279.0, "taker_buy_quote": 49034.81078 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.02007, "high": 0.02012, "low": 0.02006, "close": 0.02011, "volume": 691565.0, "close_time": 1767754799999, "quote_volume": 13896.36824, "trades": 153, "taker_buy_base": 85029.0, "taker_buy_quote": 1708.59247 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.02012, "high": 0.02012, "low": 0.02007, "close": 0.0201, "volume": 550263.0, "close_time": 1767758399999, "quote_volume": 11060.08177, "trades": 137, "taker_buy_base": 200881.0, "taker_buy_quote": 4036.79215 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.02009, "high": 0.02009, "low": 0.02003, "close": 0.02005, "volume": 1968045.0, "close_time": 1767761999999, "quote_volume": 39461.08429, "trades": 552, "taker_buy_base": 475897.0, "taker_buy_quote": 9545.05366 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.02005, "high": 0.0201, "low": 0.02005, "close": 0.02007, "volume": 263974.0, "close_time": 1767765599999, "quote_volume": 5299.26752, "trades": 139, "taker_buy_base": 200827.0, "taker_buy_quote": 4031.63578 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.02005, "high": 0.02007, "low": 0.02003, "close": 0.02003, "volume": 633013.0, "close_time": 1767769199999, "quote_volume": 12687.24776, "trades": 178, "taker_buy_base": 275310.0, "taker_buy_quote": 5517.76327 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.02003, "high": 0.02009, "low": 0.02003, "close": 0.02007, "volume": 425762.0, "close_time": 1767772799999, "quote_volume": 8545.37341, "trades": 124, "taker_buy_base": 222340.0, "taker_buy_quote": 4462.50544 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.02005, "high": 0.02011, "low": 0.02005, "close": 0.02009, "volume": 441503.0, "close_time": 1767776399999, "quote_volume": 8867.09846, "trades": 70, "taker_buy_base": 106109.0, "taker_buy_quote": 2131.52659 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02001, "close": 0.02002, "volume": 2312510.0, "close_time": 1767779999999, "quote_volume": 46373.1038, "trades": 527, "taker_buy_base": 896909.0, "taker_buy_quote": 17992.87545 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.02002, "high": 0.02005, "low": 0.02, "close": 0.02001, "volume": 1476651.0, "close_time": 1767783599999, "quote_volume": 29561.3036, "trades": 412, "taker_buy_base": 733895.0, "taker_buy_quote": 14692.29744 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.02, "high": 0.02031, "low": 0.01999, "close": 0.02006, "volume": 32138540.0, "close_time": 1767787199999, "quote_volume": 646560.8222, "trades": 3950, "taker_buy_base": 15952601.0, "taker_buy_quote": 321012.78981 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.02006, "high": 0.02015, "low": 0.01999, "close": 0.02014, "volume": 7864057.0, "close_time": 1767790799999, "quote_volume": 157849.62684, "trades": 1387, "taker_buy_base": 2829836.0, "taker_buy_quote": 56852.75481 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.02014, "high": 0.0202, "low": 0.02013, "close": 0.02017, "volume": 5030980.0, "close_time": 1767794399999, "quote_volume": 101461.78311, "trades": 1420, "taker_buy_base": 2139995.0, "taker_buy_quote": 43160.35933 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.02017, "high": 0.02027, "low": 0.02012, "close": 0.02024, "volume": 4483965.0, "close_time": 1767797999999, "quote_volume": 90590.46099, "trades": 1448, "taker_buy_base": 2610572.0, "taker_buy_quote": 52746.99817 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.02024, "high": 0.02037, "low": 0.02016, "close": 0.02027, "volume": 9812720.0, "close_time": 1767801599999, "quote_volume": 198978.7684, "trades": 2007, "taker_buy_base": 5793649.0, "taker_buy_quote": 117507.86809 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.02027, "high": 0.02038, "low": 0.02025, "close": 0.02035, "volume": 3643061.0, "close_time": 1767805199999, "quote_volume": 74019.36863, "trades": 548, "taker_buy_base": 1995768.0, "taker_buy_quote": 40550.66387 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.02036, "high": 0.02043, "low": 0.02034, "close": 0.02042, "volume": 4319536.0, "close_time": 1767808799999, "quote_volume": 88066.88846, "trades": 771, "taker_buy_base": 2307256.0, "taker_buy_quote": 47045.80304 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.02043, "high": 0.02048, "low": 0.0204, "close": 0.02041, "volume": 4990866.0, "close_time": 1767812399999, "quote_volume": 102030.83513, "trades": 1078, "taker_buy_base": 2774065.0, "taker_buy_quote": 56728.30157 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.02041, "high": 0.02048, "low": 0.02039, "close": 0.02045, "volume": 2494699.0, "close_time": 1767815999999, "quote_volume": 50944.2599, "trades": 606, "taker_buy_base": 1756755.0, "taker_buy_quote": 35875.21254 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.02045, "high": 0.02046, "low": 0.02038, "close": 0.0204, "volume": 1242515.0, "close_time": 1767819599999, "quote_volume": 25377.42641, "trades": 326, "taker_buy_base": 712046.0, "taker_buy_quote": 14539.71699 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.02039, "high": 0.02046, "low": 0.02038, "close": 0.02043, "volume": 845117.0, "close_time": 1767823199999, "quote_volume": 17255.04312, "trades": 218, "taker_buy_base": 371933.0, "taker_buy_quote": 7595.57132 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.02043, "high": 0.02048, "low": 0.02042, "close": 0.02043, "volume": 1411713.0, "close_time": 1767826799999, "quote_volume": 28874.30146, "trades": 250, "taker_buy_base": 514276.0, "taker_buy_quote": 10518.65932 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.02043, "high": 0.0205, "low": 0.02042, "close": 0.02044, "volume": 2455814.0, "close_time": 1767830399999, "quote_volume": 50281.06611, "trades": 468, "taker_buy_base": 899120.0, "taker_buy_quote": 18412.40626 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.02046, "high": 0.02058, "low": 0.02042, "close": 0.02043, "volume": 7534701.0, "close_time": 1767833999999, "quote_volume": 154425.85348, "trades": 855, "taker_buy_base": 5513025.0, "taker_buy_quote": 113012.39556 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.02043, "high": 0.02046, "low": 0.02039, "close": 0.02044, "volume": 2324575.0, "close_time": 1767837599999, "quote_volume": 47460.08203, "trades": 322, "taker_buy_base": 1383725.0, "taker_buy_quote": 28250.48708 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.02045, "high": 0.02049, "low": 0.02041, "close": 0.02042, "volume": 1925765.0, "close_time": 1767841199999, "quote_volume": 39390.63811, "trades": 439, "taker_buy_base": 891190.0, "taker_buy_quote": 18229.68446 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.02044, "high": 0.02045, "low": 0.02034, "close": 0.02036, "volume": 4201516.0, "close_time": 1767844799999, "quote_volume": 85652.12173, "trades": 599, "taker_buy_base": 2308113.0, "taker_buy_quote": 47073.12421 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.02037, "high": 0.02045, "low": 0.02037, "close": 0.02043, "volume": 1058157.0, "close_time": 1767848399999, "quote_volume": 21600.45327, "trades": 250, "taker_buy_base": 624985.0, "taker_buy_quote": 12757.60344 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.02043, "high": 0.02045, "low": 0.02035, "close": 0.02035, "volume": 2453388.0, "close_time": 1767851999999, "quote_volume": 50011.29854, "trades": 409, "taker_buy_base": 1396950.0, "taker_buy_quote": 28487.84029 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.02036, "high": 0.02036, "low": 0.02029, "close": 0.0203, "volume": 3337526.0, "close_time": 1767855599999, "quote_volume": 67862.74742, "trades": 467, "taker_buy_base": 2080292.0, "taker_buy_quote": 42304.42928 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0203, "high": 0.02034, "low": 0.02025, "close": 0.02026, "volume": 4447126.0, "close_time": 1767859199999, "quote_volume": 90259.46674, "trades": 1024, "taker_buy_base": 1564807.0, "taker_buy_quote": 31766.64708 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.02026, "high": 0.02028, "low": 0.02013, "close": 0.02018, "volume": 6352047.0, "close_time": 1767862799999, "quote_volume": 128413.62361, "trades": 934, "taker_buy_base": 3136107.0, "taker_buy_quote": 63434.76152 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.02019, "high": 0.02021, "low": 0.02016, "close": 0.02021, "volume": 1304360.0, "close_time": 1767866399999, "quote_volume": 26316.00098, "trades": 440, "taker_buy_base": 833949.0, "taker_buy_quote": 16824.61163 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.02021, "high": 0.02026, "low": 0.02015, "close": 0.02024, "volume": 3389680.0, "close_time": 1767869999999, "quote_volume": 68514.11806, "trades": 542, "taker_buy_base": 1414420.0, "taker_buy_quote": 28600.18912 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.02024, "high": 0.02028, "low": 0.0202, "close": 0.02024, "volume": 1322858.0, "close_time": 1767873599999, "quote_volume": 26769.77309, "trades": 318, "taker_buy_base": 691235.0, "taker_buy_quote": 13981.76768 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.02023, "high": 0.02023, "low": 0.02012, "close": 0.02015, "volume": 3452921.0, "close_time": 1767877199999, "quote_volume": 69667.82313, "trades": 874, "taker_buy_base": 1680871.0, "taker_buy_quote": 33918.8482 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.02015, "high": 0.02016, "low": 0.02008, "close": 0.02012, "volume": 4702482.0, "close_time": 1767880799999, "quote_volume": 94654.5624, "trades": 1418, "taker_buy_base": 2604943.0, "taker_buy_quote": 52448.19101 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.02011, "high": 0.02017, "low": 0.02008, "close": 0.02016, "volume": 3621168.0, "close_time": 1767884399999, "quote_volume": 72804.91755, "trades": 937, "taker_buy_base": 1351372.0, "taker_buy_quote": 27170.95043 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.02014, "high": 0.02018, "low": 0.02012, "close": 0.02018, "volume": 1678106.0, "close_time": 1767887999999, "quote_volume": 33833.98005, "trades": 421, "taker_buy_base": 1030165.0, "taker_buy_quote": 20772.134 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.02017, "high": 0.02018, "low": 0.02013, "close": 0.02014, "volume": 1001001.0, "close_time": 1767891599999, "quote_volume": 20177.64984, "trades": 226, "taker_buy_base": 378330.0, "taker_buy_quote": 7626.59436 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.02015, "high": 0.02016, "low": 0.0201, "close": 0.02015, "volume": 444438.0, "close_time": 1767895199999, "quote_volume": 8943.20311, "trades": 146, "taker_buy_base": 333214.0, "taker_buy_quote": 6704.53602 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.02015, "high": 0.02016, "low": 0.02012, "close": 0.02014, "volume": 540096.0, "close_time": 1767898799999, "quote_volume": 10878.46389, "trades": 185, "taker_buy_base": 69180.0, "taker_buy_quote": 1393.46167 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.02013, "high": 0.02016, "low": 0.0201, "close": 0.0201, "volume": 415315.0, "close_time": 1767902399999, "quote_volume": 8362.49831, "trades": 164, "taker_buy_base": 236758.0, "taker_buy_quote": 4768.83176 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.02011, "high": 0.02012, "low": 0.02008, "close": 0.02012, "volume": 1030669.0, "close_time": 1767905999999, "quote_volume": 20718.06986, "trades": 433, "taker_buy_base": 803324.0, "taker_buy_quote": 16148.48466 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.02011, "high": 0.02012, "low": 0.02008, "close": 0.02012, "volume": 563521.0, "close_time": 1767909599999, "quote_volume": 11324.54132, "trades": 185, "taker_buy_base": 252517.0, "taker_buy_quote": 5075.8622 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.02012, "high": 0.02013, "low": 0.02009, "close": 0.0201, "volume": 141864.0, "close_time": 1767913199999, "quote_volume": 2851.70716, "trades": 90, "taker_buy_base": 39000.0, "taker_buy_quote": 784.37139 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.02011, "high": 0.02013, "low": 0.02007, "close": 0.02009, "volume": 1377757.0, "close_time": 1767916799999, "quote_volume": 27669.27761, "trades": 330, "taker_buy_base": 709110.0, "taker_buy_quote": 14240.73351 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.02009, "high": 0.02012, "low": 0.02006, "close": 0.02012, "volume": 1130854.0, "close_time": 1767920399999, "quote_volume": 22709.10849, "trades": 331, "taker_buy_base": 696095.0, "taker_buy_quote": 13977.44312 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.02013, "high": 0.02015, "low": 0.02004, "close": 0.02005, "volume": 2168965.0, "close_time": 1767923999999, "quote_volume": 43564.88269, "trades": 637, "taker_buy_base": 1330028.0, "taker_buy_quote": 26705.63861 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.02004, "high": 0.02008, "low": 0.02003, "close": 0.02004, "volume": 2087576.0, "close_time": 1767927599999, "quote_volume": 41846.45847, "trades": 511, "taker_buy_base": 1107667.0, "taker_buy_quote": 22209.49988 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.02004, "high": 0.02008, "low": 0.02004, "close": 0.02004, "volume": 256891.0, "close_time": 1767931199999, "quote_volume": 5150.02336, "trades": 172, "taker_buy_base": 80106.0, "taker_buy_quote": 1606.22269 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.02004, "high": 0.02005, "low": 0.02, "close": 0.02001, "volume": 1510206.0, "close_time": 1767934799999, "quote_volume": 30243.41789, "trades": 447, "taker_buy_base": 874394.0, "taker_buy_quote": 17514.65547 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.02001, "high": 0.02002, "low": 0.01997, "close": 0.02, "volume": 2409718.0, "close_time": 1767938399999, "quote_volume": 48182.00986, "trades": 901, "taker_buy_base": 1105220.0, "taker_buy_quote": 22104.09869 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.01998, "high": 0.01999, "low": 0.01996, "close": 0.01998, "volume": 962974.0, "close_time": 1767941999999, "quote_volume": 19240.09869, "trades": 506, "taker_buy_base": 408200.0, "taker_buy_quote": 8157.00444 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.01999, "high": 0.02001, "low": 0.01997, "close": 0.01999, "volume": 516676.0, "close_time": 1767945599999, "quote_volume": 10330.55711, "trades": 588, "taker_buy_base": 349399.0, "taker_buy_quote": 6986.30565 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.01999, "high": 0.02002, "low": 0.01997, "close": 0.02001, "volume": 778630.0, "close_time": 1767949199999, "quote_volume": 15573.71966, "trades": 298, "taker_buy_base": 422223.0, "taker_buy_quote": 8445.32175 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.02001, "high": 0.02003, "low": 0.01998, "close": 0.01999, "volume": 671837.0, "close_time": 1767952799999, "quote_volume": 13444.41885, "trades": 106, "taker_buy_base": 353417.0, "taker_buy_quote": 7071.63444 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.01999, "high": 0.02006, "low": 0.01999, "close": 0.02004, "volume": 1101761.0, "close_time": 1767956399999, "quote_volume": 22068.52783, "trades": 139, "taker_buy_base": 498344.0, "taker_buy_quote": 9981.25956 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.01999, "high": 0.02, "low": 0.01997, "close": 0.01998, "volume": 704019.0, "close_time": 1767959999999, "quote_volume": 14074.26947, "trades": 235, "taker_buy_base": 397928.0, "taker_buy_quote": 7956.33994 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.01998, "high": 0.02004, "low": 0.01997, "close": 0.02001, "volume": 1510092.0, "close_time": 1767963599999, "quote_volume": 30207.9286, "trades": 246, "taker_buy_base": 751422.0, "taker_buy_quote": 15026.90162 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.02001, "high": 0.02006, "low": 0.02001, "close": 0.02002, "volume": 1099227.0, "close_time": 1767967199999, "quote_volume": 22019.71645, "trades": 229, "taker_buy_base": 368955.0, "taker_buy_quote": 7391.7756 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.02003, "high": 0.02004, "low": 0.01998, "close": 0.02, "volume": 703302.0, "close_time": 1767970799999, "quote_volume": 14073.84341, "trades": 301, "taker_buy_base": 466205.0, "taker_buy_quote": 9329.23458 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.02, "high": 0.02014, "low": 0.02, "close": 0.0201, "volume": 3610628.0, "close_time": 1767974399999, "quote_volume": 72495.27465, "trades": 382, "taker_buy_base": 1508491.0, "taker_buy_quote": 30290.84797 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.02011, "high": 0.02015, "low": 0.02009, "close": 0.02013, "volume": 1541878.0, "close_time": 1767977999999, "quote_volume": 31015.33744, "trades": 157, "taker_buy_base": 669093.0, "taker_buy_quote": 13461.63916 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.02012, "high": 0.02018, "low": 0.0201, "close": 0.02016, "volume": 2029509.0, "close_time": 1767981599999, "quote_volume": 40875.5465, "trades": 417, "taker_buy_base": 665708.0, "taker_buy_quote": 13406.76955 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.02017, "high": 0.02019, "low": 0.02011, "close": 0.02019, "volume": 1574743.0, "close_time": 1767985199999, "quote_volume": 31750.34525, "trades": 388, "taker_buy_base": 390391.0, "taker_buy_quote": 7873.70622 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.02019, "high": 0.0202, "low": 0.02015, "close": 0.02019, "volume": 778372.0, "close_time": 1767988799999, "quote_volume": 15702.51298, "trades": 318, "taker_buy_base": 376237.0, "taker_buy_quote": 7592.44069 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.02019, "high": 0.02024, "low": 0.02016, "close": 0.02022, "volume": 3550406.0, "close_time": 1767992399999, "quote_volume": 71724.68695, "trades": 768, "taker_buy_base": 1375433.0, "taker_buy_quote": 27789.31291 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.02023, "high": 0.02025, "low": 0.02019, "close": 0.02024, "volume": 1200817.0, "close_time": 1767995999999, "quote_volume": 24286.96053, "trades": 330, "taker_buy_base": 565862.0, "taker_buy_quote": 11443.44262 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.02024, "high": 0.02025, "low": 0.02019, "close": 0.0202, "volume": 308645.0, "close_time": 1767999599999, "quote_volume": 6242.97426, "trades": 91, "taker_buy_base": 211288.0, "taker_buy_quote": 4275.08327 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.02019, "high": 0.02019, "low": 0.02012, "close": 0.02016, "volume": 2651572.0, "close_time": 1768003199999, "quote_volume": 53471.69315, "trades": 325, "taker_buy_base": 1563118.0, "taker_buy_quote": 31528.22435 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.02016, "high": 0.0202, "low": 0.02015, "close": 0.02017, "volume": 666026.0, "close_time": 1768006799999, "quote_volume": 13428.39553, "trades": 99, "taker_buy_base": 422108.0, "taker_buy_quote": 8511.88931 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.02017, "high": 0.02022, "low": 0.02017, "close": 0.02019, "volume": 537368.0, "close_time": 1768010399999, "quote_volume": 10858.51331, "trades": 114, "taker_buy_base": 39153.0, "taker_buy_quote": 791.27246 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.02021, "high": 0.02024, "low": 0.02019, "close": 0.02023, "volume": 481845.0, "close_time": 1768013999999, "quote_volume": 9740.45046, "trades": 89, "taker_buy_base": 210356.0, "taker_buy_quote": 4252.74429 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.02023, "high": 0.02024, "low": 0.02014, "close": 0.0202, "volume": 1277283.0, "close_time": 1768017599999, "quote_volume": 25767.16351, "trades": 208, "taker_buy_base": 620742.0, "taker_buy_quote": 12519.71942 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.02019, "high": 0.0202, "low": 0.02013, "close": 0.02013, "volume": 1298395.0, "close_time": 1768021199999, "quote_volume": 26165.62468, "trades": 167, "taker_buy_base": 934856.0, "taker_buy_quote": 18840.01612 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.02013, "high": 0.02016, "low": 0.02011, "close": 0.02012, "volume": 1134347.0, "close_time": 1768024799999, "quote_volume": 22837.26068, "trades": 102, "taker_buy_base": 485264.0, "taker_buy_quote": 9772.47298 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.02013, "high": 0.02014, "low": 0.02011, "close": 0.02013, "volume": 646812.0, "close_time": 1768028399999, "quote_volume": 13020.43632, "trades": 99, "taker_buy_base": 539883.0, "taker_buy_quote": 10868.2192 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.02014, "high": 0.02018, "low": 0.02013, "close": 0.02016, "volume": 175113.0, "close_time": 1768031999999, "quote_volume": 3528.53066, "trades": 69, "taker_buy_base": 92963.0, "taker_buy_quote": 1873.29284 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.02016, "high": 0.02021, "low": 0.02016, "close": 0.02019, "volume": 1175442.0, "close_time": 1768035599999, "quote_volume": 23730.39562, "trades": 255, "taker_buy_base": 336953.0, "taker_buy_quote": 6803.69281 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0202, "high": 0.02026, "low": 0.02019, "close": 0.02024, "volume": 5267521.0, "close_time": 1768039199999, "quote_volume": 106528.75583, "trades": 1231, "taker_buy_base": 1627628.0, "taker_buy_quote": 32944.03164 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.02024, "high": 0.02026, "low": 0.02024, "close": 0.02024, "volume": 301133.0, "close_time": 1768042799999, "quote_volume": 6097.36637, "trades": 181, "taker_buy_base": 174366.0, "taker_buy_quote": 3531.01975 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.02025, "high": 0.02027, "low": 0.02023, "close": 0.02023, "volume": 1298515.0, "close_time": 1768046399999, "quote_volume": 26290.57144, "trades": 419, "taker_buy_base": 404176.0, "taker_buy_quote": 8185.83487 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.02024, "high": 0.02029, "low": 0.02021, "close": 0.02029, "volume": 2866921.0, "close_time": 1768049999999, "quote_volume": 58074.45389, "trades": 659, "taker_buy_base": 1334707.0, "taker_buy_quote": 27046.10214 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0203, "high": 0.02036, "low": 0.02029, "close": 0.02036, "volume": 6111670.0, "close_time": 1768053599999, "quote_volume": 124210.75947, "trades": 1543, "taker_buy_base": 3328032.0, "taker_buy_quote": 67645.60653 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.02035, "high": 0.02045, "low": 0.02035, "close": 0.02045, "volume": 5859144.0, "close_time": 1768057199999, "quote_volume": 119528.79116, "trades": 1380, "taker_buy_base": 2868895.0, "taker_buy_quote": 58531.16895 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.02045, "high": 0.02049, "low": 0.02041, "close": 0.02047, "volume": 3142371.0, "close_time": 1768060799999, "quote_volume": 64268.64987, "trades": 729, "taker_buy_base": 1354494.0, "taker_buy_quote": 27704.17185 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.02047, "high": 0.0205, "low": 0.02045, "close": 0.02048, "volume": 2064979.0, "close_time": 1768064399999, "quote_volume": 42289.29068, "trades": 672, "taker_buy_base": 1380553.0, "taker_buy_quote": 28276.04185 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.02048, "high": 0.02052, "low": 0.02048, "close": 0.02049, "volume": 1257974.0, "close_time": 1768067999999, "quote_volume": 25788.07683, "trades": 292, "taker_buy_base": 778986.0, "taker_buy_quote": 15971.05708 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.02049, "high": 0.02055, "low": 0.02046, "close": 0.02053, "volume": 2645125.0, "close_time": 1768071599999, "quote_volume": 54285.7951, "trades": 570, "taker_buy_base": 1224616.0, "taker_buy_quote": 25137.28706 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.02054, "high": 0.02063, "low": 0.02053, "close": 0.02061, "volume": 6667704.0, "close_time": 1768075199999, "quote_volume": 137203.71303, "trades": 1257, "taker_buy_base": 2882766.0, "taker_buy_quote": 59327.58453 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.02061, "high": 0.02065, "low": 0.02056, "close": 0.02062, "volume": 3098963.0, "close_time": 1768078799999, "quote_volume": 63898.96457, "trades": 574, "taker_buy_base": 1751607.0, "taker_buy_quote": 36116.18545 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.02062, "high": 0.02064, "low": 0.02057, "close": 0.0206, "volume": 689600.0, "close_time": 1768082399999, "quote_volume": 14210.0347, "trades": 335, "taker_buy_base": 205777.0, "taker_buy_quote": 4240.15694 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.02057, "high": 0.02066, "low": 0.02056, "close": 0.02064, "volume": 2490018.0, "close_time": 1768085999999, "quote_volume": 51313.06821, "trades": 284, "taker_buy_base": 1618618.0, "taker_buy_quote": 33344.22463 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.02063, "high": 0.02068, "low": 0.02063, "close": 0.02067, "volume": 2506093.0, "close_time": 1768089599999, "quote_volume": 51759.25239, "trades": 371, "taker_buy_base": 940177.0, "taker_buy_quote": 19423.23114 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.02068, "high": 0.02069, "low": 0.02061, "close": 0.02068, "volume": 3224870.0, "close_time": 1768093199999, "quote_volume": 66599.60029, "trades": 471, "taker_buy_base": 1408938.0, "taker_buy_quote": 29074.21399 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.02067, "high": 0.02067, "low": 0.02063, "close": 0.02064, "volume": 504156.0, "close_time": 1768096799999, "quote_volume": 10406.1974, "trades": 91, "taker_buy_base": 287465.0, "taker_buy_quote": 5933.61889 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.02061, "high": 0.02068, "low": 0.02056, "close": 0.0206, "volume": 2266979.0, "close_time": 1768100399999, "quote_volume": 46757.5809, "trades": 335, "taker_buy_base": 1470182.0, "taker_buy_quote": 30314.11073 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0206, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 310075.0, "close_time": 1768103999999, "quote_volume": 6389.95942, "trades": 134, "taker_buy_base": 234170.0, "taker_buy_quote": 4826.17569 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.02061, "high": 0.02065, "low": 0.02059, "close": 0.02062, "volume": 1061652.0, "close_time": 1768107599999, "quote_volume": 21888.69873, "trades": 255, "taker_buy_base": 451055.0, "taker_buy_quote": 9299.06918 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.02062, "high": 0.02062, "low": 0.02059, "close": 0.0206, "volume": 320062.0, "close_time": 1768111199999, "quote_volume": 6593.56289, "trades": 51, "taker_buy_base": 285343.0, "taker_buy_quote": 5877.99155 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.02059, "high": 0.02067, "low": 0.02059, "close": 0.02065, "volume": 1222432.0, "close_time": 1768114799999, "quote_volume": 25237.19369, "trades": 282, "taker_buy_base": 646480.0, "taker_buy_quote": 13347.06209 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.02065, "high": 0.02068, "low": 0.02063, "close": 0.02063, "volume": 1232211.0, "close_time": 1768118399999, "quote_volume": 25453.88478, "trades": 278, "taker_buy_base": 696752.0, "taker_buy_quote": 14394.6879 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.02065, "high": 0.02067, "low": 0.02063, "close": 0.02064, "volume": 458870.0, "close_time": 1768121999999, "quote_volume": 9476.55751, "trades": 134, "taker_buy_base": 372419.0, "taker_buy_quote": 7691.4661 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.02061, "high": 0.02068, "low": 0.02061, "close": 0.02066, "volume": 684623.0, "close_time": 1768125599999, "quote_volume": 14140.10156, "trades": 193, "taker_buy_base": 262308.0, "taker_buy_quote": 5417.68569 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.02066, "high": 0.0207, "low": 0.02066, "close": 0.0207, "volume": 1668123.0, "close_time": 1768129199999, "quote_volume": 34502.54173, "trades": 415, "taker_buy_base": 626624.0, "taker_buy_quote": 12963.26482 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.02069, "high": 0.02069, "low": 0.02063, "close": 0.02068, "volume": 1756153.0, "close_time": 1768132799999, "quote_volume": 36259.51726, "trades": 243, "taker_buy_base": 655267.0, "taker_buy_quote": 13531.25316 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.02068, "high": 0.0207, "low": 0.02064, "close": 0.02069, "volume": 478915.0, "close_time": 1768136399999, "quote_volume": 9899.54426, "trades": 155, "taker_buy_base": 189512.0, "taker_buy_quote": 3918.13374 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.02068, "high": 0.02069, "low": 0.02065, "close": 0.02068, "volume": 622562.0, "close_time": 1768139999999, "quote_volume": 12864.73075, "trades": 164, "taker_buy_base": 220029.0, "taker_buy_quote": 4547.91192 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.02068, "high": 0.02073, "low": 0.02068, "close": 0.02073, "volume": 2268785.0, "close_time": 1768143599999, "quote_volume": 46978.56372, "trades": 447, "taker_buy_base": 1179611.0, "taker_buy_quote": 24427.88163 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.02073, "high": 0.02074, "low": 0.0207, "close": 0.02073, "volume": 1392961.0, "close_time": 1768147199999, "quote_volume": 28875.95757, "trades": 353, "taker_buy_base": 892392.0, "taker_buy_quote": 18500.4812 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.02073, "high": 0.02073, "low": 0.02068, "close": 0.02072, "volume": 615140.0, "close_time": 1768150799999, "quote_volume": 12738.17307, "trades": 173, "taker_buy_base": 346632.0, "taker_buy_quote": 7178.07998 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.02071, "high": 0.02078, "low": 0.02071, "close": 0.02074, "volume": 2260925.0, "close_time": 1768154399999, "quote_volume": 46915.62916, "trades": 529, "taker_buy_base": 800932.0, "taker_buy_quote": 16624.23945 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.02076, "high": 0.02079, "low": 0.02071, "close": 0.02076, "volume": 1966924.0, "close_time": 1768157999999, "quote_volume": 40796.58426, "trades": 293, "taker_buy_base": 1221643.0, "taker_buy_quote": 25341.48104 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.02078, "high": 0.02082, "low": 0.02074, "close": 0.02076, "volume": 2812504.0, "close_time": 1768161599999, "quote_volume": 58450.62312, "trades": 459, "taker_buy_base": 725049.0, "taker_buy_quote": 15068.43138 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.02075, "high": 0.02082, "low": 0.02075, "close": 0.02077, "volume": 2009662.0, "close_time": 1768165199999, "quote_volume": 41755.94148, "trades": 442, "taker_buy_base": 726769.0, "taker_buy_quote": 15093.98744 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.02077, "high": 0.02077, "low": 0.0207, "close": 0.02072, "volume": 1861253.0, "close_time": 1768168799999, "quote_volume": 38578.25079, "trades": 226, "taker_buy_base": 1248531.0, "taker_buy_quote": 25879.24222 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.02071, "high": 0.02077, "low": 0.02067, "close": 0.02071, "volume": 1805752.0, "close_time": 1768172399999, "quote_volume": 37387.33669, "trades": 198, "taker_buy_base": 1298511.0, "taker_buy_quote": 26889.81129 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0207, "high": 0.02076, "low": 0.02068, "close": 0.02069, "volume": 1427671.0, "close_time": 1768175999999, "quote_volume": 29586.18788, "trades": 215, "taker_buy_base": 665727.0, "taker_buy_quote": 13792.84343 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.02069, "high": 0.0209, "low": 0.02052, "close": 0.02067, "volume": 20675950.0, "close_time": 1768179599999, "quote_volume": 428378.80578, "trades": 2182, "taker_buy_base": 11225191.0, "taker_buy_quote": 232679.52285 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.02067, "high": 0.02071, "low": 0.02063, "close": 0.02064, "volume": 1716886.0, "close_time": 1768183199999, "quote_volume": 35486.54926, "trades": 389, "taker_buy_base": 917689.0, "taker_buy_quote": 18961.34841 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.02063, "high": 0.02069, "low": 0.02062, "close": 0.02068, "volume": 1059018.0, "close_time": 1768186799999, "quote_volume": 21870.07215, "trades": 199, "taker_buy_base": 800580.0, "taker_buy_quote": 16530.12453 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.02066, "high": 0.0207, "low": 0.02066, "close": 0.02066, "volume": 503459.0, "close_time": 1768190399999, "quote_volume": 10416.97643, "trades": 139, "taker_buy_base": 101811.0, "taker_buy_quote": 2106.85626 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.02066, "high": 0.02069, "low": 0.02064, "close": 0.02065, "volume": 216880.0, "close_time": 1768193999999, "quote_volume": 4483.76637, "trades": 68, "taker_buy_base": 57823.0, "taker_buy_quote": 1196.01712 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.02064, "high": 0.02066, "low": 0.02061, "close": 0.02064, "volume": 1265892.0, "close_time": 1768197599999, "quote_volume": 26120.61214, "trades": 106, "taker_buy_base": 737498.0, "taker_buy_quote": 15220.73308 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.02063, "high": 0.02064, "low": 0.02061, "close": 0.02063, "volume": 372277.0, "close_time": 1768201199999, "quote_volume": 7675.63395, "trades": 89, "taker_buy_base": 269576.0, "taker_buy_quote": 5558.68566 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.02065, "high": 0.02067, "low": 0.02061, "close": 0.02063, "volume": 678857.0, "close_time": 1768204799999, "quote_volume": 14011.56997, "trades": 94, "taker_buy_base": 154996.0, "taker_buy_quote": 3198.00784 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.02063, "high": 0.0207, "low": 0.02063, "close": 0.02069, "volume": 2435366.0, "close_time": 1768208399999, "quote_volume": 50321.84403, "trades": 388, "taker_buy_base": 1362056.0, "taker_buy_quote": 28144.0235 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.02069, "high": 0.02071, "low": 0.02067, "close": 0.02068, "volume": 762236.0, "close_time": 1768211999999, "quote_volume": 15770.26922, "trades": 250, "taker_buy_base": 276327.0, "taker_buy_quote": 5718.39745 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.02068, "high": 0.0207, "low": 0.02062, "close": 0.02064, "volume": 1328894.0, "close_time": 1768215599999, "quote_volume": 27443.56343, "trades": 296, "taker_buy_base": 769804.0, "taker_buy_quote": 15901.50074 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.02063, "high": 0.02065, "low": 0.02062, "close": 0.02063, "volume": 554267.0, "close_time": 1768219199999, "quote_volume": 11436.39856, "trades": 172, "taker_buy_base": 181749.0, "taker_buy_quote": 3750.89433 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.02063, "high": 0.02069, "low": 0.02061, "close": 0.02065, "volume": 1208892.0, "close_time": 1768222799999, "quote_volume": 24951.77278, "trades": 306, "taker_buy_base": 608636.0, "taker_buy_quote": 12563.03782 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.02065, "high": 0.02068, "low": 0.02061, "close": 0.02061, "volume": 523441.0, "close_time": 1768226399999, "quote_volume": 10810.47344, "trades": 228, "taker_buy_base": 168131.0, "taker_buy_quote": 3472.94368 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.02062, "high": 0.02066, "low": 0.02058, "close": 0.02065, "volume": 2135040.0, "close_time": 1768229999999, "quote_volume": 44024.51502, "trades": 368, "taker_buy_base": 1119098.0, "taker_buy_quote": 23073.49634 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.02065, "high": 0.02066, "low": 0.0206, "close": 0.02062, "volume": 1992238.0, "close_time": 1768233599999, "quote_volume": 41112.93386, "trades": 519, "taker_buy_base": 699306.0, "taker_buy_quote": 14431.45746 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.02064, "high": 0.02069, "low": 0.02063, "close": 0.02067, "volume": 1411228.0, "close_time": 1768237199999, "quote_volume": 29157.3712, "trades": 346, "taker_buy_base": 784664.0, "taker_buy_quote": 16214.71635 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.02068, "high": 0.02068, "low": 0.0206, "close": 0.0206, "volume": 1296816.0, "close_time": 1768240799999, "quote_volume": 26743.44108, "trades": 295, "taker_buy_base": 865046.0, "taker_buy_quote": 17836.30873 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0206, "high": 0.02068, "low": 0.0206, "close": 0.02065, "volume": 730433.0, "close_time": 1768244399999, "quote_volume": 15087.80602, "trades": 172, "taker_buy_base": 146812.0, "taker_buy_quote": 3033.14111 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.02065, "high": 0.02066, "low": 0.02059, "close": 0.02059, "volume": 1837337.0, "close_time": 1768247999999, "quote_volume": 37866.17046, "trades": 441, "taker_buy_base": 1143024.0, "taker_buy_quote": 23552.97356 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0206, "high": 0.0206, "low": 0.02055, "close": 0.02056, "volume": 2313018.0, "close_time": 1768251599999, "quote_volume": 47599.5718, "trades": 672, "taker_buy_base": 1808589.0, "taker_buy_quote": 37224.88623 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.02056, "high": 0.02059, "low": 0.02051, "close": 0.02058, "volume": 4137020.0, "close_time": 1768255199999, "quote_volume": 85019.92348, "trades": 899, "taker_buy_base": 2179208.0, "taker_buy_quote": 44779.77778 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.02059, "high": 0.02064, "low": 0.02058, "close": 0.02062, "volume": 2171295.0, "close_time": 1768258799999, "quote_volume": 44754.53841, "trades": 343, "taker_buy_base": 299287.0, "taker_buy_quote": 6167.68422 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.02065, "high": 0.02069, "low": 0.02062, "close": 0.02067, "volume": 2823783.0, "close_time": 1768262399999, "quote_volume": 58326.38988, "trades": 738, "taker_buy_base": 659095.0, "taker_buy_quote": 13621.68569 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02068, "high": 0.02073, "low": 0.02067, "close": 0.02072, "volume": 2700132.0, "close_time": 1768265999999, "quote_volume": 55884.61321, "trades": 744, "taker_buy_base": 1097503.0, "taker_buy_quote": 22720.40816 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.02073, "high": 0.02073, "low": 0.02066, "close": 0.02066, "volume": 900258.0, "close_time": 1768269599999, "quote_volume": 18628.70092, "trades": 238, "taker_buy_base": 491723.0, "taker_buy_quote": 10170.66238 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.02067, "high": 0.02069, "low": 0.02065, "close": 0.02069, "volume": 618378.0, "close_time": 1768273199999, "quote_volume": 12782.19152, "trades": 111, "taker_buy_base": 547256.0, "taker_buy_quote": 11312.49606 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.02069, "high": 0.02072, "low": 0.02068, "close": 0.02071, "volume": 797967.0, "close_time": 1768276799999, "quote_volume": 16519.84864, "trades": 267, "taker_buy_base": 73952.0, "taker_buy_quote": 1531.2236 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.02071, "high": 0.02075, "low": 0.02069, "close": 0.02073, "volume": 2728215.0, "close_time": 1768280399999, "quote_volume": 56551.36929, "trades": 429, "taker_buy_base": 1638564.0, "taker_buy_quote": 33972.70314 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.02072, "high": 0.02076, "low": 0.02069, "close": 0.02069, "volume": 1572741.0, "close_time": 1768283999999, "quote_volume": 32616.34363, "trades": 301, "taker_buy_base": 819837.0, "taker_buy_quote": 17007.9232 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.02069, "high": 0.02076, "low": 0.02068, "close": 0.02075, "volume": 1852369.0, "close_time": 1768287599999, "quote_volume": 38397.2455, "trades": 393, "taker_buy_base": 881104.0, "taker_buy_quote": 18269.06232 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.02076, "high": 0.02077, "low": 0.02073, "close": 0.02074, "volume": 436470.0, "close_time": 1768291199999, "quote_volume": 9054.55431, "trades": 120, "taker_buy_base": 155488.0, "taker_buy_quote": 3226.92966 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.02075, "high": 0.02079, "low": 0.02074, "close": 0.02079, "volume": 1939828.0, "close_time": 1768294799999, "quote_volume": 40300.12183, "trades": 378, "taker_buy_base": 1233045.0, "taker_buy_quote": 25618.25391 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.02079, "high": 0.02086, "low": 0.02078, "close": 0.02085, "volume": 4719489.0, "close_time": 1768298399999, "quote_volume": 98254.24009, "trades": 936, "taker_buy_base": 2940185.0, "taker_buy_quote": 61210.71688 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.02085, "high": 0.02086, "low": 0.02078, "close": 0.02079, "volume": 1663453.0, "close_time": 1768301999999, "quote_volume": 34659.25602, "trades": 362, "taker_buy_base": 825619.0, "taker_buy_quote": 17199.29503 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0208, "high": 0.02081, "low": 0.02079, "close": 0.0208, "volume": 91499.0, "close_time": 1768305599999, "quote_volume": 1902.87929, "trades": 32, "taker_buy_base": 56345.0, "taker_buy_quote": 1171.99842 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0208, "high": 0.02084, "low": 0.02076, "close": 0.02081, "volume": 1388085.0, "close_time": 1768309199999, "quote_volume": 28878.03532, "trades": 229, "taker_buy_base": 681088.0, "taker_buy_quote": 14170.49611 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.02082, "high": 0.02085, "low": 0.02078, "close": 0.0208, "volume": 545803.0, "close_time": 1768312799999, "quote_volume": 11349.72324, "trades": 188, "taker_buy_base": 371651.0, "taker_buy_quote": 7728.0428 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0208, "high": 0.02084, "low": 0.02076, "close": 0.02078, "volume": 1164387.0, "close_time": 1768316399999, "quote_volume": 24209.15894, "trades": 267, "taker_buy_base": 547857.0, "taker_buy_quote": 11388.19808 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.02078, "high": 0.02091, "low": 0.02075, "close": 0.02091, "volume": 5243962.0, "close_time": 1768319999999, "quote_volume": 109358.58808, "trades": 822, "taker_buy_base": 2618748.0, "taker_buy_quote": 54606.31507 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.02091, "high": 0.02091, "low": 0.02086, "close": 0.02089, "volume": 933897.0, "close_time": 1768323599999, "quote_volume": 19512.56624, "trades": 401, "taker_buy_base": 284188.0, "taker_buy_quote": 5936.33727 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.02089, "high": 0.02089, "low": 0.02084, "close": 0.02087, "volume": 532131.0, "close_time": 1768327199999, "quote_volume": 11098.24917, "trades": 155, "taker_buy_base": 349409.0, "taker_buy_quote": 7287.90694 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.02087, "high": 0.02092, "low": 0.02083, "close": 0.02084, "volume": 1077670.0, "close_time": 1768330799999, "quote_volume": 22487.82839, "trades": 187, "taker_buy_base": 481742.0, "taker_buy_quote": 10050.99709 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.02086, "high": 0.02095, "low": 0.02086, "close": 0.02093, "volume": 2112335.0, "close_time": 1768334399999, "quote_volume": 44151.5481, "trades": 384, "taker_buy_base": 844796.0, "taker_buy_quote": 17650.87365 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.02092, "high": 0.02096, "low": 0.02091, "close": 0.02095, "volume": 1372036.0, "close_time": 1768337999999, "quote_volume": 28719.30296, "trades": 240, "taker_buy_base": 672838.0, "taker_buy_quote": 14084.85218 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.02094, "high": 0.02097, "low": 0.02086, "close": 0.02087, "volume": 2342636.0, "close_time": 1768341599999, "quote_volume": 48955.92742, "trades": 383, "taker_buy_base": 1577660.0, "taker_buy_quote": 32956.67009 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.02089, "high": 0.02102, "low": 0.02088, "close": 0.02092, "volume": 5368591.0, "close_time": 1768345199999, "quote_volume": 112515.13421, "trades": 751, "taker_buy_base": 2803543.0, "taker_buy_quote": 58757.54503 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.02091, "high": 0.02101, "low": 0.02091, "close": 0.02093, "volume": 2890608.0, "close_time": 1768348799999, "quote_volume": 60599.12755, "trades": 431, "taker_buy_base": 1701664.0, "taker_buy_quote": 35670.55156 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.02094, "high": 0.02096, "low": 0.02091, "close": 0.02093, "volume": 1110393.0, "close_time": 1768352399999, "quote_volume": 23240.95841, "trades": 244, "taker_buy_base": 670937.0, "taker_buy_quote": 14044.66554 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.02092, "high": 0.02094, "low": 0.02088, "close": 0.02091, "volume": 1627391.0, "close_time": 1768355999999, "quote_volume": 34032.60989, "trades": 396, "taker_buy_base": 1241685.0, "taker_buy_quote": 25966.44666 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0209, "high": 0.02095, "low": 0.02089, "close": 0.02092, "volume": 1233988.0, "close_time": 1768359599999, "quote_volume": 25821.69577, "trades": 307, "taker_buy_base": 467166.0, "taker_buy_quote": 9773.61216 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.02092, "high": 0.02099, "low": 0.02092, "close": 0.02099, "volume": 2126092.0, "close_time": 1768363199999, "quote_volume": 44564.11635, "trades": 514, "taker_buy_base": 716376.0, "taker_buy_quote": 15020.83305 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.02099, "high": 0.02102, "low": 0.02097, "close": 0.02099, "volume": 2300641.0, "close_time": 1768366799999, "quote_volume": 48296.41033, "trades": 431, "taker_buy_base": 632576.0, "taker_buy_quote": 13284.0627 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.02099, "high": 0.02102, "low": 0.02096, "close": 0.02096, "volume": 1603836.0, "close_time": 1768370399999, "quote_volume": 33681.14243, "trades": 396, "taker_buy_base": 689547.0, "taker_buy_quote": 14484.71753 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.02095, "high": 0.02098, "low": 0.02092, "close": 0.02098, "volume": 1358983.0, "close_time": 1768373999999, "quote_volume": 28464.4102, "trades": 228, "taker_buy_base": 877841.0, "taker_buy_quote": 18390.33575 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.02097, "high": 0.02097, "low": 0.02093, "close": 0.02095, "volume": 706846.0, "close_time": 1768377599999, "quote_volume": 14807.65002, "trades": 251, "taker_buy_base": 344300.0, "taker_buy_quote": 7212.38737 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.02095, "high": 0.02099, "low": 0.02095, "close": 0.02096, "volume": 1197288.0, "close_time": 1768381199999, "quote_volume": 25103.8021, "trades": 309, "taker_buy_base": 230118.0, "taker_buy_quote": 4826.6011 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.02096, "high": 0.02103, "low": 0.02095, "close": 0.02102, "volume": 2298546.0, "close_time": 1768384799999, "quote_volume": 48265.4617, "trades": 570, "taker_buy_base": 1024518.0, "taker_buy_quote": 21511.36669 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.02103, "high": 0.02107, "low": 0.02102, "close": 0.02103, "volume": 2314809.0, "close_time": 1768388399999, "quote_volume": 48701.63005, "trades": 433, "taker_buy_base": 1387870.0, "taker_buy_quote": 29199.84612 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.02103, "high": 0.02103, "low": 0.02093, "close": 0.02097, "volume": 1751798.0, "close_time": 1768391999999, "quote_volume": 36737.08058, "trades": 263, "taker_buy_base": 986852.0, "taker_buy_quote": 20693.06992 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.02097, "high": 0.02104, "low": 0.02094, "close": 0.02104, "volume": 2027761.0, "close_time": 1768395599999, "quote_volume": 42625.27927, "trades": 288, "taker_buy_base": 953740.0, "taker_buy_quote": 20049.60885 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.02105, "high": 0.02109, "low": 0.02102, "close": 0.02109, "volume": 2530202.0, "close_time": 1768399199999, "quote_volume": 53291.64036, "trades": 408, "taker_buy_base": 1285169.0, "taker_buy_quote": 27071.01656 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.02109, "high": 0.02119, "low": 0.02108, "close": 0.02116, "volume": 6396050.0, "close_time": 1768402799999, "quote_volume": 135234.41181, "trades": 1174, "taker_buy_base": 3486060.0, "taker_buy_quote": 73728.57473 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.02115, "high": 0.02122, "low": 0.02113, "close": 0.02118, "volume": 2823934.0, "close_time": 1768406399999, "quote_volume": 59801.33276, "trades": 456, "taker_buy_base": 1831531.0, "taker_buy_quote": 38783.91495 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.02117, "high": 0.02134, "low": 0.02113, "close": 0.02121, "volume": 10235025.0, "close_time": 1768409999999, "quote_volume": 217317.33445, "trades": 1505, "taker_buy_base": 5612376.0, "taker_buy_quote": 119195.22308 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.02122, "high": 0.02122, "low": 0.02115, "close": 0.02117, "volume": 1664709.0, "close_time": 1768413599999, "quote_volume": 35269.11548, "trades": 381, "taker_buy_base": 1013162.0, "taker_buy_quote": 21464.31638 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.02117, "high": 0.02121, "low": 0.02113, "close": 0.02119, "volume": 2819564.0, "close_time": 1768417199999, "quote_volume": 59683.53679, "trades": 360, "taker_buy_base": 1521812.0, "taker_buy_quote": 32204.0093 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.02118, "high": 0.02123, "low": 0.02117, "close": 0.02119, "volume": 1056282.0, "close_time": 1768420799999, "quote_volume": 22397.44557, "trades": 154, "taker_buy_base": 459540.0, "taker_buy_quote": 9742.51761 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.02119, "high": 0.02121, "low": 0.02115, "close": 0.02116, "volume": 564745.0, "close_time": 1768424399999, "quote_volume": 11957.29556, "trades": 196, "taker_buy_base": 450083.0, "taker_buy_quote": 9530.15512 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.02115, "high": 0.02122, "low": 0.02113, "close": 0.02116, "volume": 1403502.0, "close_time": 1768427999999, "quote_volume": 29714.21291, "trades": 360, "taker_buy_base": 859392.0, "taker_buy_quote": 18186.3353 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.02116, "high": 0.02117, "low": 0.02109, "close": 0.0211, "volume": 3182908.0, "close_time": 1768431599999, "quote_volume": 67238.82606, "trades": 768, "taker_buy_base": 1927922.0, "taker_buy_quote": 40742.18505 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0211, "high": 0.02115, "low": 0.02109, "close": 0.02111, "volume": 1928565.0, "close_time": 1768435199999, "quote_volume": 40722.78324, "trades": 512, "taker_buy_base": 1172907.0, "taker_buy_quote": 24767.01241 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0211, "high": 0.02113, "low": 0.02104, "close": 0.02107, "volume": 3009023.0, "close_time": 1768438799999, "quote_volume": 63420.66516, "trades": 792, "taker_buy_base": 1666315.0, "taker_buy_quote": 35131.48777 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.02108, "high": 0.02113, "low": 0.02107, "close": 0.02108, "volume": 1315706.0, "close_time": 1768442399999, "quote_volume": 27770.76341, "trades": 279, "taker_buy_base": 425050.0, "taker_buy_quote": 8970.19914 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.02107, "high": 0.02111, "low": 0.02106, "close": 0.0211, "volume": 934976.0, "close_time": 1768445999999, "quote_volume": 19716.23283, "trades": 296, "taker_buy_base": 396385.0, "taker_buy_quote": 8358.84551 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.02111, "high": 0.02112, "low": 0.02101, "close": 0.02103, "volume": 2817460.0, "close_time": 1768449599999, "quote_volume": 59308.92064, "trades": 721, "taker_buy_base": 1766419.0, "taker_buy_quote": 37192.71761 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.02104, "high": 0.02104, "low": 0.02098, "close": 0.02101, "volume": 4394932.0, "close_time": 1768453199999, "quote_volume": 92342.36548, "trades": 1141, "taker_buy_base": 2167587.0, "taker_buy_quote": 45549.88219 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.02101, "high": 0.02103, "low": 0.02089, "close": 0.02091, "volume": 6912021.0, "close_time": 1768456799999, "quote_volume": 144822.09254, "trades": 1818, "taker_buy_base": 2835892.0, "taker_buy_quote": 59435.97305 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.02093, "high": 0.02096, "low": 0.02084, "close": 0.02086, "volume": 4118683.0, "close_time": 1768460399999, "quote_volume": 86047.08548, "trades": 1206, "taker_buy_base": 1793507.0, "taker_buy_quote": 37479.00879 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.02086, "high": 0.02094, "low": 0.02083, "close": 0.0209, "volume": 2535452.0, "close_time": 1768463999999, "quote_volume": 52920.02245, "trades": 717, "taker_buy_base": 891181.0, "taker_buy_quote": 18612.65959 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.02091, "high": 0.02091, "low": 0.02077, "close": 0.02082, "volume": 4645531.0, "close_time": 1768467599999, "quote_volume": 96809.11048, "trades": 1064, "taker_buy_base": 1844955.0, "taker_buy_quote": 38451.47979 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.02082, "high": 0.02083, "low": 0.02074, "close": 0.02079, "volume": 4090153.0, "close_time": 1768471199999, "quote_volume": 85018.28607, "trades": 1556, "taker_buy_base": 2032014.0, "taker_buy_quote": 42243.99804 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.02078, "high": 0.0208, "low": 0.02072, "close": 0.02079, "volume": 2471268.0, "close_time": 1768474799999, "quote_volume": 51279.72663, "trades": 1259, "taker_buy_base": 949866.0, "taker_buy_quote": 19711.60069 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.02079, "high": 0.0208, "low": 0.02075, "close": 0.02075, "volume": 670673.0, "close_time": 1768478399999, "quote_volume": 13940.01854, "trades": 130, "taker_buy_base": 311190.0, "taker_buy_quote": 6467.3003 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.02075, "high": 0.02079, "low": 0.02074, "close": 0.02078, "volume": 685154.0, "close_time": 1768481999999, "quote_volume": 14226.72589, "trades": 239, "taker_buy_base": 495115.0, "taker_buy_quote": 10282.28558 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.02077, "high": 0.02093, "low": 0.02076, "close": 0.02088, "volume": 7564079.0, "close_time": 1768485599999, "quote_volume": 157766.90307, "trades": 1086, "taker_buy_base": 3803840.0, "taker_buy_quote": 79343.05938 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.02089, "high": 0.02094, "low": 0.02082, "close": 0.0209, "volume": 4936439.0, "close_time": 1768489199999, "quote_volume": 103100.52033, "trades": 990, "taker_buy_base": 2283105.0, "taker_buy_quote": 47670.9291 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0209, "high": 0.0209, "low": 0.02081, "close": 0.02086, "volume": 2560694.0, "close_time": 1768492799999, "quote_volume": 53370.44574, "trades": 625, "taker_buy_base": 1409727.0, "taker_buy_quote": 29381.30045 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.02087, "high": 0.02091, "low": 0.02084, "close": 0.02085, "volume": 2278823.0, "close_time": 1768496399999, "quote_volume": 47586.30528, "trades": 377, "taker_buy_base": 809710.0, "taker_buy_quote": 16912.21006 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.02085, "high": 0.02089, "low": 0.02078, "close": 0.02079, "volume": 4417832.0, "close_time": 1768499999999, "quote_volume": 92010.62364, "trades": 1259, "taker_buy_base": 2352349.0, "taker_buy_quote": 48992.70539 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.02078, "high": 0.02084, "low": 0.02077, "close": 0.0208, "volume": 852122.0, "close_time": 1768503599999, "quote_volume": 17721.76477, "trades": 468, "taker_buy_base": 541377.0, "taker_buy_quote": 11259.27864 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0208, "high": 0.0208, "low": 0.02075, "close": 0.02076, "volume": 3388065.0, "close_time": 1768507199999, "quote_volume": 70377.24181, "trades": 1783, "taker_buy_base": 2133617.0, "taker_buy_quote": 44322.57872 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.02076, "high": 0.02078, "low": 0.02073, "close": 0.02075, "volume": 2385632.0, "close_time": 1768510799999, "quote_volume": 49499.40777, "trades": 1643, "taker_buy_base": 1549760.0, "taker_buy_quote": 32160.73059 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.02076, "high": 0.02083, "low": 0.02076, "close": 0.02082, "volume": 1436559.0, "close_time": 1768514399999, "quote_volume": 29880.80609, "trades": 202, "taker_buy_base": 357942.0, "taker_buy_quote": 7444.79048 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.02082, "high": 0.02087, "low": 0.02081, "close": 0.02085, "volume": 2118361.0, "close_time": 1768517999999, "quote_volume": 44138.009, "trades": 339, "taker_buy_base": 598887.0, "taker_buy_quote": 12482.49965 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.02086, "high": 0.0209, "low": 0.02084, "close": 0.02087, "volume": 1629100.0, "close_time": 1768521599999, "quote_volume": 33995.36037, "trades": 194, "taker_buy_base": 594284.0, "taker_buy_quote": 12405.93142 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02088, "high": 0.0209, "low": 0.0208, "close": 0.02083, "volume": 1542523.0, "close_time": 1768525199999, "quote_volume": 32147.69104, "trades": 431, "taker_buy_base": 940925.0, "taker_buy_quote": 19602.07824 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.02082, "high": 0.02086, "low": 0.02079, "close": 0.02085, "volume": 958976.0, "close_time": 1768528799999, "quote_volume": 19961.99794, "trades": 212, "taker_buy_base": 675163.0, "taker_buy_quote": 14053.43259 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.02085, "high": 0.02086, "low": 0.02078, "close": 0.02085, "volume": 926835.0, "close_time": 1768532399999, "quote_volume": 19287.58217, "trades": 175, "taker_buy_base": 702964.0, "taker_buy_quote": 14626.99298 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.02087, "high": 0.02087, "low": 0.02078, "close": 0.02081, "volume": 2303219.0, "close_time": 1768535999999, "quote_volume": 47927.38354, "trades": 297, "taker_buy_base": 1191649.0, "taker_buy_quote": 24787.8539 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.02081, "high": 0.02085, "low": 0.02076, "close": 0.02079, "volume": 1154453.0, "close_time": 1768539599999, "quote_volume": 24019.9461, "trades": 234, "taker_buy_base": 580382.0, "taker_buy_quote": 12066.1157 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0208, "high": 0.02085, "low": 0.02078, "close": 0.02082, "volume": 1551387.0, "close_time": 1768543199999, "quote_volume": 32301.93252, "trades": 331, "taker_buy_base": 823991.0, "taker_buy_quote": 17158.0919 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.02082, "high": 0.02083, "low": 0.02078, "close": 0.02079, "volume": 316606.0, "close_time": 1768546799999, "quote_volume": 6587.55306, "trades": 186, "taker_buy_base": 160248.0, "taker_buy_quote": 3334.49983 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.02079, "high": 0.0208, "low": 0.02072, "close": 0.02073, "volume": 3002583.0, "close_time": 1768550399999, "quote_volume": 62326.4476, "trades": 642, "taker_buy_base": 1544236.0, "taker_buy_quote": 32056.16606 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.02073, "high": 0.02074, "low": 0.0207, "close": 0.02074, "volume": 1573494.0, "close_time": 1768553999999, "quote_volume": 32598.25008, "trades": 619, "taker_buy_base": 929337.0, "taker_buy_quote": 19254.70906 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.02073, "high": 0.02074, "low": 0.02069, "close": 0.02069, "volume": 615920.0, "close_time": 1768557599999, "quote_volume": 12758.52723, "trades": 164, "taker_buy_base": 257208.0, "taker_buy_quote": 5327.98749 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0207, "high": 0.02072, "low": 0.02066, "close": 0.02068, "volume": 1926091.0, "close_time": 1768561199999, "quote_volume": 39840.56218, "trades": 592, "taker_buy_base": 1051906.0, "taker_buy_quote": 21763.1955 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.02068, "high": 0.0207, "low": 0.02066, "close": 0.02069, "volume": 793508.0, "close_time": 1768564799999, "quote_volume": 16406.52028, "trades": 303, "taker_buy_base": 412385.0, "taker_buy_quote": 8526.08056 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0207, "high": 0.02075, "low": 0.0207, "close": 0.02073, "volume": 640197.0, "close_time": 1768568399999, "quote_volume": 13267.95265, "trades": 297, "taker_buy_base": 532893.0, "taker_buy_quote": 11044.35019 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.02074, "high": 0.02074, "low": 0.02067, "close": 0.02067, "volume": 445333.0, "close_time": 1768571999999, "quote_volume": 9223.18072, "trades": 262, "taker_buy_base": 96682.0, "taker_buy_quote": 2002.97086 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.02068, "high": 0.02069, "low": 0.02065, "close": 0.02065, "volume": 1501958.0, "close_time": 1768575599999, "quote_volume": 31041.43783, "trades": 1467, "taker_buy_base": 479730.0, "taker_buy_quote": 9919.36173 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.02065, "high": 0.02068, "low": 0.02059, "close": 0.02067, "volume": 3104452.0, "close_time": 1768579199999, "quote_volume": 64058.19672, "trades": 1660, "taker_buy_base": 1746883.0, "taker_buy_quote": 36047.62602 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.02067, "high": 0.02068, "low": 0.02063, "close": 0.02064, "volume": 906256.0, "close_time": 1768582799999, "quote_volume": 18723.57775, "trades": 257, "taker_buy_base": 550794.0, "taker_buy_quote": 11381.53777 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.02063, "high": 0.02068, "low": 0.02062, "close": 0.02066, "volume": 866732.0, "close_time": 1768586399999, "quote_volume": 17901.38486, "trades": 353, "taker_buy_base": 604197.0, "taker_buy_quote": 12477.26445 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.02067, "high": 0.02068, "low": 0.02061, "close": 0.02061, "volume": 940240.0, "close_time": 1768589999999, "quote_volume": 19415.82661, "trades": 296, "taker_buy_base": 514348.0, "taker_buy_quote": 10619.72653 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.02062, "high": 0.02065, "low": 0.02058, "close": 0.02064, "volume": 1891918.0, "close_time": 1768593599999, "quote_volume": 38984.96868, "trades": 980, "taker_buy_base": 1243226.0, "taker_buy_quote": 25622.76769 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.02065, "high": 0.02069, "low": 0.02064, "close": 0.02069, "volume": 1961652.0, "close_time": 1768597199999, "quote_volume": 40528.60643, "trades": 261, "taker_buy_base": 386687.0, "taker_buy_quote": 7992.51239 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0207, "high": 0.02071, "low": 0.02067, "close": 0.0207, "volume": 938105.0, "close_time": 1768600799999, "quote_volume": 19410.07959, "trades": 305, "taker_buy_base": 231635.0, "taker_buy_quote": 4794.81794 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0207, "high": 0.02072, "low": 0.02067, "close": 0.0207, "volume": 387947.0, "close_time": 1768604399999, "quote_volume": 8026.8041, "trades": 126, "taker_buy_base": 164333.0, "taker_buy_quote": 3400.62058 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.02071, "high": 0.02073, "low": 0.02066, "close": 0.0207, "volume": 1094952.0, "close_time": 1768607999999, "quote_volume": 22661.02881, "trades": 151, "taker_buy_base": 594621.0, "taker_buy_quote": 12308.00929 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02069, "high": 0.02071, "low": 0.02067, "close": 0.02067, "volume": 193494.0, "close_time": 1768611599999, "quote_volume": 4003.21251, "trades": 95, "taker_buy_base": 66437.0, "taker_buy_quote": 1374.64952 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.02067, "high": 0.02068, "low": 0.02066, "close": 0.02068, "volume": 72094.0, "close_time": 1768615199999, "quote_volume": 1490.23208, "trades": 84, "taker_buy_base": 31805.0, "taker_buy_quote": 657.58415 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.02067, "high": 0.02072, "low": 0.02065, "close": 0.02066, "volume": 527226.0, "close_time": 1768618799999, "quote_volume": 10906.32899, "trades": 180, "taker_buy_base": 303089.0, "taker_buy_quote": 6271.09321 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.02065, "high": 0.02067, "low": 0.02064, "close": 0.02066, "volume": 912253.0, "close_time": 1768622399999, "quote_volume": 18838.52458, "trades": 186, "taker_buy_base": 714021.0, "taker_buy_quote": 14745.54564 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.02065, "high": 0.0207, "low": 0.02064, "close": 0.0207, "volume": 975794.0, "close_time": 1768625999999, "quote_volume": 20169.0391, "trades": 318, "taker_buy_base": 590430.0, "taker_buy_quote": 12204.47358 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0207, "high": 0.02072, "low": 0.02069, "close": 0.02071, "volume": 615343.0, "close_time": 1768629599999, "quote_volume": 12738.78193, "trades": 102, "taker_buy_base": 341496.0, "taker_buy_quote": 7069.95271 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0207, "high": 0.02073, "low": 0.02069, "close": 0.0207, "volume": 878705.0, "close_time": 1768633199999, "quote_volume": 18197.34071, "trades": 169, "taker_buy_base": 292365.0, "taker_buy_quote": 6055.54572 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0207, "high": 0.02073, "low": 0.02069, "close": 0.02071, "volume": 862690.0, "close_time": 1768636799999, "quote_volume": 17869.98051, "trades": 352, "taker_buy_base": 195531.0, "taker_buy_quote": 4050.99539 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.02071, "high": 0.02072, "low": 0.02067, "close": 0.02068, "volume": 672728.0, "close_time": 1768640399999, "quote_volume": 13921.8604, "trades": 312, "taker_buy_base": 166343.0, "taker_buy_quote": 3441.10093 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.02067, "high": 0.02074, "low": 0.02066, "close": 0.02073, "volume": 1379578.0, "close_time": 1768643999999, "quote_volume": 28555.57979, "trades": 165, "taker_buy_base": 792304.0, "taker_buy_quote": 16403.81506 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.02074, "high": 0.02077, "low": 0.02072, "close": 0.02076, "volume": 1655779.0, "close_time": 1768647599999, "quote_volume": 34344.30072, "trades": 512, "taker_buy_base": 828576.0, "taker_buy_quote": 17188.39282 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.02076, "high": 0.0208, "low": 0.02075, "close": 0.02078, "volume": 1531378.0, "close_time": 1768651199999, "quote_volume": 31806.43851, "trades": 475, "taker_buy_base": 769642.0, "taker_buy_quote": 15987.77364 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.02078, "high": 0.0208, "low": 0.02077, "close": 0.02079, "volume": 381023.0, "close_time": 1768654799999, "quote_volume": 7918.82953, "trades": 212, "taker_buy_base": 241818.0, "taker_buy_quote": 5025.9449 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.02078, "high": 0.02082, "low": 0.02077, "close": 0.02081, "volume": 1635703.0, "close_time": 1768658399999, "quote_volume": 34021.69305, "trades": 614, "taker_buy_base": 958048.0, "taker_buy_quote": 19929.68401 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0208, "high": 0.02085, "low": 0.0208, "close": 0.02082, "volume": 2647273.0, "close_time": 1768661999999, "quote_volume": 55131.9407, "trades": 873, "taker_buy_base": 1066034.0, "taker_buy_quote": 22206.26095 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.02082, "high": 0.02085, "low": 0.0208, "close": 0.02085, "volume": 1570682.0, "close_time": 1768665599999, "quote_volume": 32706.08773, "trades": 502, "taker_buy_base": 722179.0, "taker_buy_quote": 15043.22147 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.02084, "high": 0.02089, "low": 0.02083, "close": 0.02086, "volume": 1234883.0, "close_time": 1768669199999, "quote_volume": 25774.40074, "trades": 469, "taker_buy_base": 584993.0, "taker_buy_quote": 12212.38704 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.02087, "high": 0.0209, "low": 0.02085, "close": 0.02087, "volume": 922432.0, "close_time": 1768672799999, "quote_volume": 19265.81975, "trades": 252, "taker_buy_base": 327924.0, "taker_buy_quote": 6851.02036 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.02086, "high": 0.02093, "low": 0.02085, "close": 0.02092, "volume": 1822551.0, "close_time": 1768676399999, "quote_volume": 38090.86823, "trades": 477, "taker_buy_base": 789210.0, "taker_buy_quote": 16490.59256 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.02091, "high": 0.02093, "low": 0.02088, "close": 0.0209, "volume": 712077.0, "close_time": 1768679999999, "quote_volume": 14889.04174, "trades": 213, "taker_buy_base": 294989.0, "taker_buy_quote": 6167.53881 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.02091, "high": 0.02095, "low": 0.02091, "close": 0.02094, "volume": 1303957.0, "close_time": 1768683599999, "quote_volume": 27297.54129, "trades": 342, "taker_buy_base": 255398.0, "taker_buy_quote": 5348.51869 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.02094, "high": 0.02096, "low": 0.02093, "close": 0.02096, "volume": 1036693.0, "close_time": 1768687199999, "quote_volume": 21715.1766, "trades": 169, "taker_buy_base": 575146.0, "taker_buy_quote": 12047.57833 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.02097, "high": 0.02099, "low": 0.02095, "close": 0.02099, "volume": 2132943.0, "close_time": 1768690799999, "quote_volume": 44729.51628, "trades": 383, "taker_buy_base": 925696.0, "taker_buy_quote": 19419.21527 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.021, "high": 0.02105, "low": 0.02098, "close": 0.02101, "volume": 3543996.0, "close_time": 1768694399999, "quote_volume": 74446.15292, "trades": 485, "taker_buy_base": 1658365.0, "taker_buy_quote": 34849.97465 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.02101, "high": 0.02104, "low": 0.02099, "close": 0.02099, "volume": 1251476.0, "close_time": 1768697999999, "quote_volume": 26302.55326, "trades": 352, "taker_buy_base": 543395.0, "taker_buy_quote": 11421.90814 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.02099, "high": 0.02101, "low": 0.02094, "close": 0.02095, "volume": 1811241.0, "close_time": 1768701599999, "quote_volume": 37976.7952, "trades": 351, "taker_buy_base": 1363287.0, "taker_buy_quote": 28584.1113 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.02095, "high": 0.02098, "low": 0.02094, "close": 0.02094, "volume": 786417.0, "close_time": 1768705199999, "quote_volume": 16482.69218, "trades": 167, "taker_buy_base": 432366.0, "taker_buy_quote": 9062.34361 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.02094, "high": 0.02099, "low": 0.02094, "close": 0.02099, "volume": 193619.0, "close_time": 1768708799999, "quote_volume": 4061.27258, "trades": 94, "taker_buy_base": 67391.0, "taker_buy_quote": 1414.17402 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.02099, "high": 0.02101, "low": 0.02095, "close": 0.02099, "volume": 821334.0, "close_time": 1768712399999, "quote_volume": 17232.69705, "trades": 165, "taker_buy_base": 251612.0, "taker_buy_quote": 5280.88975 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.02101, "high": 0.02106, "low": 0.021, "close": 0.02106, "volume": 2102003.0, "close_time": 1768715999999, "quote_volume": 44213.59994, "trades": 344, "taker_buy_base": 1230461.0, "taker_buy_quote": 25880.84409 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.02105, "high": 0.0211, "low": 0.02105, "close": 0.02109, "volume": 3161608.0, "close_time": 1768719599999, "quote_volume": 66626.9622, "trades": 497, "taker_buy_base": 1991398.0, "taker_buy_quote": 41972.60519 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.02109, "high": 0.02113, "low": 0.02106, "close": 0.02107, "volume": 3725372.0, "close_time": 1768723199999, "quote_volume": 78623.26469, "trades": 538, "taker_buy_base": 2109682.0, "taker_buy_quote": 44527.04904 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.02105, "high": 0.02107, "low": 0.02101, "close": 0.02104, "volume": 2898960.0, "close_time": 1768726799999, "quote_volume": 60994.82199, "trades": 449, "taker_buy_base": 1369110.0, "taker_buy_quote": 28806.4939 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.02103, "high": 0.02106, "low": 0.021, "close": 0.02105, "volume": 1186889.0, "close_time": 1768730399999, "quote_volume": 24959.29511, "trades": 265, "taker_buy_base": 456563.0, "taker_buy_quote": 9603.39331 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.02106, "high": 0.02112, "low": 0.02106, "close": 0.02111, "volume": 2414082.0, "close_time": 1768733999999, "quote_volume": 50916.18587, "trades": 478, "taker_buy_base": 922269.0, "taker_buy_quote": 19451.64051 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.02111, "high": 0.02115, "low": 0.0211, "close": 0.02113, "volume": 2199466.0, "close_time": 1768737599999, "quote_volume": 46457.64935, "trades": 453, "taker_buy_base": 1119329.0, "taker_buy_quote": 23643.5552 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.02114, "high": 0.02115, "low": 0.02107, "close": 0.02109, "volume": 1354724.0, "close_time": 1768741199999, "quote_volume": 28603.53811, "trades": 326, "taker_buy_base": 544134.0, "taker_buy_quote": 11491.68603 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.02108, "high": 0.02112, "low": 0.02104, "close": 0.02107, "volume": 3079742.0, "close_time": 1768744799999, "quote_volume": 64912.14224, "trades": 459, "taker_buy_base": 1980383.0, "taker_buy_quote": 41745.43227 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.02107, "high": 0.02109, "low": 0.02105, "close": 0.02105, "volume": 1683259.0, "close_time": 1768748399999, "quote_volume": 35464.31586, "trades": 253, "taker_buy_base": 715806.0, "taker_buy_quote": 15078.70127 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.02105, "high": 0.02113, "low": 0.02105, "close": 0.0211, "volume": 1044100.0, "close_time": 1768751999999, "quote_volume": 22023.07726, "trades": 257, "taker_buy_base": 762623.0, "taker_buy_quote": 16082.17727 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0211, "high": 0.0211, "low": 0.02105, "close": 0.02107, "volume": 804146.0, "close_time": 1768755599999, "quote_volume": 16941.99081, "trades": 172, "taker_buy_base": 424756.0, "taker_buy_quote": 8946.33222 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.02107, "high": 0.02109, "low": 0.02103, "close": 0.02105, "volume": 344036.0, "close_time": 1768759199999, "quote_volume": 7245.15311, "trades": 126, "taker_buy_base": 164303.0, "taker_buy_quote": 3460.36777 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.02106, "high": 0.02112, "low": 0.02104, "close": 0.02106, "volume": 1568618.0, "close_time": 1768762799999, "quote_volume": 33052.77673, "trades": 342, "taker_buy_base": 691854.0, "taker_buy_quote": 14570.63954 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.02106, "high": 0.02112, "low": 0.02104, "close": 0.02107, "volume": 1792917.0, "close_time": 1768766399999, "quote_volume": 37784.12764, "trades": 370, "taker_buy_base": 953555.0, "taker_buy_quote": 20092.75675 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.02107, "high": 0.02111, "low": 0.02105, "close": 0.02108, "volume": 434308.0, "close_time": 1768769999999, "quote_volume": 9150.37224, "trades": 182, "taker_buy_base": 235979.0, "taker_buy_quote": 4971.79161 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.02107, "high": 0.02108, "low": 0.02104, "close": 0.02106, "volume": 602997.0, "close_time": 1768773599999, "quote_volume": 12695.08665, "trades": 197, "taker_buy_base": 462182.0, "taker_buy_quote": 9729.77521 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.02105, "high": 0.02107, "low": 0.02105, "close": 0.02105, "volume": 145733.0, "close_time": 1768777199999, "quote_volume": 3068.87, "trades": 212, "taker_buy_base": 95713.0, "taker_buy_quote": 2015.89303 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.02107, "high": 0.02108, "low": 0.021, "close": 0.02101, "volume": 4325554.0, "close_time": 1768780799999, "quote_volume": 90962.73227, "trades": 865, "taker_buy_base": 2804725.0, "taker_buy_quote": 58989.69788 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.02101, "high": 0.02101, "low": 0.02058, "close": 0.02079, "volume": 25739887.0, "close_time": 1768784399999, "quote_volume": 534961.27281, "trades": 6137, "taker_buy_base": 11830810.0, "taker_buy_quote": 246034.42874 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.02079, "high": 0.02087, "low": 0.02077, "close": 0.02086, "volume": 3209803.0, "close_time": 1768787999999, "quote_volume": 66844.12047, "trades": 656, "taker_buy_base": 851609.0, "taker_buy_quote": 17739.69015 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.02087, "high": 0.02095, "low": 0.02085, "close": 0.02093, "volume": 4839732.0, "close_time": 1768791599999, "quote_volume": 101163.83433, "trades": 1251, "taker_buy_base": 1057963.0, "taker_buy_quote": 22132.67033 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.02094, "high": 0.02121, "low": 0.02094, "close": 0.02117, "volume": 16212625.0, "close_time": 1768795199999, "quote_volume": 341691.81956, "trades": 3038, "taker_buy_base": 7048694.0, "taker_buy_quote": 148580.68367 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.02116, "high": 0.02144, "low": 0.02114, "close": 0.02144, "volume": 22456593.0, "close_time": 1768798799999, "quote_volume": 478540.65822, "trades": 4223, "taker_buy_base": 9226250.0, "taker_buy_quote": 196732.16364 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.02143, "high": 0.02162, "low": 0.02143, "close": 0.02152, "volume": 26825444.0, "close_time": 1768802399999, "quote_volume": 577344.7243, "trades": 3033, "taker_buy_base": 14301374.0, "taker_buy_quote": 307890.56923 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.02152, "high": 0.02155, "low": 0.02132, "close": 0.02147, "volume": 19431885.0, "close_time": 1768805999999, "quote_volume": 416179.61923, "trades": 2501, "taker_buy_base": 10028590.0, "taker_buy_quote": 214801.3426 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.02147, "high": 0.0216, "low": 0.02145, "close": 0.02158, "volume": 10302757.0, "close_time": 1768809599999, "quote_volume": 221624.37825, "trades": 1351, "taker_buy_base": 4849956.0, "taker_buy_quote": 104339.7261 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.02157, "high": 0.02167, "low": 0.02155, "close": 0.02158, "volume": 10074179.0, "close_time": 1768813199999, "quote_volume": 217657.36773, "trades": 1571, "taker_buy_base": 4328076.0, "taker_buy_quote": 93537.23056 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.02158, "high": 0.02159, "low": 0.02132, "close": 0.02135, "volume": 17208782.0, "close_time": 1768816799999, "quote_volume": 369053.72933, "trades": 2875, "taker_buy_base": 8387840.0, "taker_buy_quote": 179945.67217 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.02136, "high": 0.0214, "low": 0.02131, "close": 0.02138, "volume": 4624094.0, "close_time": 1768820399999, "quote_volume": 98756.27449, "trades": 854, "taker_buy_base": 1977008.0, "taker_buy_quote": 42221.35602 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.02139, "high": 0.0214, "low": 0.02125, "close": 0.02128, "volume": 7931722.0, "close_time": 1768823999999, "quote_volume": 168875.82827, "trades": 1160, "taker_buy_base": 3985447.0, "taker_buy_quote": 84866.36371 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.02129, "high": 0.02129, "low": 0.02119, "close": 0.02121, "volume": 4605486.0, "close_time": 1768827599999, "quote_volume": 97752.50428, "trades": 1355, "taker_buy_base": 2210717.0, "taker_buy_quote": 46932.46709 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0212, "high": 0.02121, "low": 0.02111, "close": 0.02116, "volume": 6403656.0, "close_time": 1768831199999, "quote_volume": 135451.97694, "trades": 2481, "taker_buy_base": 3212635.0, "taker_buy_quote": 67960.47949 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.02117, "high": 0.02117, "low": 0.02096, "close": 0.02097, "volume": 9720070.0, "close_time": 1768834799999, "quote_volume": 204572.2244, "trades": 4211, "taker_buy_base": 5099625.0, "taker_buy_quote": 107331.50898 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.02097, "high": 0.02099, "low": 0.02089, "close": 0.0209, "volume": 6792815.0, "close_time": 1768838399999, "quote_volume": 142242.32656, "trades": 2073, "taker_buy_base": 4020668.0, "taker_buy_quote": 84207.06752 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.02091, "high": 0.02094, "low": 0.02084, "close": 0.02086, "volume": 5018329.0, "close_time": 1768841999999, "quote_volume": 104762.79476, "trades": 2658, "taker_buy_base": 2163511.0, "taker_buy_quote": 45169.04947 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.02086, "high": 0.02087, "low": 0.02083, "close": 0.02086, "volume": 1225159.0, "close_time": 1768845599999, "quote_volume": 25542.91922, "trades": 484, "taker_buy_base": 552859.0, "taker_buy_quote": 11528.77931 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.02086, "high": 0.02086, "low": 0.02081, "close": 0.02086, "volume": 949838.0, "close_time": 1768849199999, "quote_volume": 19790.35749, "trades": 307, "taker_buy_base": 613350.0, "taker_buy_quote": 12780.63602 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.02085, "high": 0.02089, "low": 0.02082, "close": 0.02083, "volume": 1324552.0, "close_time": 1768852799999, "quote_volume": 27622.78913, "trades": 405, "taker_buy_base": 605170.0, "taker_buy_quote": 12612.64116 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.02084, "high": 0.02089, "low": 0.02082, "close": 0.02088, "volume": 676671.0, "close_time": 1768856399999, "quote_volume": 14118.89856, "trades": 301, "taker_buy_base": 266665.0, "taker_buy_quote": 5562.52285 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.02089, "high": 0.02091, "low": 0.02086, "close": 0.02089, "volume": 1606264.0, "close_time": 1768859999999, "quote_volume": 33533.91931, "trades": 392, "taker_buy_base": 634480.0, "taker_buy_quote": 13243.98159 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0209, "high": 0.02095, "low": 0.02086, "close": 0.02093, "volume": 3092641.0, "close_time": 1768863599999, "quote_volume": 64692.19436, "trades": 588, "taker_buy_base": 1158056.0, "taker_buy_quote": 24225.17102 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0209, "high": 0.02096, "low": 0.02086, "close": 0.02089, "volume": 1686781.0, "close_time": 1768867199999, "quote_volume": 35277.70336, "trades": 336, "taker_buy_base": 792642.0, "taker_buy_quote": 16573.16499 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.02089, "high": 0.0209, "low": 0.02083, "close": 0.02085, "volume": 2593169.0, "close_time": 1768870799999, "quote_volume": 54106.08716, "trades": 585, "taker_buy_base": 1967913.0, "taker_buy_quote": 41058.78932 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.02084, "high": 0.02089, "low": 0.02081, "close": 0.02082, "volume": 2112303.0, "close_time": 1768874399999, "quote_volume": 44028.10717, "trades": 645, "taker_buy_base": 1625979.0, "taker_buy_quote": 33885.70088 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.02082, "high": 0.02083, "low": 0.02075, "close": 0.02075, "volume": 4323577.0, "close_time": 1768877999999, "quote_volume": 89896.03431, "trades": 2006, "taker_buy_base": 2828650.0, "taker_buy_quote": 58822.94015 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.02075, "high": 0.02077, "low": 0.02072, "close": 0.02073, "volume": 2827272.0, "close_time": 1768881599999, "quote_volume": 58661.50365, "trades": 1615, "taker_buy_base": 1785308.0, "taker_buy_quote": 37049.60913 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.02073, "high": 0.02075, "low": 0.02068, "close": 0.02071, "volume": 4580724.0, "close_time": 1768885199999, "quote_volume": 94897.86086, "trades": 2520, "taker_buy_base": 2240094.0, "taker_buy_quote": 46415.5881 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0207, "high": 0.02076, "low": 0.02068, "close": 0.02075, "volume": 2805252.0, "close_time": 1768888799999, "quote_volume": 58094.96985, "trades": 1947, "taker_buy_base": 1289732.0, "taker_buy_quote": 26709.91079 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.02073, "high": 0.02073, "low": 0.02065, "close": 0.02065, "volume": 2891544.0, "close_time": 1768892399999, "quote_volume": 59810.85163, "trades": 1150, "taker_buy_base": 1738116.0, "taker_buy_quote": 35958.49096 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.02065, "high": 0.02067, "low": 0.02056, "close": 0.02056, "volume": 4398344.0, "close_time": 1768895999999, "quote_volume": 90678.08027, "trades": 2262, "taker_buy_base": 1649878.0, "taker_buy_quote": 34027.08336 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.02056, "high": 0.02057, "low": 0.02044, "close": 0.02045, "volume": 7521172.0, "close_time": 1768899599999, "quote_volume": 154191.40115, "trades": 5501, "taker_buy_base": 2723896.0, "taker_buy_quote": 55859.87765 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.02044, "high": 0.02048, "low": 0.02041, "close": 0.02041, "volume": 2910300.0, "close_time": 1768903199999, "quote_volume": 59495.7674, "trades": 1859, "taker_buy_base": 551503.0, "taker_buy_quote": 11276.91665 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.02042, "high": 0.02046, "low": 0.02041, "close": 0.02043, "volume": 1177073.0, "close_time": 1768906799999, "quote_volume": 24047.00557, "trades": 461, "taker_buy_base": 514909.0, "taker_buy_quote": 10517.49017 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.02043, "high": 0.02043, "low": 0.02034, "close": 0.02035, "volume": 4739596.0, "close_time": 1768910399999, "quote_volume": 96594.89466, "trades": 1808, "taker_buy_base": 1976034.0, "taker_buy_quote": 40280.24584 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.02035, "high": 0.02036, "low": 0.02031, "close": 0.02036, "volume": 2312069.0, "close_time": 1768913999999, "quote_volume": 47019.75639, "trades": 1396, "taker_buy_base": 985824.0, "taker_buy_quote": 20053.20498 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.02036, "high": 0.02038, "low": 0.02033, "close": 0.02033, "volume": 639466.0, "close_time": 1768917599999, "quote_volume": 13018.19666, "trades": 193, "taker_buy_base": 279813.0, "taker_buy_quote": 5697.15605 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.02033, "high": 0.02039, "low": 0.02031, "close": 0.02036, "volume": 1227157.0, "close_time": 1768921199999, "quote_volume": 24963.96295, "trades": 286, "taker_buy_base": 598328.0, "taker_buy_quote": 12165.14242 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.02036, "high": 0.02037, "low": 0.02027, "close": 0.02033, "volume": 4193182.0, "close_time": 1768924799999, "quote_volume": 85169.10494, "trades": 617, "taker_buy_base": 1856846.0, "taker_buy_quote": 37713.2421 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.02034, "high": 0.02037, "low": 0.02029, "close": 0.02031, "volume": 1856787.0, "close_time": 1768928399999, "quote_volume": 37766.09165, "trades": 373, "taker_buy_base": 962160.0, "taker_buy_quote": 19566.77768 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.02031, "high": 0.02035, "low": 0.02028, "close": 0.02032, "volume": 1199874.0, "close_time": 1768931999999, "quote_volume": 24357.93846, "trades": 289, "taker_buy_base": 957291.0, "taker_buy_quote": 19433.51424 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.02032, "high": 0.02036, "low": 0.02027, "close": 0.0203, "volume": 960201.0, "close_time": 1768935599999, "quote_volume": 19504.2114, "trades": 174, "taker_buy_base": 582009.0, "taker_buy_quote": 11816.09417 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.02031, "high": 0.02033, "low": 0.02029, "close": 0.02033, "volume": 251749.0, "close_time": 1768939199999, "quote_volume": 5112.12688, "trades": 104, "taker_buy_base": 107710.0, "taker_buy_quote": 2187.38659 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.02032, "high": 0.02035, "low": 0.0203, "close": 0.02034, "volume": 640192.0, "close_time": 1768942799999, "quote_volume": 13018.75211, "trades": 156, "taker_buy_base": 177079.0, "taker_buy_quote": 3601.46492 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.02034, "high": 0.02034, "low": 0.02028, "close": 0.02028, "volume": 664250.0, "close_time": 1768946399999, "quote_volume": 13478.94573, "trades": 193, "taker_buy_base": 518853.0, "taker_buy_quote": 10528.76915 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.02028, "high": 0.0203, "low": 0.02021, "close": 0.02022, "volume": 3651975.0, "close_time": 1768949999999, "quote_volume": 73916.22066, "trades": 836, "taker_buy_base": 2487202.0, "taker_buy_quote": 50345.81176 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.02022, "high": 0.02023, "low": 0.0202, "close": 0.02022, "volume": 845338.0, "close_time": 1768953599999, "quote_volume": 17090.05775, "trades": 378, "taker_buy_base": 507305.0, "taker_buy_quote": 10258.07804 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02023, "high": 0.02029, "low": 0.02023, "close": 0.02029, "volume": 1915329.0, "close_time": 1768957199999, "quote_volume": 38812.99101, "trades": 230, "taker_buy_base": 403541.0, "taker_buy_quote": 8176.45454 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.02029, "high": 0.02033, "low": 0.02027, "close": 0.02033, "volume": 2752062.0, "close_time": 1768960799999, "quote_volume": 55874.40319, "trades": 626, "taker_buy_base": 735883.0, "taker_buy_quote": 14945.67718 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.02033, "high": 0.02036, "low": 0.02031, "close": 0.02036, "volume": 1764195.0, "close_time": 1768964399999, "quote_volume": 35873.48172, "trades": 508, "taker_buy_base": 547193.0, "taker_buy_quote": 11129.29791 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.02036, "high": 0.02038, "low": 0.02034, "close": 0.02038, "volume": 2304118.0, "close_time": 1768967999999, "quote_volume": 46920.43471, "trades": 725, "taker_buy_base": 828239.0, "taker_buy_quote": 16872.64447 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.02038, "high": 0.02043, "low": 0.02037, "close": 0.02042, "volume": 2945073.0, "close_time": 1768971599999, "quote_volume": 60093.24063, "trades": 884, "taker_buy_base": 1970969.0, "taker_buy_quote": 40218.52064 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.02042, "high": 0.02045, "low": 0.02039, "close": 0.02044, "volume": 1656668.0, "close_time": 1768975199999, "quote_volume": 33837.1799, "trades": 692, "taker_buy_base": 801221.0, "taker_buy_quote": 16366.29583 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.02043, "high": 0.02048, "low": 0.02043, "close": 0.02044, "volume": 2171975.0, "close_time": 1768978799999, "quote_volume": 44429.12916, "trades": 594, "taker_buy_base": 976421.0, "taker_buy_quote": 19976.11224 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.02044, "high": 0.02047, "low": 0.02042, "close": 0.02045, "volume": 1120358.0, "close_time": 1768982399999, "quote_volume": 22904.48148, "trades": 518, "taker_buy_base": 415535.0, "taker_buy_quote": 8495.53584 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.02046, "high": 0.02049, "low": 0.02044, "close": 0.02047, "volume": 2339735.0, "close_time": 1768985999999, "quote_volume": 47876.87212, "trades": 744, "taker_buy_base": 1039771.0, "taker_buy_quote": 21279.69461 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.02047, "high": 0.02048, "low": 0.02045, "close": 0.02046, "volume": 868139.0, "close_time": 1768989599999, "quote_volume": 17766.67714, "trades": 422, "taker_buy_base": 303279.0, "taker_buy_quote": 6207.14781 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.02046, "high": 0.02051, "low": 0.02045, "close": 0.0205, "volume": 2885653.0, "close_time": 1768993199999, "quote_volume": 59109.18002, "trades": 750, "taker_buy_base": 1612614.0, "taker_buy_quote": 33040.32946 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0205, "high": 0.02057, "low": 0.02049, "close": 0.02052, "volume": 5982767.0, "close_time": 1768996799999, "quote_volume": 122850.25199, "trades": 1613, "taker_buy_base": 3064193.0, "taker_buy_quote": 62918.73784 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.02053, "high": 0.02066, "low": 0.0205, "close": 0.02062, "volume": 9670393.0, "close_time": 1769000399999, "quote_volume": 199146.09022, "trades": 2111, "taker_buy_base": 4655819.0, "taker_buy_quote": 95895.18523 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.02062, "high": 0.02073, "low": 0.02061, "close": 0.02073, "volume": 10053366.0, "close_time": 1769003999999, "quote_volume": 207848.04789, "trades": 1970, "taker_buy_base": 4704652.0, "taker_buy_quote": 97291.19367 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.02072, "high": 0.02081, "low": 0.0207, "close": 0.0208, "volume": 5228478.0, "close_time": 1769007599999, "quote_volume": 108543.60954, "trades": 1439, "taker_buy_base": 2482428.0, "taker_buy_quote": 51547.30986 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0208, "high": 0.02095, "low": 0.02079, "close": 0.02094, "volume": 8909787.0, "close_time": 1769011199999, "quote_volume": 185943.04223, "trades": 2334, "taker_buy_base": 4135237.0, "taker_buy_quote": 86312.08842 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02094, "high": 0.02097, "low": 0.02085, "close": 0.02087, "volume": 4448837.0, "close_time": 1769014799999, "quote_volume": 93078.765, "trades": 1429, "taker_buy_base": 2283101.0, "taker_buy_quote": 47753.94338 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.02087, "high": 0.02097, "low": 0.02086, "close": 0.02094, "volume": 2798598.0, "close_time": 1769018399999, "quote_volume": 58583.03575, "trades": 779, "taker_buy_base": 959821.0, "taker_buy_quote": 20093.98901 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.02094, "high": 0.02097, "low": 0.02087, "close": 0.02092, "volume": 2820455.0, "close_time": 1769021999999, "quote_volume": 59001.5889, "trades": 649, "taker_buy_base": 1319656.0, "taker_buy_quote": 27590.77307 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.02092, "high": 0.02103, "low": 0.02087, "close": 0.02103, "volume": 5966175.0, "close_time": 1769025599999, "quote_volume": 125092.25554, "trades": 1302, "taker_buy_base": 2545881.0, "taker_buy_quote": 53337.25346 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.02103, "high": 0.02112, "low": 0.02102, "close": 0.02111, "volume": 6125982.0, "close_time": 1769029199999, "quote_volume": 129077.95802, "trades": 1742, "taker_buy_base": 1579127.0, "taker_buy_quote": 33277.74714 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.02112, "high": 0.02115, "low": 0.02109, "close": 0.02109, "volume": 2267320.0, "close_time": 1769032799999, "quote_volume": 47897.24522, "trades": 840, "taker_buy_base": 800681.0, "taker_buy_quote": 16917.77784 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0211, "high": 0.02117, "low": 0.02109, "close": 0.02114, "volume": 1570633.0, "close_time": 1769036399999, "quote_volume": 33189.33113, "trades": 704, "taker_buy_base": 630952.0, "taker_buy_quote": 13328.36038 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.02114, "high": 0.02119, "low": 0.02113, "close": 0.02116, "volume": 2563684.0, "close_time": 1769039999999, "quote_volume": 54273.54534, "trades": 943, "taker_buy_base": 1228934.0, "taker_buy_quote": 26021.59014 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.02116, "high": 0.02124, "low": 0.02115, "close": 0.02123, "volume": 3496049.0, "close_time": 1769043599999, "quote_volume": 74140.30204, "trades": 1270, "taker_buy_base": 1108895.0, "taker_buy_quote": 23519.00277 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.02123, "high": 0.02132, "low": 0.02122, "close": 0.02129, "volume": 5952046.0, "close_time": 1769047199999, "quote_volume": 126573.04025, "trades": 1188, "taker_buy_base": 3506111.0, "taker_buy_quote": 74577.75899 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.02129, "high": 0.02142, "low": 0.02128, "close": 0.02139, "volume": 9788817.0, "close_time": 1769050799999, "quote_volume": 209029.59076, "trades": 3237, "taker_buy_base": 2899946.0, "taker_buy_quote": 61937.03808 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.02139, "high": 0.02156, "low": 0.02139, "close": 0.02151, "volume": 13102799.0, "close_time": 1769054399999, "quote_volume": 281496.26362, "trades": 2817, "taker_buy_base": 5972134.0, "taker_buy_quote": 128333.3001 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.02151, "high": 0.02159, "low": 0.02151, "close": 0.02152, "volume": 4110472.0, "close_time": 1769057999999, "quote_volume": 88595.25842, "trades": 1005, "taker_buy_base": 1804050.0, "taker_buy_quote": 38883.19545 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.02152, "high": 0.0216, "low": 0.02146, "close": 0.02154, "volume": 5360237.0, "close_time": 1769061599999, "quote_volume": 115453.5578, "trades": 1018, "taker_buy_base": 2512094.0, "taker_buy_quote": 54103.60268 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.02155, "high": 0.02158, "low": 0.02149, "close": 0.02153, "volume": 2839714.0, "close_time": 1769065199999, "quote_volume": 61168.74746, "trades": 822, "taker_buy_base": 1500558.0, "taker_buy_quote": 32332.53388 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.02153, "high": 0.02157, "low": 0.02148, "close": 0.0215, "volume": 2109394.0, "close_time": 1769068799999, "quote_volume": 45366.3448, "trades": 489, "taker_buy_base": 1275160.0, "taker_buy_quote": 27425.93023 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.02151, "high": 0.02151, "low": 0.02141, "close": 0.02143, "volume": 4543101.0, "close_time": 1769072399999, "quote_volume": 97456.79435, "trades": 1005, "taker_buy_base": 2120708.0, "taker_buy_quote": 45489.78908 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.02142, "high": 0.02143, "low": 0.02134, "close": 0.02137, "volume": 4266498.0, "close_time": 1769075999999, "quote_volume": 91205.98358, "trades": 997, "taker_buy_base": 2241373.0, "taker_buy_quote": 47932.43683 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.02137, "high": 0.0214, "low": 0.02133, "close": 0.02134, "volume": 801913.0, "close_time": 1769079599999, "quote_volume": 17123.91852, "trades": 448, "taker_buy_base": 442161.0, "taker_buy_quote": 9440.51346 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.02134, "high": 0.02135, "low": 0.02129, "close": 0.02131, "volume": 2917400.0, "close_time": 1769083199999, "quote_volume": 62186.32174, "trades": 1020, "taker_buy_base": 2029306.0, "taker_buy_quote": 43259.31812 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.02132, "high": 0.02137, "low": 0.02129, "close": 0.02135, "volume": 2142386.0, "close_time": 1769086799999, "quote_volume": 45719.36213, "trades": 626, "taker_buy_base": 1452409.0, "taker_buy_quote": 30996.90131 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.02136, "high": 0.02146, "low": 0.02136, "close": 0.02142, "volume": 4482463.0, "close_time": 1769090399999, "quote_volume": 95956.4664, "trades": 651, "taker_buy_base": 2262102.0, "taker_buy_quote": 48436.24676 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.02142, "high": 0.02146, "low": 0.02139, "close": 0.0214, "volume": 3510013.0, "close_time": 1769093999999, "quote_volume": 75207.7223, "trades": 708, "taker_buy_base": 2106052.0, "taker_buy_quote": 45126.81439 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.02139, "high": 0.02141, "low": 0.02134, "close": 0.02141, "volume": 3947274.0, "close_time": 1769097599999, "quote_volume": 84371.11564, "trades": 911, "taker_buy_base": 2322852.0, "taker_buy_quote": 49664.47867 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02141, "high": 0.02142, "low": 0.0213, "close": 0.02134, "volume": 5076020.0, "close_time": 1769101199999, "quote_volume": 108367.4921, "trades": 1086, "taker_buy_base": 1913814.0, "taker_buy_quote": 40867.85378 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.02135, "high": 0.02141, "low": 0.02134, "close": 0.02139, "volume": 2297907.0, "close_time": 1769104799999, "quote_volume": 49125.43652, "trades": 532, "taker_buy_base": 887698.0, "taker_buy_quote": 18977.2361 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.02138, "high": 0.02141, "low": 0.02131, "close": 0.02132, "volume": 2563010.0, "close_time": 1769108399999, "quote_volume": 54704.63134, "trades": 666, "taker_buy_base": 1649319.0, "taker_buy_quote": 35208.72564 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.02132, "high": 0.02137, "low": 0.0213, "close": 0.02132, "volume": 1533791.0, "close_time": 1769111999999, "quote_volume": 32709.32183, "trades": 613, "taker_buy_base": 990502.0, "taker_buy_quote": 21123.95727 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.02132, "high": 0.02135, "low": 0.02122, "close": 0.02128, "volume": 8653765.0, "close_time": 1769115599999, "quote_volume": 184158.59718, "trades": 1698, "taker_buy_base": 5039557.0, "taker_buy_quote": 107265.15093 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.02128, "high": 0.02133, "low": 0.02128, "close": 0.02129, "volume": 760523.0, "close_time": 1769119199999, "quote_volume": 16203.22673, "trades": 629, "taker_buy_base": 450740.0, "taker_buy_quote": 9604.45828 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0213, "high": 0.0213, "low": 0.02123, "close": 0.02126, "volume": 3877424.0, "close_time": 1769122799999, "quote_volume": 82434.39528, "trades": 1297, "taker_buy_base": 2355747.0, "taker_buy_quote": 50083.81839 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.02125, "high": 0.02125, "low": 0.0212, "close": 0.02122, "volume": 1443824.0, "close_time": 1769126399999, "quote_volume": 30644.66089, "trades": 534, "taker_buy_base": 1058406.0, "taker_buy_quote": 22468.66696 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02123, "high": 0.0213, "low": 0.02122, "close": 0.02125, "volume": 1644658.0, "close_time": 1769129999999, "quote_volume": 34978.55243, "trades": 462, "taker_buy_base": 543279.0, "taker_buy_quote": 11552.47094 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.02124, "high": 0.02125, "low": 0.02122, "close": 0.02124, "volume": 863595.0, "close_time": 1769133599999, "quote_volume": 18336.35092, "trades": 348, "taker_buy_base": 661724.0, "taker_buy_quote": 14050.69264 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.02124, "high": 0.02125, "low": 0.02114, "close": 0.02116, "volume": 5260510.0, "close_time": 1769137199999, "quote_volume": 111486.24775, "trades": 1281, "taker_buy_base": 2983862.0, "taker_buy_quote": 63245.4396 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.02118, "high": 0.0212, "low": 0.02109, "close": 0.02111, "volume": 6943003.0, "close_time": 1769140799999, "quote_volume": 146788.71884, "trades": 1215, "taker_buy_base": 3474879.0, "taker_buy_quote": 73480.42008 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0211, "high": 0.02112, "low": 0.02107, "close": 0.02111, "volume": 3796971.0, "close_time": 1769144399999, "quote_volume": 80069.64992, "trades": 1373, "taker_buy_base": 1550727.0, "taker_buy_quote": 32706.29852 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.02111, "high": 0.02111, "low": 0.02099, "close": 0.02103, "volume": 4369312.0, "close_time": 1769147999999, "quote_volume": 91901.71454, "trades": 1199, "taker_buy_base": 1555805.0, "taker_buy_quote": 32727.86083 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.02103, "high": 0.02106, "low": 0.02099, "close": 0.02099, "volume": 2902802.0, "close_time": 1769151599999, "quote_volume": 61016.00798, "trades": 813, "taker_buy_base": 1174426.0, "taker_buy_quote": 24689.19634 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.021, "high": 0.02101, "low": 0.02094, "close": 0.02094, "volume": 4024584.0, "close_time": 1769155199999, "quote_volume": 84394.28243, "trades": 1607, "taker_buy_base": 1657611.0, "taker_buy_quote": 34769.18582 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02095, "high": 0.02096, "low": 0.02089, "close": 0.0209, "volume": 4513378.0, "close_time": 1769158799999, "quote_volume": 94411.87414, "trades": 1348, "taker_buy_base": 2506912.0, "taker_buy_quote": 52434.44385 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0209, "high": 0.02094, "low": 0.02085, "close": 0.02094, "volume": 4339025.0, "close_time": 1769162399999, "quote_volume": 90624.70656, "trades": 1851, "taker_buy_base": 2231621.0, "taker_buy_quote": 46606.71372 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.02094, "high": 0.02097, "low": 0.02092, "close": 0.02095, "volume": 2207710.0, "close_time": 1769165999999, "quote_volume": 46231.36465, "trades": 383, "taker_buy_base": 1042109.0, "taker_buy_quote": 21826.15326 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.02095, "high": 0.02098, "low": 0.02089, "close": 0.0209, "volume": 3081238.0, "close_time": 1769169599999, "quote_volume": 64506.17872, "trades": 597, "taker_buy_base": 1405012.0, "taker_buy_quote": 29418.07958 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02091, "high": 0.02092, "low": 0.02086, "close": 0.02088, "volume": 2295024.0, "close_time": 1769173199999, "quote_volume": 47916.10131, "trades": 499, "taker_buy_base": 1363950.0, "taker_buy_quote": 28476.51464 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.02088, "high": 0.02088, "low": 0.02079, "close": 0.02083, "volume": 3434479.0, "close_time": 1769176799999, "quote_volume": 71525.24701, "trades": 786, "taker_buy_base": 1828900.0, "taker_buy_quote": 38085.55022 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.02084, "high": 0.02087, "low": 0.02077, "close": 0.02078, "volume": 4254664.0, "close_time": 1769180399999, "quote_volume": 88591.97035, "trades": 540, "taker_buy_base": 2245018.0, "taker_buy_quote": 46750.20889 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.02078, "high": 0.02081, "low": 0.02074, "close": 0.0208, "volume": 4023370.0, "close_time": 1769183999999, "quote_volume": 83592.18999, "trades": 916, "taker_buy_base": 1920640.0, "taker_buy_quote": 39907.57988 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0208, "high": 0.02086, "low": 0.02079, "close": 0.02082, "volume": 3156169.0, "close_time": 1769187599999, "quote_volume": 65714.54094, "trades": 429, "taker_buy_base": 1435063.0, "taker_buy_quote": 29876.52141 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.02082, "high": 0.0209, "low": 0.02082, "close": 0.02083, "volume": 2551406.0, "close_time": 1769191199999, "quote_volume": 53223.43489, "trades": 492, "taker_buy_base": 993255.0, "taker_buy_quote": 20722.86808 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.02083, "high": 0.02085, "low": 0.02079, "close": 0.0208, "volume": 1377846.0, "close_time": 1769194799999, "quote_volume": 28681.6627, "trades": 226, "taker_buy_base": 1112413.0, "taker_buy_quote": 23155.01653 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.02079, "high": 0.02081, "low": 0.02077, "close": 0.02081, "volume": 1729470.0, "close_time": 1769198399999, "quote_volume": 35950.2231, "trades": 367, "taker_buy_base": 1262675.0, "taker_buy_quote": 26250.46135 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0208, "high": 0.02086, "low": 0.0208, "close": 0.02084, "volume": 1419875.0, "close_time": 1769201999999, "quote_volume": 29585.98938, "trades": 302, "taker_buy_base": 569639.0, "taker_buy_quote": 11867.12654 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.02084, "high": 0.02084, "low": 0.02076, "close": 0.02076, "volume": 1398883.0, "close_time": 1769205599999, "quote_volume": 29067.30391, "trades": 165, "taker_buy_base": 821752.0, "taker_buy_quote": 17071.44589 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.02076, "high": 0.02079, "low": 0.02075, "close": 0.02076, "volume": 716954.0, "close_time": 1769209199999, "quote_volume": 14887.51376, "trades": 144, "taker_buy_base": 474633.0, "taker_buy_quote": 9856.25964 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.02076, "high": 0.02078, "low": 0.02071, "close": 0.02074, "volume": 2169482.0, "close_time": 1769212799999, "quote_volume": 45004.58491, "trades": 448, "taker_buy_base": 1351863.0, "taker_buy_quote": 28047.0135 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02076, "high": 0.02076, "low": 0.02071, "close": 0.02074, "volume": 1367748.0, "close_time": 1769216399999, "quote_volume": 28351.88179, "trades": 373, "taker_buy_base": 852119.0, "taker_buy_quote": 17665.27862 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.02074, "high": 0.02076, "low": 0.02071, "close": 0.02074, "volume": 823532.0, "close_time": 1769219999999, "quote_volume": 17069.12033, "trades": 112, "taker_buy_base": 354148.0, "taker_buy_quote": 7340.72635 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.02074, "high": 0.02079, "low": 0.02074, "close": 0.02078, "volume": 542248.0, "close_time": 1769223599999, "quote_volume": 11261.38173, "trades": 229, "taker_buy_base": 211728.0, "taker_buy_quote": 4396.73368 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.02078, "high": 0.0208, "low": 0.02077, "close": 0.02079, "volume": 732651.0, "close_time": 1769227199999, "quote_volume": 15226.7071, "trades": 209, "taker_buy_base": 106322.0, "taker_buy_quote": 2210.50996 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02079, "high": 0.02079, "low": 0.02072, "close": 0.02074, "volume": 1344212.0, "close_time": 1769230799999, "quote_volume": 27872.14244, "trades": 144, "taker_buy_base": 546466.0, "taker_buy_quote": 11330.9979 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.02073, "high": 0.02077, "low": 0.02072, "close": 0.02073, "volume": 872190.0, "close_time": 1769234399999, "quote_volume": 18085.42491, "trades": 139, "taker_buy_base": 351424.0, "taker_buy_quote": 7287.75726 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.02074, "high": 0.02075, "low": 0.02071, "close": 0.02072, "volume": 834447.0, "close_time": 1769237999999, "quote_volume": 17286.16538, "trades": 168, "taker_buy_base": 149803.0, "taker_buy_quote": 3103.30404 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.02072, "high": 0.0208, "low": 0.0207, "close": 0.02076, "volume": 2381292.0, "close_time": 1769241599999, "quote_volume": 49427.77264, "trades": 323, "taker_buy_base": 1440214.0, "taker_buy_quote": 29888.93654 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02076, "high": 0.02079, "low": 0.02075, "close": 0.02078, "volume": 558845.0, "close_time": 1769245199999, "quote_volume": 11611.61414, "trades": 184, "taker_buy_base": 486668.0, "taker_buy_quote": 10112.20727 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.02078, "high": 0.02078, "low": 0.02072, "close": 0.02072, "volume": 862339.0, "close_time": 1769248799999, "quote_volume": 17890.73812, "trades": 163, "taker_buy_base": 309516.0, "taker_buy_quote": 6423.43576 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.02072, "high": 0.02073, "low": 0.0207, "close": 0.02071, "volume": 1049453.0, "close_time": 1769252399999, "quote_volume": 21737.2831, "trades": 140, "taker_buy_base": 348031.0, "taker_buy_quote": 7209.5615 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.02071, "high": 0.02072, "low": 0.02068, "close": 0.02068, "volume": 970686.0, "close_time": 1769255999999, "quote_volume": 20087.99945, "trades": 226, "taker_buy_base": 408827.0, "taker_buy_quote": 8461.60343 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02069, "high": 0.02075, "low": 0.02069, "close": 0.02073, "volume": 1992950.0, "close_time": 1769259599999, "quote_volume": 41293.51031, "trades": 362, "taker_buy_base": 989966.0, "taker_buy_quote": 20516.04081 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.02074, "high": 0.02077, "low": 0.02073, "close": 0.02076, "volume": 1360219.0, "close_time": 1769263199999, "quote_volume": 28231.9282, "trades": 441, "taker_buy_base": 714106.0, "taker_buy_quote": 14823.55859 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.02076, "high": 0.02076, "low": 0.02071, "close": 0.02074, "volume": 1196053.0, "close_time": 1769266799999, "quote_volume": 24788.35933, "trades": 246, "taker_buy_base": 404957.0, "taker_buy_quote": 8393.60468 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.02073, "high": 0.02079, "low": 0.02072, "close": 0.02077, "volume": 1091874.0, "close_time": 1769270399999, "quote_volume": 22665.10488, "trades": 393, "taker_buy_base": 498235.0, "taker_buy_quote": 10344.13879 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02077, "high": 0.0208, "low": 0.02072, "close": 0.02079, "volume": 2022459.0, "close_time": 1769273999999, "quote_volume": 42021.82306, "trades": 561, "taker_buy_base": 863245.0, "taker_buy_quote": 17936.82603 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.02079, "high": 0.02084, "low": 0.02079, "close": 0.02082, "volume": 1694346.0, "close_time": 1769277599999, "quote_volume": 35268.23523, "trades": 492, "taker_buy_base": 681728.0, "taker_buy_quote": 14190.92623 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.02083, "high": 0.02085, "low": 0.02081, "close": 0.02082, "volume": 1060473.0, "close_time": 1769281199999, "quote_volume": 22090.22847, "trades": 487, "taker_buy_base": 407990.0, "taker_buy_quote": 8501.1474 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.02082, "high": 0.02091, "low": 0.02082, "close": 0.02087, "volume": 5441218.0, "close_time": 1769284799999, "quote_volume": 113522.4444, "trades": 1164, "taker_buy_base": 2161855.0, "taker_buy_quote": 45108.01819 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02087, "high": 0.02092, "low": 0.02087, "close": 0.0209, "volume": 3322992.0, "close_time": 1769288399999, "quote_volume": 69433.83016, "trades": 953, "taker_buy_base": 1731831.0, "taker_buy_quote": 36189.22949 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0209, "high": 0.02097, "low": 0.0209, "close": 0.02097, "volume": 4021097.0, "close_time": 1769291999999, "quote_volume": 84185.14479, "trades": 932, "taker_buy_base": 2032560.0, "taker_buy_quote": 42558.23302 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.02097, "high": 0.02101, "low": 0.02095, "close": 0.02101, "volume": 4396057.0, "close_time": 1769295599999, "quote_volume": 92251.49212, "trades": 1251, "taker_buy_base": 1969072.0, "taker_buy_quote": 41331.09685 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.02099, "high": 0.02101, "low": 0.02094, "close": 0.021, "volume": 1246064.0, "close_time": 1769299199999, "quote_volume": 26137.46264, "trades": 239, "taker_buy_base": 727550.0, "taker_buy_quote": 15259.35222 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.021, "high": 0.02102, "low": 0.02093, "close": 0.021, "volume": 2370022.0, "close_time": 1769302799999, "quote_volume": 49740.96201, "trades": 593, "taker_buy_base": 1300296.0, "taker_buy_quote": 27283.07184 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.021, "high": 0.02103, "low": 0.02098, "close": 0.02102, "volume": 1617385.0, "close_time": 1769306399999, "quote_volume": 33979.49629, "trades": 315, "taker_buy_base": 568319.0, "taker_buy_quote": 11940.92056 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.02102, "high": 0.02104, "low": 0.02097, "close": 0.02099, "volume": 2253405.0, "close_time": 1769309999999, "quote_volume": 47336.95978, "trades": 423, "taker_buy_base": 949326.0, "taker_buy_quote": 19945.02025 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.02099, "high": 0.021, "low": 0.02093, "close": 0.02094, "volume": 1736477.0, "close_time": 1769313599999, "quote_volume": 36386.55519, "trades": 210, "taker_buy_base": 1247243.0, "taker_buy_quote": 26136.71748 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02094, "high": 0.02095, "low": 0.02093, "close": 0.02094, "volume": 364207.0, "close_time": 1769317199999, "quote_volume": 7626.43311, "trades": 93, "taker_buy_base": 264691.0, "taker_buy_quote": 5543.07095 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.02094, "high": 0.02098, "low": 0.02093, "close": 0.02093, "volume": 1047278.0, "close_time": 1769320799999, "quote_volume": 21940.93102, "trades": 245, "taker_buy_base": 545586.0, "taker_buy_quote": 11429.98532 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.02094, "high": 0.02094, "low": 0.0209, "close": 0.02091, "volume": 1943610.0, "close_time": 1769324399999, "quote_volume": 40650.58154, "trades": 299, "taker_buy_base": 937587.0, "taker_buy_quote": 19609.5272 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.02091, "high": 0.02091, "low": 0.02087, "close": 0.02088, "volume": 1863004.0, "close_time": 1769327999999, "quote_volume": 38915.00029, "trades": 339, "taker_buy_base": 743410.0, "taker_buy_quote": 15529.29166 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02089, "high": 0.02093, "low": 0.02087, "close": 0.02089, "volume": 1495020.0, "close_time": 1769331599999, "quote_volume": 31243.1051, "trades": 219, "taker_buy_base": 667415.0, "taker_buy_quote": 13948.17639 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.02089, "high": 0.02097, "low": 0.02088, "close": 0.02095, "volume": 2612372.0, "close_time": 1769335199999, "quote_volume": 54669.58876, "trades": 465, "taker_buy_base": 1324055.0, "taker_buy_quote": 27713.03718 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.02095, "high": 0.02101, "low": 0.02094, "close": 0.02098, "volume": 2230729.0, "close_time": 1769338799999, "quote_volume": 46783.55002, "trades": 417, "taker_buy_base": 1120281.0, "taker_buy_quote": 23497.23159 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.02098, "high": 0.02099, "low": 0.02089, "close": 0.02094, "volume": 1546563.0, "close_time": 1769342399999, "quote_volume": 32363.80693, "trades": 229, "taker_buy_base": 761833.0, "taker_buy_quote": 15941.39791 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02094, "high": 0.02098, "low": 0.02092, "close": 0.02097, "volume": 1221222.0, "close_time": 1769345999999, "quote_volume": 25594.2683, "trades": 266, "taker_buy_base": 483422.0, "taker_buy_quote": 10130.22208 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.02097, "high": 0.02097, "low": 0.02091, "close": 0.02096, "volume": 1054285.0, "close_time": 1769349599999, "quote_volume": 22064.646, "trades": 269, "taker_buy_base": 680474.0, "taker_buy_quote": 14241.22195 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.02097, "high": 0.021, "low": 0.02095, "close": 0.02097, "volume": 1945115.0, "close_time": 1769353199999, "quote_volume": 40783.31518, "trades": 362, "taker_buy_base": 988026.0, "taker_buy_quote": 20714.04625 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.02098, "high": 0.021, "low": 0.02097, "close": 0.02099, "volume": 920346.0, "close_time": 1769356799999, "quote_volume": 19315.23365, "trades": 194, "taker_buy_base": 282960.0, "taker_buy_quote": 5938.37655 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.021, "high": 0.021, "low": 0.02091, "close": 0.02095, "volume": 2445072.0, "close_time": 1769360399999, "quote_volume": 51195.81555, "trades": 577, "taker_buy_base": 1295265.0, "taker_buy_quote": 27116.53729 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.02094, "high": 0.02094, "low": 0.02081, "close": 0.02087, "volume": 4673910.0, "close_time": 1769363999999, "quote_volume": 97549.85532, "trades": 1117, "taker_buy_base": 3083183.0, "taker_buy_quote": 64344.53488 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.02087, "high": 0.02102, "low": 0.02074, "close": 0.02081, "volume": 16746195.0, "close_time": 1769367599999, "quote_volume": 349273.59498, "trades": 2064, "taker_buy_base": 8148169.0, "taker_buy_quote": 170020.14081 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.02081, "high": 0.02082, "low": 0.02058, "close": 0.02061, "volume": 16357183.0, "close_time": 1769371199999, "quote_volume": 338478.08438, "trades": 2213, "taker_buy_base": 8346326.0, "taker_buy_quote": 172800.62455 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02063, "high": 0.02063, "low": 0.02056, "close": 0.02059, "volume": 3078812.0, "close_time": 1769374799999, "quote_volume": 63414.06798, "trades": 1166, "taker_buy_base": 1692029.0, "taker_buy_quote": 34859.15742 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0206, "high": 0.02067, "low": 0.02059, "close": 0.02066, "volume": 1139141.0, "close_time": 1769378399999, "quote_volume": 23483.68799, "trades": 347, "taker_buy_base": 766130.0, "taker_buy_quote": 15795.47263 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.02066, "high": 0.02066, "low": 0.02058, "close": 0.02061, "volume": 1622747.0, "close_time": 1769381999999, "quote_volume": 33458.2203, "trades": 513, "taker_buy_base": 835214.0, "taker_buy_quote": 17214.47613 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.02061, "high": 0.02065, "low": 0.02058, "close": 0.02063, "volume": 1524820.0, "close_time": 1769385599999, "quote_volume": 31432.01328, "trades": 525, "taker_buy_base": 759233.0, "taker_buy_quote": 15647.9366 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02063, "high": 0.02068, "low": 0.02057, "close": 0.0206, "volume": 2873704.0, "close_time": 1769389199999, "quote_volume": 59242.71091, "trades": 954, "taker_buy_base": 1401125.0, "taker_buy_quote": 28877.58272 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0206, "high": 0.02066, "low": 0.02056, "close": 0.02058, "volume": 3288856.0, "close_time": 1769392799999, "quote_volume": 67766.54793, "trades": 882, "taker_buy_base": 2123810.0, "taker_buy_quote": 43747.991 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.02058, "high": 0.02059, "low": 0.02051, "close": 0.02053, "volume": 4669758.0, "close_time": 1769396399999, "quote_volume": 95959.41526, "trades": 1449, "taker_buy_base": 2937113.0, "taker_buy_quote": 60365.48065 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.02053, "high": 0.02057, "low": 0.02044, "close": 0.02045, "volume": 5488409.0, "close_time": 1769399999999, "quote_volume": 112438.04644, "trades": 2007, "taker_buy_base": 2826892.0, "taker_buy_quote": 57924.95888 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02046, "high": 0.02058, "low": 0.02045, "close": 0.02049, "volume": 2872483.0, "close_time": 1769403599999, "quote_volume": 58960.95498, "trades": 475, "taker_buy_base": 1247684.0, "taker_buy_quote": 25595.39648 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0205, "high": 0.02052, "low": 0.02045, "close": 0.02047, "volume": 1628761.0, "close_time": 1769407199999, "quote_volume": 33349.19643, "trades": 841, "taker_buy_base": 642750.0, "taker_buy_quote": 13158.43774 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.02046, "high": 0.02053, "low": 0.02045, "close": 0.0205, "volume": 2628726.0, "close_time": 1769410799999, "quote_volume": 53875.06584, "trades": 678, "taker_buy_base": 1897460.0, "taker_buy_quote": 38887.72592 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0205, "high": 0.02053, "low": 0.02048, "close": 0.02051, "volume": 842470.0, "close_time": 1769414399999, "quote_volume": 17284.69023, "trades": 115, "taker_buy_base": 464893.0, "taker_buy_quote": 9537.15296 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02051, "high": 0.02057, "low": 0.02049, "close": 0.02054, "volume": 3824396.0, "close_time": 1769417999999, "quote_volume": 78493.26006, "trades": 468, "taker_buy_base": 2198138.0, "taker_buy_quote": 45120.84244 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.02054, "high": 0.02054, "low": 0.02045, "close": 0.02046, "volume": 2234431.0, "close_time": 1769421599999, "quote_volume": 45748.61751, "trades": 412, "taker_buy_base": 1150342.0, "taker_buy_quote": 23551.27577 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.02045, "high": 0.02051, "low": 0.02045, "close": 0.02049, "volume": 430804.0, "close_time": 1769425199999, "quote_volume": 8821.0954, "trades": 218, "taker_buy_base": 313978.0, "taker_buy_quote": 6428.80272 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.02049, "high": 0.02053, "low": 0.02045, "close": 0.02046, "volume": 1247702.0, "close_time": 1769428799999, "quote_volume": 25563.9535, "trades": 287, "taker_buy_base": 704700.0, "taker_buy_quote": 14435.99996 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.02046, "high": 0.02048, "low": 0.02036, "close": 0.02038, "volume": 4434515.0, "close_time": 1769432399999, "quote_volume": 90500.79908, "trades": 1837, "taker_buy_base": 2079102.0, "taker_buy_quote": 42429.78656 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.02038, "high": 0.02043, "low": 0.02034, "close": 0.0204, "volume": 2799766.0, "close_time": 1769435999999, "quote_volume": 57044.0629, "trades": 1338, "taker_buy_base": 1262376.0, "taker_buy_quote": 25721.44473 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0204, "high": 0.02043, "low": 0.02034, "close": 0.02037, "volume": 1266191.0, "close_time": 1769439599999, "quote_volume": 25808.85141, "trades": 728, "taker_buy_base": 463080.0, "taker_buy_quote": 9437.31575 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.02037, "high": 0.02046, "low": 0.02033, "close": 0.02035, "volume": 3324164.0, "close_time": 1769443199999, "quote_volume": 67772.94228, "trades": 814, "taker_buy_base": 1669757.0, "taker_buy_quote": 34036.7941 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02034, "high": 0.02036, "low": 0.02019, "close": 0.0202, "volume": 11722003.0, "close_time": 1769446799999, "quote_volume": 237571.96484, "trades": 3469, "taker_buy_base": 5826334.0, "taker_buy_quote": 118143.18077 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.02021, "high": 0.02027, "low": 0.0202, "close": 0.02025, "volume": 1746723.0, "close_time": 1769450399999, "quote_volume": 35355.70537, "trades": 425, "taker_buy_base": 987547.0, "taker_buy_quote": 19989.27372 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.02025, "high": 0.02026, "low": 0.02017, "close": 0.02017, "volume": 2493104.0, "close_time": 1769453999999, "quote_volume": 50349.37314, "trades": 1427, "taker_buy_base": 1604334.0, "taker_buy_quote": 32396.83142 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.02017, "high": 0.02019, "low": 0.02012, "close": 0.02016, "volume": 4633757.0, "close_time": 1769457599999, "quote_volume": 93370.82006, "trades": 1487, "taker_buy_base": 2882542.0, "taker_buy_quote": 58086.57113 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02016, "high": 0.02016, "low": 0.02006, "close": 0.02006, "volume": 5166641.0, "close_time": 1769461199999, "quote_volume": 103842.24748, "trades": 1403, "taker_buy_base": 3196436.0, "taker_buy_quote": 64238.61343 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.02005, "high": 0.02006, "low": 0.01996, "close": 0.01997, "volume": 6832946.0, "close_time": 1769464799999, "quote_volume": 136754.03683, "trades": 1069, "taker_buy_base": 4592082.0, "taker_buy_quote": 91928.5356 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.01997, "high": 0.01997, "low": 0.01974, "close": 0.01979, "volume": 8631221.0, "close_time": 1769468399999, "quote_volume": 171177.60548, "trades": 1234, "taker_buy_base": 4352722.0, "taker_buy_quote": 86241.32662 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.01979, "high": 0.01979, "low": 0.01957, "close": 0.01958, "volume": 6762006.0, "close_time": 1769471999999, "quote_volume": 133132.63626, "trades": 1004, "taker_buy_base": 2878208.0, "taker_buy_quote": 56685.0107 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01958, "high": 0.01959, "low": 0.01917, "close": 0.01917, "volume": 19596429.0, "close_time": 1769475599999, "quote_volume": 379153.66895, "trades": 3127, "taker_buy_base": 9325592.0, "taker_buy_quote": 180455.11766 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.01916, "high": 0.01916, "low": 0.01884, "close": 0.0189, "volume": 18593313.0, "close_time": 1769479199999, "quote_volume": 352563.68276, "trades": 3337, "taker_buy_base": 10112251.0, "taker_buy_quote": 191713.54091 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.01889, "high": 0.01904, "low": 0.01881, "close": 0.01883, "volume": 9762344.0, "close_time": 1769482799999, "quote_volume": 184503.25401, "trades": 1595, "taker_buy_base": 5678983.0, "taker_buy_quote": 107322.39223 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.01882, "high": 0.01894, "low": 0.01874, "close": 0.0188, "volume": 5860570.0, "close_time": 1769486399999, "quote_volume": 110254.99146, "trades": 674, "taker_buy_base": 2718041.0, "taker_buy_quote": 51135.79946 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.01879, "high": 0.01879, "low": 0.01856, "close": 0.01865, "volume": 14724752.0, "close_time": 1769489999999, "quote_volume": 274928.38704, "trades": 2109, "taker_buy_base": 7178180.0, "taker_buy_quote": 134009.25945 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.01863, "high": 0.01864, "low": 0.01843, "close": 0.01852, "volume": 11723050.0, "close_time": 1769493599999, "quote_volume": 217511.69085, "trades": 2139, "taker_buy_base": 4747959.0, "taker_buy_quote": 88125.34427 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.01853, "high": 0.01874, "low": 0.01833, "close": 0.01859, "volume": 12215018.0, "close_time": 1769497199999, "quote_volume": 226155.64417, "trades": 1965, "taker_buy_base": 6874303.0, "taker_buy_quote": 127433.17259 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.01861, "high": 0.01863, "low": 0.01847, "close": 0.0185, "volume": 4571069.0, "close_time": 1769500799999, "quote_volume": 84709.94076, "trades": 817, "taker_buy_base": 1729426.0, "taker_buy_quote": 32043.35316 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0185, "high": 0.01857, "low": 0.01845, "close": 0.01845, "volume": 5124431.0, "close_time": 1769504399999, "quote_volume": 94894.75013, "trades": 1113, "taker_buy_base": 2881266.0, "taker_buy_quote": 53376.08897 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.01844, "high": 0.01845, "low": 0.0181, "close": 0.01816, "volume": 16160472.0, "close_time": 1769507999999, "quote_volume": 295312.84241, "trades": 3151, "taker_buy_base": 6361614.0, "taker_buy_quote": 116220.56996 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.01817, "high": 0.01822, "low": 0.01797, "close": 0.01804, "volume": 12976483.0, "close_time": 1769511599999, "quote_volume": 234605.60585, "trades": 3454, "taker_buy_base": 6185603.0, "taker_buy_quote": 111863.56563 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.01803, "high": 0.01803, "low": 0.0178, "close": 0.01795, "volume": 12783942.0, "close_time": 1769515199999, "quote_volume": 228913.93711, "trades": 2955, "taker_buy_base": 5626030.0, "taker_buy_quote": 100757.34389 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.01795, "high": 0.01806, "low": 0.01774, "close": 0.01791, "volume": 13638993.0, "close_time": 1769518799999, "quote_volume": 244197.42436, "trades": 4884, "taker_buy_base": 7901691.0, "taker_buy_quote": 141596.71008 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.01792, "high": 0.01817, "low": 0.01784, "close": 0.01799, "volume": 12037045.0, "close_time": 1769522399999, "quote_volume": 216747.66604, "trades": 1960, "taker_buy_base": 7166344.0, "taker_buy_quote": 129029.30556 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.01798, "high": 0.018, "low": 0.01777, "close": 0.0178, "volume": 13914384.0, "close_time": 1769525999999, "quote_volume": 248164.90705, "trades": 3870, "taker_buy_base": 6820542.0, "taker_buy_quote": 121602.19401 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0178, "high": 0.01793, "low": 0.01772, "close": 0.0179, "volume": 7358984.0, "close_time": 1769529599999, "quote_volume": 131098.91592, "trades": 1729, "taker_buy_base": 4043401.0, "taker_buy_quote": 72107.107 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.01792, "high": 0.01803, "low": 0.01778, "close": 0.01779, "volume": 8240254.0, "close_time": 1769533199999, "quote_volume": 147429.88644, "trades": 1574, "taker_buy_base": 3790511.0, "taker_buy_quote": 67930.29658 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.01779, "high": 0.0178, "low": 0.01734, "close": 0.01749, "volume": 41757279.0, "close_time": 1769536799999, "quote_volume": 732966.06375, "trades": 11916, "taker_buy_base": 16635978.0, "taker_buy_quote": 291665.77947 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.01749, "high": 0.01761, "low": 0.01747, "close": 0.01756, "volume": 4426032.0, "close_time": 1769540399999, "quote_volume": 77673.93571, "trades": 1592, "taker_buy_base": 2905274.0, "taker_buy_quote": 51008.55107 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.01756, "high": 0.01761, "low": 0.01747, "close": 0.0176, "volume": 5928056.0, "close_time": 1769543999999, "quote_volume": 103969.81663, "trades": 796, "taker_buy_base": 2806278.0, "taker_buy_quote": 49262.30692 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.01759, "high": 0.0176, "low": 0.01747, "close": 0.01754, "volume": 12223674.0, "close_time": 1769547599999, "quote_volume": 214091.37267, "trades": 1752, "taker_buy_base": 5682737.0, "taker_buy_quote": 99570.65388 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.01755, "high": 0.01759, "low": 0.01751, "close": 0.01752, "volume": 4030249.0, "close_time": 1769551199999, "quote_volume": 70676.53562, "trades": 771, "taker_buy_base": 1650368.0, "taker_buy_quote": 28955.81438 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.01751, "high": 0.01763, "low": 0.01751, "close": 0.01755, "volume": 5625961.0, "close_time": 1769554799999, "quote_volume": 98860.86849, "trades": 695, "taker_buy_base": 2271755.0, "taker_buy_quote": 39937.2441 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.01755, "high": 0.01758, "low": 0.01745, "close": 0.01754, "volume": 10153084.0, "close_time": 1769558399999, "quote_volume": 177718.86942, "trades": 1339, "taker_buy_base": 4180708.0, "taker_buy_quote": 73196.18873 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01756, "high": 0.01761, "low": 0.01733, "close": 0.01741, "volume": 22856026.0, "close_time": 1769561999999, "quote_volume": 399808.47116, "trades": 1670, "taker_buy_base": 7403373.0, "taker_buy_quote": 129487.76574 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.01741, "high": 0.01747, "low": 0.01736, "close": 0.01743, "volume": 12030759.0, "close_time": 1769565599999, "quote_volume": 209391.95814, "trades": 1135, "taker_buy_base": 3187300.0, "taker_buy_quote": 55460.8959 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.01741, "high": 0.01752, "low": 0.01733, "close": 0.01745, "volume": 8093831.0, "close_time": 1769569199999, "quote_volume": 140992.81391, "trades": 1005, "taker_buy_base": 3262716.0, "taker_buy_quote": 56849.05722 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.01744, "high": 0.01756, "low": 0.01741, "close": 0.01749, "volume": 6057573.0, "close_time": 1769572799999, "quote_volume": 105893.71647, "trades": 692, "taker_buy_base": 4047314.0, "taker_buy_quote": 70772.11237 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.01748, "high": 0.01751, "low": 0.01739, "close": 0.01748, "volume": 4493424.0, "close_time": 1769576399999, "quote_volume": 78393.76496, "trades": 688, "taker_buy_base": 1948328.0, "taker_buy_quote": 34002.68077 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.01748, "high": 0.01753, "low": 0.01745, "close": 0.01747, "volume": 1934043.0, "close_time": 1769579999999, "quote_volume": 33846.09014, "trades": 405, "taker_buy_base": 1157580.0, "taker_buy_quote": 20264.05546 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0175, "high": 0.01762, "low": 0.01744, "close": 0.01757, "volume": 7634714.0, "close_time": 1769583599999, "quote_volume": 134075.69641, "trades": 882, "taker_buy_base": 5160066.0, "taker_buy_quote": 90629.07967 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.01757, "high": 0.01764, "low": 0.01755, "close": 0.01762, "volume": 6349251.0, "close_time": 1769587199999, "quote_volume": 111744.75914, "trades": 1568, "taker_buy_base": 4503274.0, "taker_buy_quote": 79258.99934 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.01761, "high": 0.01765, "low": 0.01748, "close": 0.0175, "volume": 7439861.0, "close_time": 1769590799999, "quote_volume": 130641.64984, "trades": 1206, "taker_buy_base": 3621511.0, "taker_buy_quote": 63667.33383 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0175, "high": 0.01754, "low": 0.01747, "close": 0.01753, "volume": 2326735.0, "close_time": 1769594399999, "quote_volume": 40714.82822, "trades": 629, "taker_buy_base": 882097.0, "taker_buy_quote": 15442.60962 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.01754, "high": 0.01771, "low": 0.01752, "close": 0.01763, "volume": 7716617.0, "close_time": 1769597999999, "quote_volume": 136177.0709, "trades": 1897, "taker_buy_base": 4708359.0, "taker_buy_quote": 83072.43025 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.01764, "high": 0.0177, "low": 0.01757, "close": 0.01768, "volume": 3238665.0, "close_time": 1769601599999, "quote_volume": 57112.89278, "trades": 1218, "taker_buy_base": 1957422.0, "taker_buy_quote": 34534.72378 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.01767, "high": 0.01798, "low": 0.01762, "close": 0.01794, "volume": 8571863.0, "close_time": 1769605199999, "quote_volume": 152917.26384, "trades": 2302, "taker_buy_base": 6051139.0, "taker_buy_quote": 107967.26989 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.01793, "high": 0.01804, "low": 0.0177, "close": 0.01774, "volume": 10663137.0, "close_time": 1769608799999, "quote_volume": 190866.24142, "trades": 2954, "taker_buy_base": 5307502.0, "taker_buy_quote": 95055.10803 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.01773, "high": 0.01774, "low": 0.01758, "close": 0.01761, "volume": 8173162.0, "close_time": 1769612399999, "quote_volume": 144434.08123, "trades": 1873, "taker_buy_base": 3641932.0, "taker_buy_quote": 64363.80631 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.01761, "high": 0.01762, "low": 0.01746, "close": 0.01754, "volume": 6196645.0, "close_time": 1769615999999, "quote_volume": 108706.13162, "trades": 2289, "taker_buy_base": 2491471.0, "taker_buy_quote": 43715.59704 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.01755, "high": 0.01764, "low": 0.01753, "close": 0.01756, "volume": 2274164.0, "close_time": 1769619599999, "quote_volume": 39973.83471, "trades": 1319, "taker_buy_base": 1251118.0, "taker_buy_quote": 21998.50542 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.01756, "high": 0.01766, "low": 0.01753, "close": 0.01765, "volume": 2095608.0, "close_time": 1769623199999, "quote_volume": 36882.57825, "trades": 813, "taker_buy_base": 1218606.0, "taker_buy_quote": 21448.49325 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.01765, "high": 0.01792, "low": 0.01763, "close": 0.01791, "volume": 6712950.0, "close_time": 1769626799999, "quote_volume": 119373.70067, "trades": 2096, "taker_buy_base": 3985947.0, "taker_buy_quote": 70918.65914 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.01791, "high": 0.01821, "low": 0.01785, "close": 0.01799, "volume": 12778951.0, "close_time": 1769630399999, "quote_volume": 230539.67571, "trades": 5196, "taker_buy_base": 5751528.0, "taker_buy_quote": 103685.01115 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.01798, "high": 0.01807, "low": 0.01797, "close": 0.018, "volume": 2587961.0, "close_time": 1769633999999, "quote_volume": 46641.57346, "trades": 1532, "taker_buy_base": 968658.0, "taker_buy_quote": 17461.10764 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.01798, "high": 0.01843, "low": 0.01796, "close": 0.01843, "volume": 10937298.0, "close_time": 1769637599999, "quote_volume": 199781.37185, "trades": 2887, "taker_buy_base": 5876235.0, "taker_buy_quote": 107214.79993 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.01843, "high": 0.01856, "low": 0.01837, "close": 0.01846, "volume": 8429038.0, "close_time": 1769641199999, "quote_volume": 155631.27005, "trades": 1400, "taker_buy_base": 4060946.0, "taker_buy_quote": 74972.63141 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.01845, "high": 0.01855, "low": 0.01838, "close": 0.01844, "volume": 7209839.0, "close_time": 1769644799999, "quote_volume": 133055.95564, "trades": 1786, "taker_buy_base": 3595426.0, "taker_buy_quote": 66393.49227 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01844, "high": 0.01863, "low": 0.01839, "close": 0.01862, "volume": 5496454.0, "close_time": 1769648399999, "quote_volume": 101603.07684, "trades": 1296, "taker_buy_base": 3677959.0, "taker_buy_quote": 68048.7742 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.01862, "high": 0.01894, "low": 0.01822, "close": 0.01838, "volume": 29139280.0, "close_time": 1769651999999, "quote_volume": 541055.00026, "trades": 3619, "taker_buy_base": 15783415.0, "taker_buy_quote": 293382.35938 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.01837, "high": 0.0184, "low": 0.01764, "close": 0.01777, "volume": 19464192.0, "close_time": 1769655599999, "quote_volume": 349261.55132, "trades": 2967, "taker_buy_base": 7826707.0, "taker_buy_quote": 140486.97028 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.01777, "high": 0.01796, "low": 0.01774, "close": 0.0179, "volume": 5046118.0, "close_time": 1769659199999, "quote_volume": 90366.5539, "trades": 1247, "taker_buy_base": 3139964.0, "taker_buy_quote": 56227.91785 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.01791, "high": 0.01813, "low": 0.0179, "close": 0.01812, "volume": 4844143.0, "close_time": 1769662799999, "quote_volume": 87370.23701, "trades": 965, "taker_buy_base": 3169849.0, "taker_buy_quote": 57148.5803 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.01812, "high": 0.01839, "low": 0.01805, "close": 0.01811, "volume": 13942609.0, "close_time": 1769666399999, "quote_volume": 253834.05269, "trades": 3088, "taker_buy_base": 6902141.0, "taker_buy_quote": 125635.46686 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.01807, "high": 0.01821, "low": 0.01802, "close": 0.01816, "volume": 6782847.0, "close_time": 1769669999999, "quote_volume": 122899.73572, "trades": 1152, "taker_buy_base": 3782881.0, "taker_buy_quote": 68600.90568 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.01817, "high": 0.01839, "low": 0.01815, "close": 0.01828, "volume": 5772011.0, "close_time": 1769673599999, "quote_volume": 105408.97368, "trades": 946, "taker_buy_base": 3856207.0, "taker_buy_quote": 70411.35582 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.01828, "high": 0.01836, "low": 0.01795, "close": 0.01798, "volume": 8237127.0, "close_time": 1769677199999, "quote_volume": 149321.36485, "trades": 931, "taker_buy_base": 2535370.0, "taker_buy_quote": 46068.33798 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.01797, "high": 0.01816, "low": 0.01795, "close": 0.01815, "volume": 2684547.0, "close_time": 1769680799999, "quote_volume": 48544.65545, "trades": 508, "taker_buy_base": 1995582.0, "taker_buy_quote": 36111.39826 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.01816, "high": 0.01843, "low": 0.01812, "close": 0.01843, "volume": 9897757.0, "close_time": 1769684399999, "quote_volume": 180727.5258, "trades": 2124, "taker_buy_base": 5656107.0, "taker_buy_quote": 103399.17743 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.01843, "high": 0.01887, "low": 0.01805, "close": 0.01823, "volume": 46902232.0, "close_time": 1769687999999, "quote_volume": 870974.38189, "trades": 6343, "taker_buy_base": 23698639.0, "taker_buy_quote": 440840.67309 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.01822, "high": 0.01829, "low": 0.01782, "close": 0.01807, "volume": 21818177.0, "close_time": 1769691599999, "quote_volume": 393450.63313, "trades": 3122, "taker_buy_base": 9639935.0, "taker_buy_quote": 174030.00354 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.01806, "high": 0.01813, "low": 0.01803, "close": 0.01809, "volume": 2704391.0, "close_time": 1769695199999, "quote_volume": 48919.51099, "trades": 935, "taker_buy_base": 1214743.0, "taker_buy_quote": 21968.97018 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.01809, "high": 0.01819, "low": 0.01802, "close": 0.01807, "volume": 4235342.0, "close_time": 1769698799999, "quote_volume": 76731.34118, "trades": 1542, "taker_buy_base": 2117881.0, "taker_buy_quote": 38397.62263 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.01805, "high": 0.01813, "low": 0.01788, "close": 0.01803, "volume": 10681648.0, "close_time": 1769702399999, "quote_volume": 192400.92717, "trades": 1981, "taker_buy_base": 5409333.0, "taker_buy_quote": 97505.84315 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.01802, "high": 0.01839, "low": 0.01795, "close": 0.01839, "volume": 10268220.0, "close_time": 1769705999999, "quote_volume": 186531.87473, "trades": 2934, "taker_buy_base": 6627945.0, "taker_buy_quote": 120395.4948 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.01839, "high": 0.01867, "low": 0.01837, "close": 0.01855, "volume": 16657923.0, "close_time": 1769709599999, "quote_volume": 308702.08764, "trades": 5108, "taker_buy_base": 9518486.0, "taker_buy_quote": 176427.51985 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.01854, "high": 0.01875, "low": 0.01854, "close": 0.01866, "volume": 11733078.0, "close_time": 1769713199999, "quote_volume": 218618.98936, "trades": 2277, "taker_buy_base": 6786669.0, "taker_buy_quote": 126504.69798 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.01866, "high": 0.01924, "low": 0.01862, "close": 0.01891, "volume": 26868699.0, "close_time": 1769716799999, "quote_volume": 509056.67076, "trades": 3702, "taker_buy_base": 15168579.0, "taker_buy_quote": 287218.43332 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.01891, "high": 0.01891, "low": 0.01854, "close": 0.01876, "volume": 20937793.0, "close_time": 1769720399999, "quote_volume": 391527.87787, "trades": 2732, "taker_buy_base": 9821146.0, "taker_buy_quote": 183685.33972 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.01874, "high": 0.01916, "low": 0.01873, "close": 0.01915, "volume": 11109768.0, "close_time": 1769723999999, "quote_volume": 210410.11306, "trades": 3088, "taker_buy_base": 7087028.0, "taker_buy_quote": 134379.45226 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.01915, "high": 0.01924, "low": 0.01889, "close": 0.01903, "volume": 7477122.0, "close_time": 1769727599999, "quote_volume": 142459.33775, "trades": 2119, "taker_buy_base": 2577446.0, "taker_buy_quote": 49161.57552 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.01902, "high": 0.01912, "low": 0.01892, "close": 0.01911, "volume": 6455679.0, "close_time": 1769731199999, "quote_volume": 122954.17626, "trades": 1365, "taker_buy_base": 3941279.0, "taker_buy_quote": 75108.24717 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0191, "high": 0.01924, "low": 0.01893, "close": 0.019, "volume": 8874532.0, "close_time": 1769734799999, "quote_volume": 169352.90689, "trades": 1543, "taker_buy_base": 3908781.0, "taker_buy_quote": 74620.05852 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.01901, "high": 0.01904, "low": 0.01874, "close": 0.01887, "volume": 6480236.0, "close_time": 1769738399999, "quote_volume": 122175.68576, "trades": 1245, "taker_buy_base": 2655311.0, "taker_buy_quote": 50041.19105 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.01888, "high": 0.01888, "low": 0.01856, "close": 0.01861, "volume": 6700606.0, "close_time": 1769741999999, "quote_volume": 125203.08797, "trades": 1263, "taker_buy_base": 2104098.0, "taker_buy_quote": 39281.13106 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.01861, "high": 0.01873, "low": 0.01853, "close": 0.01871, "volume": 3126614.0, "close_time": 1769745599999, "quote_volume": 58288.46698, "trades": 772, "taker_buy_base": 1589231.0, "taker_buy_quote": 29659.45275 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0187, "high": 0.01885, "low": 0.01867, "close": 0.01881, "volume": 3176037.0, "close_time": 1769749199999, "quote_volume": 59615.89786, "trades": 731, "taker_buy_base": 2217560.0, "taker_buy_quote": 41632.92447 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0188, "high": 0.01888, "low": 0.01875, "close": 0.01876, "volume": 2884955.0, "close_time": 1769752799999, "quote_volume": 54324.72014, "trades": 960, "taker_buy_base": 1660534.0, "taker_buy_quote": 31282.40599 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.01875, "high": 0.01887, "low": 0.01874, "close": 0.01886, "volume": 2803133.0, "close_time": 1769756399999, "quote_volume": 52750.72301, "trades": 927, "taker_buy_base": 1495226.0, "taker_buy_quote": 28132.3369 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.01886, "high": 0.01912, "low": 0.01886, "close": 0.01902, "volume": 7370016.0, "close_time": 1769759999999, "quote_volume": 139992.91212, "trades": 2652, "taker_buy_base": 4472752.0, "taker_buy_quote": 84923.1696 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.01902, "high": 0.01902, "low": 0.01859, "close": 0.01865, "volume": 7152395.0, "close_time": 1769763599999, "quote_volume": 134068.36661, "trades": 1301, "taker_buy_base": 1749072.0, "taker_buy_quote": 32733.92498 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.01864, "high": 0.01868, "low": 0.01837, "close": 0.01844, "volume": 6592766.0, "close_time": 1769767199999, "quote_volume": 121771.98899, "trades": 1182, "taker_buy_base": 2022085.0, "taker_buy_quote": 37338.19741 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.01843, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 6209144.0, "close_time": 1769770799999, "quote_volume": 114884.92693, "trades": 828, "taker_buy_base": 3191124.0, "taker_buy_quote": 59102.7311 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.01851, "high": 0.01858, "low": 0.01839, "close": 0.01852, "volume": 4171803.0, "close_time": 1769774399999, "quote_volume": 77102.60062, "trades": 805, "taker_buy_base": 1658066.0, "taker_buy_quote": 30702.35428 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.01851, "high": 0.01854, "low": 0.01844, "close": 0.01847, "volume": 598738.0, "close_time": 1769777999999, "quote_volume": 11069.44229, "trades": 288, "taker_buy_base": 365858.0, "taker_buy_quote": 6769.06725 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.01845, "high": 0.01863, "low": 0.01842, "close": 0.01854, "volume": 3339833.0, "close_time": 1769781599999, "quote_volume": 61866.3303, "trades": 613, "taker_buy_base": 2077204.0, "taker_buy_quote": 38489.15376 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.01853, "high": 0.01867, "low": 0.01848, "close": 0.01857, "volume": 3309653.0, "close_time": 1769785199999, "quote_volume": 61452.6271, "trades": 823, "taker_buy_base": 1743472.0, "taker_buy_quote": 32390.27913 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.01857, "high": 0.01857, "low": 0.01818, "close": 0.01828, "volume": 8087210.0, "close_time": 1769788799999, "quote_volume": 148306.13172, "trades": 2020, "taker_buy_base": 2775305.0, "taker_buy_quote": 50830.80685 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.01827, "high": 0.01838, "low": 0.01825, "close": 0.01831, "volume": 1130932.0, "close_time": 1769792399999, "quote_volume": 20731.24397, "trades": 544, "taker_buy_base": 580840.0, "taker_buy_quote": 10650.91383 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.01831, "high": 0.01839, "low": 0.0183, "close": 0.01832, "volume": 762982.0, "close_time": 1769795999999, "quote_volume": 13993.96183, "trades": 412, "taker_buy_base": 342759.0, "taker_buy_quote": 6288.86516 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.01831, "high": 0.01845, "low": 0.01815, "close": 0.01844, "volume": 4797743.0, "close_time": 1769799599999, "quote_volume": 87728.05828, "trades": 1267, "taker_buy_base": 1925955.0, "taker_buy_quote": 35254.71944 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.01842, "high": 0.01851, "low": 0.01842, "close": 0.01844, "volume": 1304510.0, "close_time": 1769803199999, "quote_volume": 24083.77977, "trades": 323, "taker_buy_base": 941213.0, "taker_buy_quote": 17381.06818 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.01843, "high": 0.01844, "low": 0.01819, "close": 0.01821, "volume": 3292515.0, "close_time": 1769806799999, "quote_volume": 60293.4345, "trades": 801, "taker_buy_base": 701103.0, "taker_buy_quote": 12832.55757 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0182, "high": 0.01832, "low": 0.01817, "close": 0.01824, "volume": 2031581.0, "close_time": 1769810399999, "quote_volume": 37046.36036, "trades": 572, "taker_buy_base": 868032.0, "taker_buy_quote": 15831.80224 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.01823, "high": 0.01834, "low": 0.01823, "close": 0.01834, "volume": 993792.0, "close_time": 1769813999999, "quote_volume": 18171.89937, "trades": 336, "taker_buy_base": 666570.0, "taker_buy_quote": 12197.87427 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.01831, "high": 0.01834, "low": 0.01824, "close": 0.01832, "volume": 225438.0, "close_time": 1769817599999, "quote_volume": 4126.00844, "trades": 119, "taker_buy_base": 44053.0, "taker_buy_quote": 805.47622 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01833, "high": 0.01834, "low": 0.0181, "close": 0.01811, "volume": 3088111.0, "close_time": 1769821199999, "quote_volume": 56120.3948, "trades": 644, "taker_buy_base": 743385.0, "taker_buy_quote": 13501.98208 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0181, "high": 0.01814, "low": 0.01803, "close": 0.01809, "volume": 1542500.0, "close_time": 1769824799999, "quote_volume": 27878.31784, "trades": 405, "taker_buy_base": 357419.0, "taker_buy_quote": 6462.98644 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0181, "high": 0.01819, "low": 0.01806, "close": 0.01812, "volume": 1920150.0, "close_time": 1769828399999, "quote_volume": 34832.13289, "trades": 504, "taker_buy_base": 677202.0, "taker_buy_quote": 12283.6374 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.01813, "high": 0.01817, "low": 0.01809, "close": 0.01815, "volume": 699260.0, "close_time": 1769831999999, "quote_volume": 12680.8755, "trades": 279, "taker_buy_base": 202968.0, "taker_buy_quote": 3681.77619 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.01814, "high": 0.01819, "low": 0.01807, "close": 0.01809, "volume": 779643.0, "close_time": 1769835599999, "quote_volume": 14145.70285, "trades": 252, "taker_buy_base": 321792.0, "taker_buy_quote": 5838.69934 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.01809, "high": 0.01814, "low": 0.01807, "close": 0.01808, "volume": 275848.0, "close_time": 1769839199999, "quote_volume": 4996.30819, "trades": 248, "taker_buy_base": 113851.0, "taker_buy_quote": 2063.04062 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.01809, "high": 0.01809, "low": 0.01778, "close": 0.01781, "volume": 11208343.0, "close_time": 1769842799999, "quote_volume": 200315.43354, "trades": 1087, "taker_buy_base": 4105649.0, "taker_buy_quote": 73264.58066 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0178, "high": 0.01781, "low": 0.0176, "close": 0.01773, "volume": 10320773.0, "close_time": 1769846399999, "quote_volume": 182496.06614, "trades": 1765, "taker_buy_base": 4815826.0, "taker_buy_quote": 85095.71973 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.01773, "high": 0.01774, "low": 0.01755, "close": 0.01765, "volume": 7224309.0, "close_time": 1769849999999, "quote_volume": 127188.86039, "trades": 1584, "taker_buy_base": 3130160.0, "taker_buy_quote": 55120.47378 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.01764, "high": 0.0177, "low": 0.01762, "close": 0.01768, "volume": 1022670.0, "close_time": 1769853599999, "quote_volume": 18062.53473, "trades": 385, "taker_buy_base": 502488.0, "taker_buy_quote": 8882.85743 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.01766, "high": 0.01783, "low": 0.01763, "close": 0.01776, "volume": 3643297.0, "close_time": 1769857199999, "quote_volume": 64705.97338, "trades": 482, "taker_buy_base": 2811531.0, "taker_buy_quote": 49930.18539 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.01776, "high": 0.01791, "low": 0.0177, "close": 0.01778, "volume": 4067350.0, "close_time": 1769860799999, "quote_volume": 72490.03227, "trades": 681, "taker_buy_base": 2289182.0, "taker_buy_quote": 40845.80319 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.01776, "high": 0.01787, "low": 0.01773, "close": 0.01775, "volume": 812347.0, "close_time": 1769864399999, "quote_volume": 14466.05542, "trades": 300, "taker_buy_base": 254664.0, "taker_buy_quote": 4535.7286 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.01775, "high": 0.01775, "low": 0.0176, "close": 0.0177, "volume": 5245274.0, "close_time": 1769867999999, "quote_volume": 92627.1946, "trades": 1090, "taker_buy_base": 1693309.0, "taker_buy_quote": 29920.95684 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.01769, "high": 0.0178, "low": 0.01744, "close": 0.01757, "volume": 10869505.0, "close_time": 1769871599999, "quote_volume": 191014.35388, "trades": 2497, "taker_buy_base": 5277183.0, "taker_buy_quote": 92772.78267 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.01757, "high": 0.01761, "low": 0.01739, "close": 0.01741, "volume": 4448106.0, "close_time": 1769875199999, "quote_volume": 77698.71073, "trades": 787, "taker_buy_base": 1477814.0, "taker_buy_quote": 25855.81356 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01742, "high": 0.01751, "low": 0.01725, "close": 0.0173, "volume": 11182990.0, "close_time": 1769878799999, "quote_volume": 194155.57002, "trades": 2550, "taker_buy_base": 5056663.0, "taker_buy_quote": 87808.49901 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.01731, "high": 0.01735, "low": 0.01712, "close": 0.01729, "volume": 14564733.0, "close_time": 1769882399999, "quote_volume": 251045.28482, "trades": 2560, "taker_buy_base": 6693774.0, "taker_buy_quote": 115448.32024 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.01729, "high": 0.01732, "low": 0.01699, "close": 0.0172, "volume": 24071282.0, "close_time": 1769885999999, "quote_volume": 412163.65308, "trades": 2711, "taker_buy_base": 12256027.0, "taker_buy_quote": 209902.16278 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.01719, "high": 0.01733, "low": 0.01717, "close": 0.0172, "volume": 6375765.0, "close_time": 1769889599999, "quote_volume": 109957.25771, "trades": 688, "taker_buy_base": 3760327.0, "taker_buy_quote": 64851.01455 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01719, "high": 0.01721, "low": 0.01703, "close": 0.01714, "volume": 3984174.0, "close_time": 1769893199999, "quote_volume": 68227.08614, "trades": 528, "taker_buy_base": 1673297.0, "taker_buy_quote": 28669.74816 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.01715, "high": 0.0173, "low": 0.01709, "close": 0.01728, "volume": 2695183.0, "close_time": 1769896799999, "quote_volume": 46353.41565, "trades": 440, "taker_buy_base": 1967192.0, "taker_buy_quote": 33846.03083 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.01728, "high": 0.0173, "low": 0.0171, "close": 0.01717, "volume": 2814620.0, "close_time": 1769900399999, "quote_volume": 48308.82415, "trades": 368, "taker_buy_base": 1083159.0, "taker_buy_quote": 18599.83287 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.01719, "high": 0.01732, "low": 0.01714, "close": 0.01731, "volume": 5611106.0, "close_time": 1769903999999, "quote_volume": 96729.26361, "trades": 576, "taker_buy_base": 3908666.0, "taker_buy_quote": 67390.51986 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01731, "high": 0.0174, "low": 0.01726, "close": 0.0173, "volume": 3318911.0, "close_time": 1769907599999, "quote_volume": 57497.91274, "trades": 550, "taker_buy_base": 1178331.0, "taker_buy_quote": 20421.5272 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.01732, "high": 0.01737, "low": 0.01727, "close": 0.01732, "volume": 416616.0, "close_time": 1769911199999, "quote_volume": 7213.27157, "trades": 190, "taker_buy_base": 195012.0, "taker_buy_quote": 3377.96249 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.01731, "high": 0.01733, "low": 0.0172, "close": 0.0173, "volume": 1508350.0, "close_time": 1769914799999, "quote_volume": 26038.70499, "trades": 295, "taker_buy_base": 522165.0, "taker_buy_quote": 9019.75171 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0173, "high": 0.01739, "low": 0.01728, "close": 0.01733, "volume": 1994080.0, "close_time": 1769918399999, "quote_volume": 34590.01921, "trades": 308, "taker_buy_base": 1110786.0, "taker_buy_quote": 19272.96787 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01733, "high": 0.01738, "low": 0.0173, "close": 0.0173, "volume": 916537.0, "close_time": 1769921999999, "quote_volume": 15887.88692, "trades": 226, "taker_buy_base": 174268.0, "taker_buy_quote": 3023.25354 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0173, "high": 0.01736, "low": 0.01727, "close": 0.01733, "volume": 1568676.0, "close_time": 1769925599999, "quote_volume": 27140.62535, "trades": 272, "taker_buy_base": 804090.0, "taker_buy_quote": 13914.7921 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.01733, "high": 0.01743, "low": 0.01732, "close": 0.01741, "volume": 4829362.0, "close_time": 1769929199999, "quote_volume": 83975.12844, "trades": 460, "taker_buy_base": 2031220.0, "taker_buy_quote": 35330.52505 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0174, "high": 0.01744, "low": 0.01734, "close": 0.01739, "volume": 1501732.0, "close_time": 1769932799999, "quote_volume": 26129.21303, "trades": 258, "taker_buy_base": 1039995.0, "taker_buy_quote": 18095.61651 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.01738, "high": 0.01748, "low": 0.01737, "close": 0.01747, "volume": 2481671.0, "close_time": 1769936399999, "quote_volume": 43308.15936, "trades": 415, "taker_buy_base": 1962238.0, "taker_buy_quote": 34251.08252 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.01746, "high": 0.0175, "low": 0.01741, "close": 0.01749, "volume": 1191306.0, "close_time": 1769939999999, "quote_volume": 20814.60403, "trades": 236, "taker_buy_base": 834800.0, "taker_buy_quote": 14587.99091 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.01749, "high": 0.01765, "low": 0.01747, "close": 0.0175, "volume": 5929613.0, "close_time": 1769943599999, "quote_volume": 104124.62112, "trades": 760, "taker_buy_base": 3914833.0, "taker_buy_quote": 68725.25672 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0175, "high": 0.01756, "low": 0.01748, "close": 0.01749, "volume": 1123859.0, "close_time": 1769947199999, "quote_volume": 19690.68377, "trades": 234, "taker_buy_base": 488820.0, "taker_buy_quote": 8562.6012 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01749, "high": 0.0175, "low": 0.01738, "close": 0.01741, "volume": 1445154.0, "close_time": 1769950799999, "quote_volume": 25181.52569, "trades": 229, "taker_buy_base": 715581.0, "taker_buy_quote": 12470.31538 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.01741, "high": 0.01743, "low": 0.01735, "close": 0.01736, "volume": 2087136.0, "close_time": 1769954399999, "quote_volume": 36290.06696, "trades": 270, "taker_buy_base": 1166810.0, "taker_buy_quote": 20282.49847 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.01736, "high": 0.01741, "low": 0.0173, "close": 0.01737, "volume": 3393840.0, "close_time": 1769957999999, "quote_volume": 58903.73, "trades": 558, "taker_buy_base": 1507016.0, "taker_buy_quote": 26156.32129 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.01737, "high": 0.01737, "low": 0.01717, "close": 0.01725, "volume": 7474412.0, "close_time": 1769961599999, "quote_volume": 129048.31372, "trades": 1014, "taker_buy_base": 4339605.0, "taker_buy_quote": 74919.51186 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01724, "high": 0.01728, "low": 0.01715, "close": 0.01718, "volume": 5110659.0, "close_time": 1769965199999, "quote_volume": 87971.78608, "trades": 611, "taker_buy_base": 2811020.0, "taker_buy_quote": 48378.17249 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.01718, "high": 0.01731, "low": 0.01714, "close": 0.01726, "volume": 2813636.0, "close_time": 1769968799999, "quote_volume": 48475.21537, "trades": 382, "taker_buy_base": 1644657.0, "taker_buy_quote": 28335.33458 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.01727, "high": 0.01736, "low": 0.01727, "close": 0.01732, "volume": 3211893.0, "close_time": 1769972399999, "quote_volume": 55607.8712, "trades": 531, "taker_buy_base": 1603744.0, "taker_buy_quote": 27770.98299 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.01733, "high": 0.01736, "low": 0.01728, "close": 0.01735, "volume": 1477871.0, "close_time": 1769975999999, "quote_volume": 25585.88753, "trades": 394, "taker_buy_base": 796556.0, "taker_buy_quote": 13793.65136 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01736, "high": 0.01742, "low": 0.01731, "close": 0.01738, "volume": 2916455.0, "close_time": 1769979599999, "quote_volume": 50675.92744, "trades": 432, "taker_buy_base": 1575896.0, "taker_buy_quote": 27391.76006 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.01738, "high": 0.0174, "low": 0.0173, "close": 0.01731, "volume": 2272078.0, "close_time": 1769983199999, "quote_volume": 39395.51732, "trades": 317, "taker_buy_base": 1146808.0, "taker_buy_quote": 19879.38535 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.01733, "high": 0.01739, "low": 0.01729, "close": 0.01737, "volume": 3456176.0, "close_time": 1769986799999, "quote_volume": 59949.58576, "trades": 328, "taker_buy_base": 1542617.0, "taker_buy_quote": 26737.08368 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.01736, "high": 0.01739, "low": 0.01724, "close": 0.01734, "volume": 5119235.0, "close_time": 1769990399999, "quote_volume": 88587.30039, "trades": 692, "taker_buy_base": 2497480.0, "taker_buy_quote": 43213.83419 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01734, "high": 0.01743, "low": 0.01724, "close": 0.01737, "volume": 4949332.0, "close_time": 1769993999999, "quote_volume": 85908.8397, "trades": 580, "taker_buy_base": 2330699.0, "taker_buy_quote": 40450.99119 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.01738, "high": 0.01746, "low": 0.01734, "close": 0.01741, "volume": 4889091.0, "close_time": 1769997599999, "quote_volume": 85090.63237, "trades": 673, "taker_buy_base": 2334241.0, "taker_buy_quote": 40635.01856 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.01741, "high": 0.01742, "low": 0.01731, "close": 0.01733, "volume": 1948269.0, "close_time": 1770001199999, "quote_volume": 33802.66482, "trades": 537, "taker_buy_base": 1027738.0, "taker_buy_quote": 17827.75718 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.01733, "high": 0.01734, "low": 0.01709, "close": 0.01716, "volume": 12021822.0, "close_time": 1770004799999, "quote_volume": 206664.25074, "trades": 1169, "taker_buy_base": 3887085.0, "taker_buy_quote": 66753.22828 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01716, "high": 0.01729, "low": 0.01706, "close": 0.01716, "volume": 12471928.0, "close_time": 1770008399999, "quote_volume": 213999.9577, "trades": 1159, "taker_buy_base": 5708876.0, "taker_buy_quote": 98061.53154 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.01716, "high": 0.01717, "low": 0.01702, "close": 0.0171, "volume": 8123228.0, "close_time": 1770011999999, "quote_volume": 138720.43421, "trades": 967, "taker_buy_base": 4073039.0, "taker_buy_quote": 69575.25691 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0171, "high": 0.01715, "low": 0.01698, "close": 0.01713, "volume": 8106826.0, "close_time": 1770015599999, "quote_volume": 138315.59394, "trades": 1280, "taker_buy_base": 2980789.0, "taker_buy_quote": 50847.92537 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.01713, "high": 0.01725, "low": 0.01711, "close": 0.01721, "volume": 4813375.0, "close_time": 1770019199999, "quote_volume": 82765.74262, "trades": 843, "taker_buy_base": 2728034.0, "taker_buy_quote": 46914.47554 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0172, "high": 0.0173, "low": 0.01719, "close": 0.01728, "volume": 5094209.0, "close_time": 1770022799999, "quote_volume": 87921.75808, "trades": 965, "taker_buy_base": 3067861.0, "taker_buy_quote": 52957.25226 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.01727, "high": 0.01735, "low": 0.01721, "close": 0.01732, "volume": 5919470.0, "close_time": 1770026399999, "quote_volume": 102446.0412, "trades": 928, "taker_buy_base": 2867820.0, "taker_buy_quote": 49643.3854 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.01732, "high": 0.01735, "low": 0.01726, "close": 0.01728, "volume": 2365284.0, "close_time": 1770029999999, "quote_volume": 40918.27429, "trades": 535, "taker_buy_base": 1315792.0, "taker_buy_quote": 22759.10105 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.01727, "high": 0.01735, "low": 0.01727, "close": 0.01732, "volume": 1213824.0, "close_time": 1770033599999, "quote_volume": 21018.2939, "trades": 391, "taker_buy_base": 370060.0, "taker_buy_quote": 6408.97471 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01732, "high": 0.01737, "low": 0.01731, "close": 0.01736, "volume": 2884943.0, "close_time": 1770037199999, "quote_volume": 50029.04345, "trades": 720, "taker_buy_base": 1555036.0, "taker_buy_quote": 26971.20723 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.01734, "high": 0.01735, "low": 0.01726, "close": 0.01735, "volume": 347144.0, "close_time": 1770040799999, "quote_volume": 6005.42313, "trades": 234, "taker_buy_base": 226599.0, "taker_buy_quote": 3921.04676 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.01734, "high": 0.01742, "low": 0.01728, "close": 0.01738, "volume": 2787717.0, "close_time": 1770044399999, "quote_volume": 48415.03807, "trades": 619, "taker_buy_base": 2200308.0, "taker_buy_quote": 38218.04488 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.01736, "high": 0.01769, "low": 0.01736, "close": 0.01768, "volume": 5813939.0, "close_time": 1770047999999, "quote_volume": 102093.56141, "trades": 999, "taker_buy_base": 4790697.0, "taker_buy_quote": 84081.38685 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.01768, "high": 0.01796, "low": 0.01768, "close": 0.01792, "volume": 7542963.0, "close_time": 1770051599999, "quote_volume": 134612.94352, "trades": 2239, "taker_buy_base": 4979597.0, "taker_buy_quote": 88777.60095 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.01791, "high": 0.01805, "low": 0.01786, "close": 0.01794, "volume": 3324265.0, "close_time": 1770055199999, "quote_volume": 59737.32086, "trades": 1262, "taker_buy_base": 1782916.0, "taker_buy_quote": 32032.07098 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.01792, "high": 0.01807, "low": 0.01788, "close": 0.01805, "volume": 3523197.0, "close_time": 1770058799999, "quote_volume": 63356.58666, "trades": 1088, "taker_buy_base": 2049662.0, "taker_buy_quote": 36840.02882 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.01805, "high": 0.01834, "low": 0.01804, "close": 0.01826, "volume": 12241666.0, "close_time": 1770062399999, "quote_volume": 222787.36294, "trades": 3788, "taker_buy_base": 6909327.0, "taker_buy_quote": 125728.75169 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01825, "high": 0.01833, "low": 0.01817, "close": 0.01822, "volume": 2052074.0, "close_time": 1770065999999, "quote_volume": 37479.20752, "trades": 834, "taker_buy_base": 1058194.0, "taker_buy_quote": 19347.68564 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.01823, "high": 0.01835, "low": 0.01822, "close": 0.01833, "volume": 1375951.0, "close_time": 1770069599999, "quote_volume": 25166.33826, "trades": 571, "taker_buy_base": 946382.0, "taker_buy_quote": 17308.80878 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.01833, "high": 0.01834, "low": 0.01821, "close": 0.01832, "volume": 846642.0, "close_time": 1770073199999, "quote_volume": 15449.49244, "trades": 297, "taker_buy_base": 251975.0, "taker_buy_quote": 4598.41168 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0183, "high": 0.0185, "low": 0.01827, "close": 0.0185, "volume": 3697921.0, "close_time": 1770076799999, "quote_volume": 68085.42827, "trades": 1470, "taker_buy_base": 2563942.0, "taker_buy_quote": 47216.56184 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0185, "high": 0.01863, "low": 0.01839, "close": 0.01849, "volume": 7597624.0, "close_time": 1770080399999, "quote_volume": 140667.13555, "trades": 1680, "taker_buy_base": 4137051.0, "taker_buy_quote": 76573.37294 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.01849, "high": 0.0186, "low": 0.01844, "close": 0.01855, "volume": 3231231.0, "close_time": 1770083999999, "quote_volume": 59868.14682, "trades": 898, "taker_buy_base": 1905710.0, "taker_buy_quote": 35299.6741 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.01854, "high": 0.0186, "low": 0.01835, "close": 0.01847, "volume": 2712927.0, "close_time": 1770087599999, "quote_volume": 49979.64476, "trades": 893, "taker_buy_base": 1381082.0, "taker_buy_quote": 25416.62526 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.01847, "high": 0.01861, "low": 0.01841, "close": 0.01861, "volume": 3941638.0, "close_time": 1770091199999, "quote_volume": 73056.10935, "trades": 797, "taker_buy_base": 2463898.0, "taker_buy_quote": 45673.1425 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0186, "high": 0.01864, "low": 0.01846, "close": 0.01863, "volume": 1853195.0, "close_time": 1770094799999, "quote_volume": 34392.33125, "trades": 804, "taker_buy_base": 737025.0, "taker_buy_quote": 13687.88872 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.01862, "high": 0.01879, "low": 0.01859, "close": 0.0187, "volume": 4331722.0, "close_time": 1770098399999, "quote_volume": 81020.07829, "trades": 1506, "taker_buy_base": 3172510.0, "taker_buy_quote": 59344.8927 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.01869, "high": 0.01882, "low": 0.01865, "close": 0.01881, "volume": 2344237.0, "close_time": 1770101999999, "quote_volume": 43910.4118, "trades": 806, "taker_buy_base": 1605743.0, "taker_buy_quote": 30098.22885 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0188, "high": 0.01895, "low": 0.0188, "close": 0.01888, "volume": 4523965.0, "close_time": 1770105599999, "quote_volume": 85405.7279, "trades": 1393, "taker_buy_base": 3167175.0, "taker_buy_quote": 59781.4001 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.01887, "high": 0.01891, "low": 0.01872, "close": 0.01876, "volume": 3040597.0, "close_time": 1770109199999, "quote_volume": 57138.06486, "trades": 862, "taker_buy_base": 1285427.0, "taker_buy_quote": 24147.87238 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.01875, "high": 0.01878, "low": 0.01857, "close": 0.0187, "volume": 5452841.0, "close_time": 1770112799999, "quote_volume": 101883.08178, "trades": 941, "taker_buy_base": 3268072.0, "taker_buy_quote": 61106.09888 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0187, "high": 0.01873, "low": 0.01853, "close": 0.01862, "volume": 2596742.0, "close_time": 1770116399999, "quote_volume": 48284.67496, "trades": 378, "taker_buy_base": 1371270.0, "taker_buy_quote": 25492.67157 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.01859, "high": 0.01865, "low": 0.01851, "close": 0.01862, "volume": 2240813.0, "close_time": 1770119999999, "quote_volume": 41628.72474, "trades": 307, "taker_buy_base": 985914.0, "taker_buy_quote": 18311.2061 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01863, "high": 0.0187, "low": 0.0186, "close": 0.0187, "volume": 1699500.0, "close_time": 1770123599999, "quote_volume": 31702.73878, "trades": 435, "taker_buy_base": 1115960.0, "taker_buy_quote": 20824.54738 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.01869, "high": 0.0187, "low": 0.0186, "close": 0.01865, "volume": 914725.0, "close_time": 1770127199999, "quote_volume": 17055.78704, "trades": 491, "taker_buy_base": 269630.0, "taker_buy_quote": 5026.02241 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.01864, "high": 0.01865, "low": 0.01837, "close": 0.0184, "volume": 4349787.0, "close_time": 1770130799999, "quote_volume": 80368.96436, "trades": 980, "taker_buy_base": 1447303.0, "taker_buy_quote": 26721.57546 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.01839, "high": 0.01857, "low": 0.01835, "close": 0.01857, "volume": 4110199.0, "close_time": 1770134399999, "quote_volume": 75854.45726, "trades": 1099, "taker_buy_base": 2403406.0, "taker_buy_quote": 44398.08241 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01855, "high": 0.01856, "low": 0.01834, "close": 0.01841, "volume": 2916926.0, "close_time": 1770137999999, "quote_volume": 53680.70928, "trades": 658, "taker_buy_base": 1330117.0, "taker_buy_quote": 24461.64383 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.01838, "high": 0.01839, "low": 0.01803, "close": 0.01806, "volume": 6802296.0, "close_time": 1770141599999, "quote_volume": 123769.18587, "trades": 1612, "taker_buy_base": 3495653.0, "taker_buy_quote": 63599.9535 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.01805, "high": 0.01809, "low": 0.0178, "close": 0.01781, "volume": 5549539.0, "close_time": 1770145199999, "quote_volume": 99505.91941, "trades": 2307, "taker_buy_base": 2638835.0, "taker_buy_quote": 47317.11226 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0178, "high": 0.01827, "low": 0.01778, "close": 0.01827, "volume": 6424411.0, "close_time": 1770148799999, "quote_volume": 116231.43665, "trades": 809, "taker_buy_base": 4488066.0, "taker_buy_quote": 81239.47193 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01825, "high": 0.01863, "low": 0.01821, "close": 0.01862, "volume": 7148423.0, "close_time": 1770152399999, "quote_volume": 131805.19713, "trades": 2644, "taker_buy_base": 5205927.0, "taker_buy_quote": 95907.67417 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.01862, "high": 0.01876, "low": 0.01861, "close": 0.01867, "volume": 4933552.0, "close_time": 1770155999999, "quote_volume": 92133.15042, "trades": 2247, "taker_buy_base": 2997560.0, "taker_buy_quote": 55943.29795 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.01866, "high": 0.01868, "low": 0.01851, "close": 0.01856, "volume": 2273800.0, "close_time": 1770159599999, "quote_volume": 42250.45663, "trades": 458, "taker_buy_base": 1196785.0, "taker_buy_quote": 22233.47101 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.01857, "high": 0.01861, "low": 0.01845, "close": 0.01852, "volume": 1199838.0, "close_time": 1770163199999, "quote_volume": 22217.3169, "trades": 301, "taker_buy_base": 380743.0, "taker_buy_quote": 7053.09582 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01849, "high": 0.01886, "low": 0.01847, "close": 0.01881, "volume": 4531972.0, "close_time": 1770166799999, "quote_volume": 84824.4647, "trades": 1353, "taker_buy_base": 2860076.0, "taker_buy_quote": 53495.42798 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0188, "high": 0.01895, "low": 0.01879, "close": 0.01881, "volume": 3088473.0, "close_time": 1770170399999, "quote_volume": 58329.83296, "trades": 1618, "taker_buy_base": 2071484.0, "taker_buy_quote": 39119.84461 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.01881, "high": 0.01888, "low": 0.01864, "close": 0.01877, "volume": 3258025.0, "close_time": 1770173999999, "quote_volume": 61106.17554, "trades": 1139, "taker_buy_base": 1300681.0, "taker_buy_quote": 24365.09993 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.01878, "high": 0.01887, "low": 0.01876, "close": 0.01877, "volume": 1330811.0, "close_time": 1770177599999, "quote_volume": 25051.44329, "trades": 391, "taker_buy_base": 1110508.0, "taker_buy_quote": 20905.24493 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.01877, "high": 0.01884, "low": 0.01869, "close": 0.01871, "volume": 1912999.0, "close_time": 1770181199999, "quote_volume": 35902.27022, "trades": 596, "taker_buy_base": 926010.0, "taker_buy_quote": 17386.04409 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.01872, "high": 0.01874, "low": 0.01866, "close": 0.01869, "volume": 1024572.0, "close_time": 1770184799999, "quote_volume": 19149.67744, "trades": 121, "taker_buy_base": 575101.0, "taker_buy_quote": 10748.07236 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.01871, "high": 0.01878, "low": 0.01866, "close": 0.01873, "volume": 389715.0, "close_time": 1770188399999, "quote_volume": 7296.69507, "trades": 55, "taker_buy_base": 131493.0, "taker_buy_quote": 2462.40013 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.01874, "high": 0.01877, "low": 0.01869, "close": 0.01875, "volume": 210825.0, "close_time": 1770191999999, "quote_volume": 3953.07767, "trades": 40, "taker_buy_base": 113260.0, "taker_buy_quote": 2125.11263 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01874, "high": 0.01874, "low": 0.01864, "close": 0.01869, "volume": 694132.0, "close_time": 1770195599999, "quote_volume": 12977.12779, "trades": 173, "taker_buy_base": 288220.0, "taker_buy_quote": 5391.51207 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0187, "high": 0.01872, "low": 0.01865, "close": 0.0187, "volume": 336735.0, "close_time": 1770199199999, "quote_volume": 6293.64668, "trades": 148, "taker_buy_base": 29173.0, "taker_buy_quote": 545.24497 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.01869, "high": 0.01877, "low": 0.01869, "close": 0.01875, "volume": 211924.0, "close_time": 1770202799999, "quote_volume": 3972.72934, "trades": 76, "taker_buy_base": 143504.0, "taker_buy_quote": 2689.95174 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.01875, "high": 0.01894, "low": 0.01867, "close": 0.01885, "volume": 4100614.0, "close_time": 1770206399999, "quote_volume": 77104.77985, "trades": 855, "taker_buy_base": 2867868.0, "taker_buy_quote": 53925.93165 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01884, "high": 0.01888, "low": 0.01874, "close": 0.01876, "volume": 478504.0, "close_time": 1770209999999, "quote_volume": 8991.22963, "trades": 130, "taker_buy_base": 127698.0, "taker_buy_quote": 2400.03847 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.01877, "high": 0.01879, "low": 0.01847, "close": 0.01848, "volume": 3544751.0, "close_time": 1770213599999, "quote_volume": 65921.34866, "trades": 678, "taker_buy_base": 1502377.0, "taker_buy_quote": 27915.21435 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.01848, "high": 0.01855, "low": 0.01829, "close": 0.01829, "volume": 4257182.0, "close_time": 1770217199999, "quote_volume": 78386.89209, "trades": 968, "taker_buy_base": 1933422.0, "taker_buy_quote": 35599.48409 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.01829, "high": 0.01839, "low": 0.01817, "close": 0.01821, "volume": 8068873.0, "close_time": 1770220799999, "quote_volume": 147402.2162, "trades": 1371, "taker_buy_base": 3557879.0, "taker_buy_quote": 65000.84338 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01821, "high": 0.01822, "low": 0.018, "close": 0.01804, "volume": 5551252.0, "close_time": 1770224399999, "quote_volume": 100514.92813, "trades": 1102, "taker_buy_base": 2158148.0, "taker_buy_quote": 39087.51382 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.01804, "high": 0.01809, "low": 0.01791, "close": 0.01805, "volume": 3182833.0, "close_time": 1770227999999, "quote_volume": 57261.33778, "trades": 1052, "taker_buy_base": 1798440.0, "taker_buy_quote": 32343.81304 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.01804, "high": 0.01836, "low": 0.01793, "close": 0.01828, "volume": 6218122.0, "close_time": 1770231599999, "quote_volume": 112846.84613, "trades": 1233, "taker_buy_base": 3903992.0, "taker_buy_quote": 70918.96949 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.01828, "high": 0.01848, "low": 0.01828, "close": 0.01843, "volume": 4604365.0, "close_time": 1770235199999, "quote_volume": 84681.33814, "trades": 1215, "taker_buy_base": 3167137.0, "taker_buy_quote": 58248.38071 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01845, "high": 0.01851, "low": 0.01841, "close": 0.01846, "volume": 1414487.0, "close_time": 1770238799999, "quote_volume": 26111.23586, "trades": 438, "taker_buy_base": 1044958.0, "taker_buy_quote": 19293.94509 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.01846, "high": 0.01848, "low": 0.01825, "close": 0.0183, "volume": 1691489.0, "close_time": 1770242399999, "quote_volume": 31046.99333, "trades": 302, "taker_buy_base": 946602.0, "taker_buy_quote": 17392.07741 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.01831, "high": 0.01842, "low": 0.01817, "close": 0.01821, "volume": 4355455.0, "close_time": 1770245999999, "quote_volume": 79625.70006, "trades": 762, "taker_buy_base": 2516890.0, "taker_buy_quote": 46021.55637 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.01823, "high": 0.01835, "low": 0.01823, "close": 0.01828, "volume": 895857.0, "close_time": 1770249599999, "quote_volume": 16408.53968, "trades": 256, "taker_buy_base": 453715.0, "taker_buy_quote": 8305.5395 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01829, "high": 0.0184, "low": 0.01829, "close": 0.01834, "volume": 1088159.0, "close_time": 1770253199999, "quote_volume": 19971.21239, "trades": 189, "taker_buy_base": 707117.0, "taker_buy_quote": 12980.54516 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.01831, "high": 0.01831, "low": 0.0181, "close": 0.01811, "volume": 4428049.0, "close_time": 1770256799999, "quote_volume": 80511.90977, "trades": 795, "taker_buy_base": 2010854.0, "taker_buy_quote": 36557.54323 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.01809, "high": 0.01821, "low": 0.01804, "close": 0.01804, "volume": 6434012.0, "close_time": 1770260399999, "quote_volume": 116635.36857, "trades": 1117, "taker_buy_base": 4321651.0, "taker_buy_quote": 78387.51887 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.01805, "high": 0.01808, "low": 0.01796, "close": 0.018, "volume": 2022594.0, "close_time": 1770263999999, "quote_volume": 36469.44999, "trades": 645, "taker_buy_base": 905772.0, "taker_buy_quote": 16343.23863 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01802, "high": 0.01808, "low": 0.01791, "close": 0.01805, "volume": 2328925.0, "close_time": 1770267599999, "quote_volume": 41886.347, "trades": 439, "taker_buy_base": 1312082.0, "taker_buy_quote": 23617.80233 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.01805, "high": 0.01807, "low": 0.01788, "close": 0.01798, "volume": 3295881.0, "close_time": 1770271199999, "quote_volume": 59211.41935, "trades": 882, "taker_buy_base": 1346021.0, "taker_buy_quote": 24197.61353 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.01799, "high": 0.01801, "low": 0.01784, "close": 0.01788, "volume": 1396307.0, "close_time": 1770274799999, "quote_volume": 24979.77362, "trades": 524, "taker_buy_base": 537263.0, "taker_buy_quote": 9606.22674 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.01786, "high": 0.01805, "low": 0.01785, "close": 0.01793, "volume": 2002592.0, "close_time": 1770278399999, "quote_volume": 36018.43363, "trades": 416, "taker_buy_base": 1416954.0, "taker_buy_quote": 25505.96893 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01794, "high": 0.01808, "low": 0.01792, "close": 0.01805, "volume": 753010.0, "close_time": 1770281999999, "quote_volume": 13580.23365, "trades": 155, "taker_buy_base": 482573.0, "taker_buy_quote": 8702.61982 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.01803, "high": 0.01814, "low": 0.01803, "close": 0.01809, "volume": 1700012.0, "close_time": 1770285599999, "quote_volume": 30779.92546, "trades": 839, "taker_buy_base": 897333.0, "taker_buy_quote": 16247.28404 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.01808, "high": 0.01809, "low": 0.01785, "close": 0.01788, "volume": 2720136.0, "close_time": 1770289199999, "quote_volume": 48825.84816, "trades": 682, "taker_buy_base": 1448132.0, "taker_buy_quote": 26002.23303 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.01789, "high": 0.01792, "low": 0.01767, "close": 0.01773, "volume": 4371305.0, "close_time": 1770292799999, "quote_volume": 77579.63824, "trades": 1004, "taker_buy_base": 2663085.0, "taker_buy_quote": 47223.04776 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01772, "high": 0.01773, "low": 0.01744, "close": 0.01754, "volume": 6247807.0, "close_time": 1770296399999, "quote_volume": 109714.70167, "trades": 1362, "taker_buy_base": 2799204.0, "taker_buy_quote": 49137.4183 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.01752, "high": 0.01757, "low": 0.01747, "close": 0.01757, "volume": 1920170.0, "close_time": 1770299999999, "quote_volume": 33644.66923, "trades": 469, "taker_buy_base": 1044219.0, "taker_buy_quote": 18300.67369 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.01757, "high": 0.01784, "low": 0.01757, "close": 0.01767, "volume": 5428852.0, "close_time": 1770303599999, "quote_volume": 96134.40931, "trades": 631, "taker_buy_base": 3899012.0, "taker_buy_quote": 69073.81647 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.01767, "high": 0.01768, "low": 0.01719, "close": 0.01734, "volume": 16243041.0, "close_time": 1770307199999, "quote_volume": 282478.18709, "trades": 3763, "taker_buy_base": 10151453.0, "taker_buy_quote": 176597.22572 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01731, "high": 0.01746, "low": 0.01723, "close": 0.01739, "volume": 4829932.0, "close_time": 1770310799999, "quote_volume": 83776.20465, "trades": 891, "taker_buy_base": 2701794.0, "taker_buy_quote": 46896.50052 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0174, "high": 0.01741, "low": 0.01709, "close": 0.0171, "volume": 7121438.0, "close_time": 1770314399999, "quote_volume": 122519.61217, "trades": 1819, "taker_buy_base": 3379618.0, "taker_buy_quote": 58157.61359 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.01709, "high": 0.01717, "low": 0.01692, "close": 0.01704, "volume": 6450226.0, "close_time": 1770317999999, "quote_volume": 109784.76871, "trades": 2122, "taker_buy_base": 3846030.0, "taker_buy_quote": 65473.30577 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.01702, "high": 0.01704, "low": 0.01681, "close": 0.01683, "volume": 3138958.0, "close_time": 1770321599999, "quote_volume": 53014.51546, "trades": 863, "taker_buy_base": 1711340.0, "taker_buy_quote": 28917.1681 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01684, "high": 0.01689, "low": 0.01645, "close": 0.01655, "volume": 19699338.0, "close_time": 1770325199999, "quote_volume": 326791.37077, "trades": 4793, "taker_buy_base": 10457918.0, "taker_buy_quote": 173519.95424 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.01654, "high": 0.01664, "low": 0.01624, "close": 0.01636, "volume": 23366686.0, "close_time": 1770328799999, "quote_volume": 383381.67162, "trades": 4469, "taker_buy_base": 11813513.0, "taker_buy_quote": 193779.88352 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.01635, "high": 0.0165, "low": 0.01624, "close": 0.01632, "volume": 6981288.0, "close_time": 1770332399999, "quote_volume": 114267.48613, "trades": 1474, "taker_buy_base": 3326400.0, "taker_buy_quote": 54480.58182 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.01632, "high": 0.01648, "low": 0.01608, "close": 0.0161, "volume": 10944556.0, "close_time": 1770335999999, "quote_volume": 177786.79702, "trades": 1658, "taker_buy_base": 6005328.0, "taker_buy_quote": 97560.23538 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01609, "high": 0.01614, "low": 0.01581, "close": 0.01598, "volume": 29501437.0, "close_time": 1770339599999, "quote_volume": 471702.83966, "trades": 5462, "taker_buy_base": 13688946.0, "taker_buy_quote": 218946.37249 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.01597, "high": 0.01617, "low": 0.01594, "close": 0.01611, "volume": 12576328.0, "close_time": 1770343199999, "quote_volume": 202105.51996, "trades": 1215, "taker_buy_base": 6347089.0, "taker_buy_quote": 102014.61473 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.01611, "high": 0.01617, "low": 0.01592, "close": 0.01598, "volume": 10258252.0, "close_time": 1770346799999, "quote_volume": 164207.3501, "trades": 1200, "taker_buy_base": 5691073.0, "taker_buy_quote": 91076.08541 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.01599, "high": 0.01605, "low": 0.01595, "close": 0.01604, "volume": 1125390.0, "close_time": 1770350399999, "quote_volume": 17991.68706, "trades": 236, "taker_buy_base": 396426.0, "taker_buy_quote": 6339.12362 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01603, "high": 0.0161, "low": 0.016, "close": 0.01609, "volume": 2137924.0, "close_time": 1770353999999, "quote_volume": 34314.66134, "trades": 255, "taker_buy_base": 1133255.0, "taker_buy_quote": 18186.65378 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.01608, "high": 0.01621, "low": 0.01606, "close": 0.0162, "volume": 6363080.0, "close_time": 1770357599999, "quote_volume": 102676.04489, "trades": 636, "taker_buy_base": 2759431.0, "taker_buy_quote": 44525.6289 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0162, "high": 0.01623, "low": 0.01605, "close": 0.01606, "volume": 5073841.0, "close_time": 1770361199999, "quote_volume": 81826.40409, "trades": 743, "taker_buy_base": 2624182.0, "taker_buy_quote": 42307.15264 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.01605, "high": 0.01614, "low": 0.01601, "close": 0.0161, "volume": 4944032.0, "close_time": 1770364799999, "quote_volume": 79436.46897, "trades": 691, "taker_buy_base": 2432958.0, "taker_buy_quote": 39106.96615 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01608, "high": 0.01612, "low": 0.01596, "close": 0.01602, "volume": 4872226.0, "close_time": 1770368399999, "quote_volume": 78057.37097, "trades": 540, "taker_buy_base": 2658277.0, "taker_buy_quote": 42587.49441 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.01603, "high": 0.01618, "low": 0.016, "close": 0.01614, "volume": 5813633.0, "close_time": 1770371999999, "quote_volume": 93719.56614, "trades": 664, "taker_buy_base": 2341394.0, "taker_buy_quote": 37750.78121 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.01615, "high": 0.01618, "low": 0.0161, "close": 0.01616, "volume": 3919128.0, "close_time": 1770375599999, "quote_volume": 63259.85823, "trades": 440, "taker_buy_base": 2403540.0, "taker_buy_quote": 38802.9599 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.01614, "high": 0.01616, "low": 0.01608, "close": 0.01614, "volume": 1762467.0, "close_time": 1770379199999, "quote_volume": 28408.08961, "trades": 244, "taker_buy_base": 681688.0, "taker_buy_quote": 10989.76171 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01611, "high": 0.01617, "low": 0.01605, "close": 0.01616, "volume": 6829054.0, "close_time": 1770382799999, "quote_volume": 110182.10918, "trades": 435, "taker_buy_base": 1687260.0, "taker_buy_quote": 27202.11078 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.01615, "high": 0.01618, "low": 0.01602, "close": 0.01615, "volume": 9866532.0, "close_time": 1770386399999, "quote_volume": 158667.74988, "trades": 808, "taker_buy_base": 5375245.0, "taker_buy_quote": 86385.1655 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.01614, "high": 0.01646, "low": 0.01607, "close": 0.01643, "volume": 10679666.0, "close_time": 1770389999999, "quote_volume": 173764.69521, "trades": 2137, "taker_buy_base": 6894507.0, "taker_buy_quote": 112161.78463 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.01642, "high": 0.01653, "low": 0.01631, "close": 0.01651, "volume": 3098009.0, "close_time": 1770393599999, "quote_volume": 50813.86999, "trades": 1186, "taker_buy_base": 1904090.0, "taker_buy_quote": 31248.54344 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01649, "high": 0.0167, "low": 0.01648, "close": 0.01657, "volume": 7816486.0, "close_time": 1770397199999, "quote_volume": 129849.45315, "trades": 3573, "taker_buy_base": 4535957.0, "taker_buy_quote": 75355.86382 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.01656, "high": 0.01666, "low": 0.01646, "close": 0.01647, "volume": 9053532.0, "close_time": 1770400799999, "quote_volume": 149782.24526, "trades": 2518, "taker_buy_base": 4367837.0, "taker_buy_quote": 72313.17869 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.01646, "high": 0.01647, "low": 0.01616, "close": 0.01626, "volume": 12045661.0, "close_time": 1770404399999, "quote_volume": 196035.36684, "trades": 2674, "taker_buy_base": 5688130.0, "taker_buy_quote": 92673.45029 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.01627, "high": 0.01636, "low": 0.01618, "close": 0.01635, "volume": 5127610.0, "close_time": 1770407999999, "quote_volume": 83515.86619, "trades": 1190, "taker_buy_base": 2499362.0, "taker_buy_quote": 40737.78837 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0163, "high": 0.0164, "low": 0.01622, "close": 0.01629, "volume": 3377834.0, "close_time": 1770411599999, "quote_volume": 55026.47666, "trades": 713, "taker_buy_base": 2229005.0, "taker_buy_quote": 36311.53299 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.01627, "high": 0.0164, "low": 0.01624, "close": 0.01634, "volume": 4146342.0, "close_time": 1770415199999, "quote_volume": 67722.76202, "trades": 738, "taker_buy_base": 2691628.0, "taker_buy_quote": 43967.54953 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.01634, "high": 0.01656, "low": 0.01633, "close": 0.0165, "volume": 4896977.0, "close_time": 1770418799999, "quote_volume": 80592.68391, "trades": 536, "taker_buy_base": 3304406.0, "taker_buy_quote": 54374.35135 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.01651, "high": 0.01653, "low": 0.01632, "close": 0.01652, "volume": 3856479.0, "close_time": 1770422399999, "quote_volume": 63464.31385, "trades": 619, "taker_buy_base": 2761549.0, "taker_buy_quote": 45468.87067 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01653, "high": 0.01653, "low": 0.01617, "close": 0.0162, "volume": 7322046.0, "close_time": 1770425999999, "quote_volume": 119101.00041, "trades": 1591, "taker_buy_base": 3506240.0, "taker_buy_quote": 57062.1524 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.01617, "high": 0.01622, "low": 0.01611, "close": 0.01621, "volume": 3193131.0, "close_time": 1770429599999, "quote_volume": 51579.76596, "trades": 969, "taker_buy_base": 1454674.0, "taker_buy_quote": 23508.49576 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0162, "high": 0.01627, "low": 0.01617, "close": 0.01627, "volume": 3185077.0, "close_time": 1770433199999, "quote_volume": 51640.59254, "trades": 491, "taker_buy_base": 1928556.0, "taker_buy_quote": 31279.26984 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.01626, "high": 0.01641, "low": 0.01625, "close": 0.01636, "volume": 3002076.0, "close_time": 1770436799999, "quote_volume": 49066.38827, "trades": 373, "taker_buy_base": 2445047.0, "taker_buy_quote": 39957.88115 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01635, "high": 0.01647, "low": 0.01631, "close": 0.01643, "volume": 2250238.0, "close_time": 1770440399999, "quote_volume": 36883.45841, "trades": 330, "taker_buy_base": 1576737.0, "taker_buy_quote": 25851.40924 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.01641, "high": 0.01652, "low": 0.01636, "close": 0.01638, "volume": 1640703.0, "close_time": 1770443999999, "quote_volume": 27015.66164, "trades": 274, "taker_buy_base": 937567.0, "taker_buy_quote": 15451.91547 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.01636, "high": 0.01684, "low": 0.01636, "close": 0.01649, "volume": 10981929.0, "close_time": 1770447599999, "quote_volume": 182659.26122, "trades": 1014, "taker_buy_base": 6067489.0, "taker_buy_quote": 100861.73639 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0165, "high": 0.01652, "low": 0.01617, "close": 0.01637, "volume": 10341715.0, "close_time": 1770451199999, "quote_volume": 168767.04754, "trades": 1244, "taker_buy_base": 5999879.0, "taker_buy_quote": 97952.43106 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01634, "high": 0.01648, "low": 0.01619, "close": 0.0162, "volume": 8224592.0, "close_time": 1770454799999, "quote_volume": 134030.32259, "trades": 903, "taker_buy_base": 4236848.0, "taker_buy_quote": 69059.86742 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.01621, "high": 0.01625, "low": 0.01614, "close": 0.0162, "volume": 4843806.0, "close_time": 1770458399999, "quote_volume": 78394.6883, "trades": 1041, "taker_buy_base": 2001500.0, "taker_buy_quote": 32397.07522 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.01619, "high": 0.01622, "low": 0.01609, "close": 0.01621, "volume": 3972848.0, "close_time": 1770461999999, "quote_volume": 64168.24979, "trades": 1055, "taker_buy_base": 1543846.0, "taker_buy_quote": 24945.24985 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.01619, "high": 0.01622, "low": 0.01614, "close": 0.0162, "volume": 1259677.0, "close_time": 1770465599999, "quote_volume": 20372.9473, "trades": 635, "taker_buy_base": 619885.0, "taker_buy_quote": 10029.87432 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01617, "high": 0.01634, "low": 0.01617, "close": 0.01628, "volume": 5514096.0, "close_time": 1770469199999, "quote_volume": 89705.32061, "trades": 818, "taker_buy_base": 2775982.0, "taker_buy_quote": 45171.20149 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.01629, "high": 0.01633, "low": 0.01624, "close": 0.01632, "volume": 2312084.0, "close_time": 1770472799999, "quote_volume": 37647.41251, "trades": 270, "taker_buy_base": 984224.0, "taker_buy_quote": 16026.01599 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.01632, "high": 0.01637, "low": 0.01626, "close": 0.01634, "volume": 2434916.0, "close_time": 1770476399999, "quote_volume": 39696.71517, "trades": 399, "taker_buy_base": 994187.0, "taker_buy_quote": 16206.21053 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0163, "high": 0.01644, "low": 0.0163, "close": 0.0164, "volume": 3672251.0, "close_time": 1770479999999, "quote_volume": 60140.04475, "trades": 395, "taker_buy_base": 1916583.0, "taker_buy_quote": 31391.80776 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01638, "high": 0.01647, "low": 0.01631, "close": 0.0164, "volume": 7172961.0, "close_time": 1770483599999, "quote_volume": 117559.69556, "trades": 688, "taker_buy_base": 4004778.0, "taker_buy_quote": 65643.56572 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0164, "high": 0.01645, "low": 0.01635, "close": 0.01645, "volume": 1499501.0, "close_time": 1770487199999, "quote_volume": 24602.42769, "trades": 325, "taker_buy_base": 619964.0, "taker_buy_quote": 10180.37445 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.01645, "high": 0.01675, "low": 0.01643, "close": 0.01675, "volume": 6484706.0, "close_time": 1770490799999, "quote_volume": 107545.65838, "trades": 1621, "taker_buy_base": 4699574.0, "taker_buy_quote": 78019.07958 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.01675, "high": 0.01681, "low": 0.0167, "close": 0.01681, "volume": 2589971.0, "close_time": 1770494399999, "quote_volume": 43417.53063, "trades": 1126, "taker_buy_base": 1320089.0, "taker_buy_quote": 22136.27581 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01678, "high": 0.01689, "low": 0.01678, "close": 0.01689, "volume": 2041627.0, "close_time": 1770497999999, "quote_volume": 34388.43837, "trades": 803, "taker_buy_base": 1348833.0, "taker_buy_quote": 22722.34783 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.01689, "high": 0.01693, "low": 0.01682, "close": 0.01693, "volume": 1695326.0, "close_time": 1770501599999, "quote_volume": 28634.58216, "trades": 737, "taker_buy_base": 1082469.0, "taker_buy_quote": 18289.93202 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.01694, "high": 0.01706, "low": 0.01691, "close": 0.01701, "volume": 4507184.0, "close_time": 1770505199999, "quote_volume": 76604.76909, "trades": 1509, "taker_buy_base": 2617069.0, "taker_buy_quote": 44479.81816 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.01701, "high": 0.01708, "low": 0.01687, "close": 0.01706, "volume": 4244686.0, "close_time": 1770508799999, "quote_volume": 72000.23358, "trades": 1317, "taker_buy_base": 2385214.0, "taker_buy_quote": 40477.44249 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01707, "high": 0.01708, "low": 0.01692, "close": 0.017, "volume": 1731235.0, "close_time": 1770512399999, "quote_volume": 29430.75958, "trades": 792, "taker_buy_base": 451093.0, "taker_buy_quote": 7676.74271 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.017, "high": 0.01708, "low": 0.01699, "close": 0.01708, "volume": 2290227.0, "close_time": 1770515999999, "quote_volume": 39044.94094, "trades": 693, "taker_buy_base": 1273019.0, "taker_buy_quote": 21707.45164 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.01707, "high": 0.01719, "low": 0.01702, "close": 0.01716, "volume": 3551220.0, "close_time": 1770519599999, "quote_volume": 60738.62205, "trades": 1402, "taker_buy_base": 1841813.0, "taker_buy_quote": 31509.4562 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.01716, "high": 0.01724, "low": 0.01713, "close": 0.0172, "volume": 2940952.0, "close_time": 1770523199999, "quote_volume": 50555.23531, "trades": 1183, "taker_buy_base": 1452160.0, "taker_buy_quote": 24962.71332 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01719, "high": 0.01743, "low": 0.01714, "close": 0.01728, "volume": 15911437.0, "close_time": 1770526799999, "quote_volume": 275014.63042, "trades": 3045, "taker_buy_base": 8456770.0, "taker_buy_quote": 146181.95335 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.01727, "high": 0.01738, "low": 0.01722, "close": 0.01736, "volume": 2496902.0, "close_time": 1770530399999, "quote_volume": 43254.08571, "trades": 735, "taker_buy_base": 1497386.0, "taker_buy_quote": 25942.88829 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.01737, "high": 0.01737, "low": 0.01714, "close": 0.01727, "volume": 4191041.0, "close_time": 1770533999999, "quote_volume": 72144.7242, "trades": 784, "taker_buy_base": 1818992.0, "taker_buy_quote": 31297.62729 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.01728, "high": 0.0173, "low": 0.01706, "close": 0.0173, "volume": 5754898.0, "close_time": 1770537599999, "quote_volume": 98884.7636, "trades": 898, "taker_buy_base": 3821610.0, "taker_buy_quote": 65693.51734 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0173, "high": 0.01756, "low": 0.01724, "close": 0.01753, "volume": 5826146.0, "close_time": 1770541199999, "quote_volume": 101523.42514, "trades": 1546, "taker_buy_base": 3463266.0, "taker_buy_quote": 60316.52774 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.01753, "high": 0.01753, "low": 0.01734, "close": 0.01744, "volume": 6401354.0, "close_time": 1770544799999, "quote_volume": 111624.90485, "trades": 1182, "taker_buy_base": 2743655.0, "taker_buy_quote": 47828.35044 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.01745, "high": 0.01759, "low": 0.01736, "close": 0.01749, "volume": 7147093.0, "close_time": 1770548399999, "quote_volume": 124948.3373, "trades": 1232, "taker_buy_base": 4257177.0, "taker_buy_quote": 74458.91769 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0175, "high": 0.01764, "low": 0.0175, "close": 0.01761, "volume": 2611572.0, "close_time": 1770551999999, "quote_volume": 45916.9151, "trades": 660, "taker_buy_base": 1691147.0, "taker_buy_quote": 29726.20614 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0176, "high": 0.0176, "low": 0.01742, "close": 0.01755, "volume": 3977183.0, "close_time": 1770555599999, "quote_volume": 69639.98648, "trades": 563, "taker_buy_base": 1695032.0, "taker_buy_quote": 29679.99245 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.01759, "high": 0.01759, "low": 0.01741, "close": 0.01751, "volume": 3615396.0, "close_time": 1770559199999, "quote_volume": 63230.23077, "trades": 460, "taker_buy_base": 1834248.0, "taker_buy_quote": 32077.16756 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.01753, "high": 0.01756, "low": 0.01746, "close": 0.01753, "volume": 2193027.0, "close_time": 1770562799999, "quote_volume": 38434.57577, "trades": 273, "taker_buy_base": 1327594.0, "taker_buy_quote": 23273.32598 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.01753, "high": 0.01758, "low": 0.01742, "close": 0.01749, "volume": 1949918.0, "close_time": 1770566399999, "quote_volume": 34118.24759, "trades": 392, "taker_buy_base": 606241.0, "taker_buy_quote": 10609.06452 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01749, "high": 0.01752, "low": 0.01722, "close": 0.01724, "volume": 4727121.0, "close_time": 1770569999999, "quote_volume": 81996.43248, "trades": 927, "taker_buy_base": 2726725.0, "taker_buy_quote": 47304.66228 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.01725, "high": 0.01728, "low": 0.01717, "close": 0.0172, "volume": 2706489.0, "close_time": 1770573599999, "quote_volume": 46604.8955, "trades": 578, "taker_buy_base": 1316564.0, "taker_buy_quote": 22672.2382 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.01722, "high": 0.01725, "low": 0.01713, "close": 0.01722, "volume": 1855249.0, "close_time": 1770577199999, "quote_volume": 31857.73661, "trades": 256, "taker_buy_base": 668071.0, "taker_buy_quote": 11469.08367 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.01723, "high": 0.0173, "low": 0.01718, "close": 0.01728, "volume": 622648.0, "close_time": 1770580799999, "quote_volume": 10738.43807, "trades": 141, "taker_buy_base": 282397.0, "taker_buy_quote": 4876.247 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01724, "high": 0.01724, "low": 0.01709, "close": 0.01711, "volume": 1269706.0, "close_time": 1770584399999, "quote_volume": 21785.2623, "trades": 179, "taker_buy_base": 428112.0, "taker_buy_quote": 7347.31024 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.01712, "high": 0.01721, "low": 0.017, "close": 0.01705, "volume": 6950123.0, "close_time": 1770587999999, "quote_volume": 118980.95001, "trades": 954, "taker_buy_base": 4496593.0, "taker_buy_quote": 77063.1025 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.01706, "high": 0.01706, "low": 0.01698, "close": 0.01703, "volume": 1365410.0, "close_time": 1770591599999, "quote_volume": 23236.26717, "trades": 369, "taker_buy_base": 492061.0, "taker_buy_quote": 8376.14539 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.01707, "high": 0.01719, "low": 0.01691, "close": 0.01697, "volume": 4411693.0, "close_time": 1770595199999, "quote_volume": 75241.01369, "trades": 772, "taker_buy_base": 2380697.0, "taker_buy_quote": 40596.17748 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01698, "high": 0.017, "low": 0.01691, "close": 0.01699, "volume": 832405.0, "close_time": 1770598799999, "quote_volume": 14112.1468, "trades": 159, "taker_buy_base": 206377.0, "taker_buy_quote": 3499.97535 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.01699, "high": 0.01703, "low": 0.01684, "close": 0.01684, "volume": 2445440.0, "close_time": 1770602399999, "quote_volume": 41298.37492, "trades": 474, "taker_buy_base": 948762.0, "taker_buy_quote": 16023.15609 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.01684, "high": 0.01705, "low": 0.01683, "close": 0.01701, "volume": 1436541.0, "close_time": 1770605999999, "quote_volume": 24376.66147, "trades": 149, "taker_buy_base": 957308.0, "taker_buy_quote": 16257.01589 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.01698, "high": 0.01713, "low": 0.01697, "close": 0.01711, "volume": 1872679.0, "close_time": 1770609599999, "quote_volume": 31959.92125, "trades": 164, "taker_buy_base": 1357210.0, "taker_buy_quote": 23167.56239 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01709, "high": 0.01714, "low": 0.01708, "close": 0.01711, "volume": 349358.0, "close_time": 1770613199999, "quote_volume": 5981.95634, "trades": 104, "taker_buy_base": 97261.0, "taker_buy_quote": 1664.55651 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.01713, "high": 0.01716, "low": 0.01712, "close": 0.01713, "volume": 703749.0, "close_time": 1770616799999, "quote_volume": 12063.2619, "trades": 111, "taker_buy_base": 593921.0, "taker_buy_quote": 10180.45693 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.01711, "high": 0.01711, "low": 0.01699, "close": 0.01705, "volume": 863075.0, "close_time": 1770620399999, "quote_volume": 14696.29246, "trades": 175, "taker_buy_base": 337942.0, "taker_buy_quote": 5744.90961 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.01704, "high": 0.01711, "low": 0.01699, "close": 0.01699, "volume": 2237356.0, "close_time": 1770623999999, "quote_volume": 38129.04887, "trades": 328, "taker_buy_base": 425948.0, "taker_buy_quote": 7263.33791 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01699, "high": 0.017, "low": 0.01686, "close": 0.01693, "volume": 2045710.0, "close_time": 1770627599999, "quote_volume": 34623.20329, "trades": 237, "taker_buy_base": 1297739.0, "taker_buy_quote": 21965.31465 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.01697, "high": 0.01697, "low": 0.01687, "close": 0.01693, "volume": 1133549.0, "close_time": 1770631199999, "quote_volume": 19159.43963, "trades": 211, "taker_buy_base": 663703.0, "taker_buy_quote": 11214.31764 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.01693, "high": 0.01693, "low": 0.0167, "close": 0.01673, "volume": 2684121.0, "close_time": 1770634799999, "quote_volume": 45014.26213, "trades": 652, "taker_buy_base": 1202945.0, "taker_buy_quote": 20157.06717 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.01674, "high": 0.01679, "low": 0.01674, "close": 0.01677, "volume": 368295.0, "close_time": 1770638399999, "quote_volume": 6173.24923, "trades": 236, "taker_buy_base": 189091.0, "taker_buy_quote": 3169.10019 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01679, "high": 0.0168, "low": 0.01675, "close": 0.01678, "volume": 517073.0, "close_time": 1770641999999, "quote_volume": 8682.20354, "trades": 85, "taker_buy_base": 60262.0, "taker_buy_quote": 1011.57712 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.01678, "high": 0.01681, "low": 0.01676, "close": 0.01678, "volume": 503793.0, "close_time": 1770645599999, "quote_volume": 8454.54222, "trades": 151, "taker_buy_base": 409326.0, "taker_buy_quote": 6868.64621 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.01674, "high": 0.01683, "low": 0.01664, "close": 0.01679, "volume": 7565821.0, "close_time": 1770649199999, "quote_volume": 126512.05139, "trades": 1428, "taker_buy_base": 3652962.0, "taker_buy_quote": 61132.54171 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.01679, "high": 0.01684, "low": 0.01664, "close": 0.01675, "volume": 2950032.0, "close_time": 1770652799999, "quote_volume": 49383.33236, "trades": 402, "taker_buy_base": 1393556.0, "taker_buy_quote": 23355.2682 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01675, "high": 0.01686, "low": 0.01669, "close": 0.01681, "volume": 1751527.0, "close_time": 1770656399999, "quote_volume": 29383.41231, "trades": 379, "taker_buy_base": 1145253.0, "taker_buy_quote": 19206.14932 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.01684, "high": 0.0169, "low": 0.01676, "close": 0.01684, "volume": 1665043.0, "close_time": 1770659999999, "quote_volume": 28074.64429, "trades": 306, "taker_buy_base": 1114400.0, "taker_buy_quote": 18793.83836 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.01684, "high": 0.01689, "low": 0.01674, "close": 0.01683, "volume": 1390503.0, "close_time": 1770663599999, "quote_volume": 23377.67311, "trades": 214, "taker_buy_base": 694761.0, "taker_buy_quote": 11686.23073 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.01683, "high": 0.01684, "low": 0.01678, "close": 0.01679, "volume": 107331.0, "close_time": 1770667199999, "quote_volume": 1803.75806, "trades": 56, "taker_buy_base": 35096.0, "taker_buy_quote": 590.58478 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01678, "high": 0.01678, "low": 0.01674, "close": 0.01675, "volume": 1347702.0, "close_time": 1770670799999, "quote_volume": 22585.416, "trades": 165, "taker_buy_base": 605081.0, "taker_buy_quote": 10140.7602 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.01672, "high": 0.01674, "low": 0.01664, "close": 0.01674, "volume": 1670944.0, "close_time": 1770674399999, "quote_volume": 27877.95749, "trades": 305, "taker_buy_base": 1040186.0, "taker_buy_quote": 17358.36005 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.01673, "high": 0.01675, "low": 0.01671, "close": 0.01674, "volume": 78289.0, "close_time": 1770677999999, "quote_volume": 1309.96314, "trades": 21, "taker_buy_base": 67733.0, "taker_buy_quote": 1133.53224 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.01674, "high": 0.01674, "low": 0.01663, "close": 0.01665, "volume": 577869.0, "close_time": 1770681599999, "quote_volume": 9626.27181, "trades": 99, "taker_buy_base": 205099.0, "taker_buy_quote": 3415.4197 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01666, "high": 0.01668, "low": 0.01663, "close": 0.01666, "volume": 500714.0, "close_time": 1770685199999, "quote_volume": 8339.50074, "trades": 120, "taker_buy_base": 274880.0, "taker_buy_quote": 4578.38888 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.01668, "high": 0.01672, "low": 0.01668, "close": 0.01672, "volume": 98851.0, "close_time": 1770688799999, "quote_volume": 1649.72124, "trades": 21, "taker_buy_base": 37545.0, "taker_buy_quote": 626.3137 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.01671, "high": 0.01671, "low": 0.01667, "close": 0.0167, "volume": 536718.0, "close_time": 1770692399999, "quote_volume": 8959.58176, "trades": 129, "taker_buy_base": 381881.0, "taker_buy_quote": 6376.50195 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.01671, "high": 0.01671, "low": 0.01662, "close": 0.01669, "volume": 3366503.0, "close_time": 1770695999999, "quote_volume": 56099.77485, "trades": 633, "taker_buy_base": 1823055.0, "taker_buy_quote": 30389.9436 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0167, "high": 0.01671, "low": 0.01667, "close": 0.01668, "volume": 2201201.0, "close_time": 1770699599999, "quote_volume": 36760.1812, "trades": 344, "taker_buy_base": 538754.0, "taker_buy_quote": 8998.91462 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.01668, "high": 0.01674, "low": 0.01665, "close": 0.01674, "volume": 869374.0, "close_time": 1770703199999, "quote_volume": 14524.66, "trades": 65, "taker_buy_base": 715754.0, "taker_buy_quote": 11959.6756 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.01674, "high": 0.01678, "low": 0.01663, "close": 0.01663, "volume": 2012213.0, "close_time": 1770706799999, "quote_volume": 33667.16359, "trades": 394, "taker_buy_base": 955428.0, "taker_buy_quote": 15994.31022 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.01665, "high": 0.01671, "low": 0.01661, "close": 0.01667, "volume": 1750050.0, "close_time": 1770710399999, "quote_volume": 29135.44992, "trades": 275, "taker_buy_base": 980039.0, "taker_buy_quote": 16308.97555 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01667, "high": 0.01672, "low": 0.01656, "close": 0.01669, "volume": 3418827.0, "close_time": 1770713999999, "quote_volume": 56839.03323, "trades": 514, "taker_buy_base": 1576829.0, "taker_buy_quote": 26206.91564 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0167, "high": 0.01671, "low": 0.01662, "close": 0.01664, "volume": 548253.0, "close_time": 1770717599999, "quote_volume": 9135.85866, "trades": 133, "taker_buy_base": 237772.0, "taker_buy_quote": 3962.02292 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.01662, "high": 0.01667, "low": 0.01662, "close": 0.01665, "volume": 905598.0, "close_time": 1770721199999, "quote_volume": 15068.90405, "trades": 125, "taker_buy_base": 575740.0, "taker_buy_quote": 9578.94791 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.01664, "high": 0.01668, "low": 0.01659, "close": 0.01662, "volume": 535770.0, "close_time": 1770724799999, "quote_volume": 8908.46462, "trades": 75, "taker_buy_base": 366947.0, "taker_buy_quote": 6099.25451 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01666, "high": 0.01667, "low": 0.01662, "close": 0.01664, "volume": 622508.0, "close_time": 1770728399999, "quote_volume": 10361.47628, "trades": 154, "taker_buy_base": 441403.0, "taker_buy_quote": 7346.64581 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.01666, "high": 0.01673, "low": 0.01666, "close": 0.0167, "volume": 1755123.0, "close_time": 1770731999999, "quote_volume": 29315.38807, "trades": 203, "taker_buy_base": 729509.0, "taker_buy_quote": 12188.92889 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.01666, "high": 0.01674, "low": 0.01659, "close": 0.01665, "volume": 2283227.0, "close_time": 1770735599999, "quote_volume": 37997.22921, "trades": 519, "taker_buy_base": 1434194.0, "taker_buy_quote": 23876.59294 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.01664, "high": 0.01675, "low": 0.01664, "close": 0.01672, "volume": 3363754.0, "close_time": 1770739199999, "quote_volume": 56227.78111, "trades": 400, "taker_buy_base": 1663795.0, "taker_buy_quote": 27796.32685 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0167, "high": 0.01675, "low": 0.01667, "close": 0.0167, "volume": 1193784.0, "close_time": 1770742799999, "quote_volume": 19948.56066, "trades": 105, "taker_buy_base": 723281.0, "taker_buy_quote": 12080.32167 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0167, "high": 0.01678, "low": 0.01668, "close": 0.01674, "volume": 723243.0, "close_time": 1770746399999, "quote_volume": 12108.83851, "trades": 118, "taker_buy_base": 492449.0, "taker_buy_quote": 8246.00771 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.01672, "high": 0.01675, "low": 0.01663, "close": 0.01666, "volume": 1286338.0, "close_time": 1770749999999, "quote_volume": 21459.60411, "trades": 367, "taker_buy_base": 956635.0, "taker_buy_quote": 15963.5223 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.01667, "high": 0.01681, "low": 0.01667, "close": 0.01673, "volume": 2237543.0, "close_time": 1770753599999, "quote_volume": 37497.54898, "trades": 414, "taker_buy_base": 1403273.0, "taker_buy_quote": 23512.64056 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01671, "high": 0.01675, "low": 0.01669, "close": 0.01674, "volume": 436952.0, "close_time": 1770757199999, "quote_volume": 7307.51972, "trades": 77, "taker_buy_base": 320215.0, "taker_buy_quote": 5357.43772 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.01673, "high": 0.01677, "low": 0.01671, "close": 0.01676, "volume": 621581.0, "close_time": 1770760799999, "quote_volume": 10400.32353, "trades": 174, "taker_buy_base": 465926.0, "taker_buy_quote": 7796.04461 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.01678, "high": 0.01681, "low": 0.01674, "close": 0.01674, "volume": 465506.0, "close_time": 1770764399999, "quote_volume": 7814.6599, "trades": 129, "taker_buy_base": 149683.0, "taker_buy_quote": 2513.7814 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.01674, "high": 0.01678, "low": 0.01672, "close": 0.01677, "volume": 513083.0, "close_time": 1770767999999, "quote_volume": 8591.58678, "trades": 52, "taker_buy_base": 430107.0, "taker_buy_quote": 7201.67997 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01678, "high": 0.01678, "low": 0.01672, "close": 0.01675, "volume": 890512.0, "close_time": 1770771599999, "quote_volume": 14908.08671, "trades": 173, "taker_buy_base": 614706.0, "taker_buy_quote": 10288.83731 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.01676, "high": 0.0168, "low": 0.01675, "close": 0.01675, "volume": 385325.0, "close_time": 1770775199999, "quote_volume": 6464.16181, "trades": 38, "taker_buy_base": 74585.0, "taker_buy_quote": 1250.98497 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.01675, "high": 0.01676, "low": 0.0167, "close": 0.01672, "volume": 917329.0, "close_time": 1770778799999, "quote_volume": 15341.06791, "trades": 156, "taker_buy_base": 712825.0, "taker_buy_quote": 11921.7945 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0167, "high": 0.01676, "low": 0.01665, "close": 0.01669, "volume": 4133690.0, "close_time": 1770782399999, "quote_volume": 69121.52487, "trades": 512, "taker_buy_base": 1769116.0, "taker_buy_quote": 29582.21823 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01668, "high": 0.0167, "low": 0.01663, "close": 0.01667, "volume": 2261082.0, "close_time": 1770785999999, "quote_volume": 37687.42755, "trades": 491, "taker_buy_base": 1611654.0, "taker_buy_quote": 26864.6737 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.01667, "high": 0.01667, "low": 0.01656, "close": 0.01663, "volume": 2438805.0, "close_time": 1770789599999, "quote_volume": 40499.01742, "trades": 543, "taker_buy_base": 1719556.0, "taker_buy_quote": 28553.00248 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.01663, "high": 0.01663, "low": 0.01657, "close": 0.01661, "volume": 769054.0, "close_time": 1770793199999, "quote_volume": 12766.64442, "trades": 350, "taker_buy_base": 638279.0, "taker_buy_quote": 10596.71644 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.01659, "high": 0.01663, "low": 0.01658, "close": 0.01659, "volume": 1147660.0, "close_time": 1770796799999, "quote_volume": 19048.12803, "trades": 471, "taker_buy_base": 730111.0, "taker_buy_quote": 12121.02962 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01658, "high": 0.01662, "low": 0.01655, "close": 0.01661, "volume": 1718593.0, "close_time": 1770800399999, "quote_volume": 28496.84542, "trades": 469, "taker_buy_base": 942511.0, "taker_buy_quote": 15629.98385 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.01661, "high": 0.01663, "low": 0.01656, "close": 0.01663, "volume": 659746.0, "close_time": 1770803999999, "quote_volume": 10950.44597, "trades": 189, "taker_buy_base": 364987.0, "taker_buy_quote": 6058.22757 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.01661, "high": 0.01661, "low": 0.01655, "close": 0.01658, "volume": 827910.0, "close_time": 1770807599999, "quote_volume": 13719.97042, "trades": 298, "taker_buy_base": 478184.0, "taker_buy_quote": 7928.02326 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.01656, "high": 0.01664, "low": 0.01655, "close": 0.01661, "volume": 1022360.0, "close_time": 1770811199999, "quote_volume": 16980.98626, "trades": 237, "taker_buy_base": 711415.0, "taker_buy_quote": 11815.63405 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01661, "high": 0.01663, "low": 0.01654, "close": 0.01661, "volume": 1260216.0, "close_time": 1770814799999, "quote_volume": 20897.54634, "trades": 305, "taker_buy_base": 709082.0, "taker_buy_quote": 11754.87939 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.01662, "high": 0.01669, "low": 0.0166, "close": 0.01669, "volume": 1822026.0, "close_time": 1770818399999, "quote_volume": 30331.06245, "trades": 225, "taker_buy_base": 1153245.0, "taker_buy_quote": 19198.55696 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.01666, "high": 0.01678, "low": 0.01662, "close": 0.01664, "volume": 7979451.0, "close_time": 1770821999999, "quote_volume": 133222.16416, "trades": 540, "taker_buy_base": 3691543.0, "taker_buy_quote": 61664.93929 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.01664, "high": 0.01669, "low": 0.01656, "close": 0.01663, "volume": 7724853.0, "close_time": 1770825599999, "quote_volume": 128354.30741, "trades": 886, "taker_buy_base": 4124711.0, "taker_buy_quote": 68528.16547 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01663, "high": 0.01671, "low": 0.01661, "close": 0.01665, "volume": 1599021.0, "close_time": 1770829199999, "quote_volume": 26640.42349, "trades": 193, "taker_buy_base": 807415.0, "taker_buy_quote": 13450.45526 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.01664, "high": 0.01673, "low": 0.01662, "close": 0.01666, "volume": 2749757.0, "close_time": 1770832799999, "quote_volume": 45852.4291, "trades": 258, "taker_buy_base": 1478627.0, "taker_buy_quote": 24648.25427 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.01666, "high": 0.01672, "low": 0.01663, "close": 0.01667, "volume": 586785.0, "close_time": 1770836399999, "quote_volume": 9775.75055, "trades": 67, "taker_buy_base": 317593.0, "taker_buy_quote": 5292.2007 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.01668, "high": 0.0167, "low": 0.01662, "close": 0.01669, "volume": 3171990.0, "close_time": 1770839999999, "quote_volume": 52821.01215, "trades": 438, "taker_buy_base": 1813457.0, "taker_buy_quote": 30207.15021 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01669, "high": 0.0167, "low": 0.01667, "close": 0.01669, "volume": 670123.0, "close_time": 1770843599999, "quote_volume": 11181.69836, "trades": 265, "taker_buy_base": 313275.0, "taker_buy_quote": 5227.92659 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.01668, "high": 0.01676, "low": 0.01667, "close": 0.01673, "volume": 1553791.0, "close_time": 1770847199999, "quote_volume": 25987.58925, "trades": 375, "taker_buy_base": 745559.0, "taker_buy_quote": 12467.08563 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.01673, "high": 0.01678, "low": 0.0167, "close": 0.01673, "volume": 665111.0, "close_time": 1770850799999, "quote_volume": 11132.76965, "trades": 320, "taker_buy_base": 464393.0, "taker_buy_quote": 7774.10437 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.01671, "high": 0.01676, "low": 0.01669, "close": 0.01675, "volume": 2233253.0, "close_time": 1770854399999, "quote_volume": 37342.94069, "trades": 392, "taker_buy_base": 1389734.0, "taker_buy_quote": 23231.02081 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01678, "high": 0.01679, "low": 0.01676, "close": 0.01678, "volume": 729933.0, "close_time": 1770857999999, "quote_volume": 12240.9618, "trades": 129, "taker_buy_base": 293051.0, "taker_buy_quote": 4915.23454 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.01678, "high": 0.0168, "low": 0.01668, "close": 0.01675, "volume": 2276427.0, "close_time": 1770861599999, "quote_volume": 38071.26173, "trades": 466, "taker_buy_base": 1112701.0, "taker_buy_quote": 18609.87744 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.01675, "high": 0.01678, "low": 0.01671, "close": 0.01677, "volume": 1158759.0, "close_time": 1770865199999, "quote_volume": 19403.64667, "trades": 324, "taker_buy_base": 912726.0, "taker_buy_quote": 15283.85765 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.01676, "high": 0.01685, "low": 0.01676, "close": 0.01684, "volume": 2277198.0, "close_time": 1770868799999, "quote_volume": 38282.71434, "trades": 288, "taker_buy_base": 1421115.0, "taker_buy_quote": 23891.41344 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01683, "high": 0.01685, "low": 0.01681, "close": 0.01681, "volume": 210304.0, "close_time": 1770872399999, "quote_volume": 3540.66317, "trades": 38, "taker_buy_base": 56193.0, "taker_buy_quote": 946.36564 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.01681, "high": 0.01687, "low": 0.01678, "close": 0.01685, "volume": 1190348.0, "close_time": 1770875999999, "quote_volume": 20037.46988, "trades": 162, "taker_buy_base": 939609.0, "taker_buy_quote": 15813.34651 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.01687, "high": 0.01689, "low": 0.01685, "close": 0.01689, "volume": 586292.0, "close_time": 1770879599999, "quote_volume": 9890.27378, "trades": 62, "taker_buy_base": 210541.0, "taker_buy_quote": 3553.08242 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.01689, "high": 0.01691, "low": 0.01685, "close": 0.01689, "volume": 318219.0, "close_time": 1770883199999, "quote_volume": 5371.32555, "trades": 85, "taker_buy_base": 207258.0, "taker_buy_quote": 3498.43743 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0169, "high": 0.01693, "low": 0.01688, "close": 0.0169, "volume": 1153473.0, "close_time": 1770886799999, "quote_volume": 19494.95251, "trades": 109, "taker_buy_base": 796472.0, "taker_buy_quote": 13460.7479 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.01691, "high": 0.01695, "low": 0.0169, "close": 0.01693, "volume": 3353456.0, "close_time": 1770890399999, "quote_volume": 56747.13394, "trades": 221, "taker_buy_base": 1321216.0, "taker_buy_quote": 22360.65056 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.01693, "high": 0.01697, "low": 0.01692, "close": 0.01695, "volume": 5168627.0, "close_time": 1770893999999, "quote_volume": 87550.82516, "trades": 753, "taker_buy_base": 1279938.0, "taker_buy_quote": 21688.5635 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.01696, "high": 0.01697, "low": 0.01688, "close": 0.01691, "volume": 1551425.0, "close_time": 1770897599999, "quote_volume": 26282.30197, "trades": 251, "taker_buy_base": 669030.0, "taker_buy_quote": 11335.60207 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01689, "high": 0.01689, "low": 0.01683, "close": 0.01685, "volume": 2865883.0, "close_time": 1770901199999, "quote_volume": 48317.97027, "trades": 419, "taker_buy_base": 1476511.0, "taker_buy_quote": 24897.41847 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.01687, "high": 0.01694, "low": 0.01684, "close": 0.01692, "volume": 1979617.0, "close_time": 1770904799999, "quote_volume": 33449.70471, "trades": 268, "taker_buy_base": 603677.0, "taker_buy_quote": 10198.60908 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.01693, "high": 0.01693, "low": 0.01682, "close": 0.01684, "volume": 2464842.0, "close_time": 1770908399999, "quote_volume": 41557.97998, "trades": 384, "taker_buy_base": 1943701.0, "taker_buy_quote": 32775.57651 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.01684, "high": 0.01692, "low": 0.01677, "close": 0.01687, "volume": 2980081.0, "close_time": 1770911999999, "quote_volume": 50228.42844, "trades": 406, "taker_buy_base": 1661105.0, "taker_buy_quote": 28003.13924 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01687, "high": 0.01689, "low": 0.0168, "close": 0.01684, "volume": 2584754.0, "close_time": 1770915599999, "quote_volume": 43535.31323, "trades": 537, "taker_buy_base": 1474915.0, "taker_buy_quote": 24844.99009 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.01682, "high": 0.01689, "low": 0.01679, "close": 0.01681, "volume": 1627240.0, "close_time": 1770919199999, "quote_volume": 27401.38316, "trades": 268, "taker_buy_base": 1073786.0, "taker_buy_quote": 18075.23855 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.01684, "high": 0.01686, "low": 0.01676, "close": 0.01686, "volume": 2079800.0, "close_time": 1770922799999, "quote_volume": 34995.29657, "trades": 247, "taker_buy_base": 615810.0, "taker_buy_quote": 10362.00066 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.01683, "high": 0.01692, "low": 0.01683, "close": 0.01687, "volume": 1838379.0, "close_time": 1770926399999, "quote_volume": 31021.70467, "trades": 164, "taker_buy_base": 840437.0, "taker_buy_quote": 14184.95225 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01688, "high": 0.01688, "low": 0.01685, "close": 0.01686, "volume": 516309.0, "close_time": 1770929999999, "quote_volume": 8704.23792, "trades": 52, "taker_buy_base": 332320.0, "taker_buy_quote": 5603.249 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0169, "high": 0.01693, "low": 0.01689, "close": 0.0169, "volume": 963136.0, "close_time": 1770933599999, "quote_volume": 16280.9709, "trades": 177, "taker_buy_base": 255494.0, "taker_buy_quote": 4319.98226 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0169, "high": 0.017, "low": 0.0169, "close": 0.017, "volume": 1787733.0, "close_time": 1770937199999, "quote_volume": 30323.10306, "trades": 316, "taker_buy_base": 725011.0, "taker_buy_quote": 12297.19146 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.01701, "high": 0.01713, "low": 0.01699, "close": 0.01709, "volume": 8013582.0, "close_time": 1770940799999, "quote_volume": 136797.52781, "trades": 1762, "taker_buy_base": 3787209.0, "taker_buy_quote": 64679.08557 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01709, "high": 0.01709, "low": 0.01702, "close": 0.01708, "volume": 1618204.0, "close_time": 1770944399999, "quote_volume": 27587.11587, "trades": 756, "taker_buy_base": 709937.0, "taker_buy_quote": 12104.45405 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.01709, "high": 0.01712, "low": 0.01705, "close": 0.01706, "volume": 998025.0, "close_time": 1770947999999, "quote_volume": 17048.03489, "trades": 192, "taker_buy_base": 202982.0, "taker_buy_quote": 3468.365 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.01707, "high": 0.0171, "low": 0.01706, "close": 0.01707, "volume": 710348.0, "close_time": 1770951599999, "quote_volume": 12127.16201, "trades": 215, "taker_buy_base": 433488.0, "taker_buy_quote": 7401.06647 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.01707, "high": 0.01707, "low": 0.01704, "close": 0.01705, "volume": 368298.0, "close_time": 1770955199999, "quote_volume": 6282.05968, "trades": 95, "taker_buy_base": 175409.0, "taker_buy_quote": 2992.8064 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01704, "high": 0.01704, "low": 0.01701, "close": 0.01702, "volume": 588691.0, "close_time": 1770958799999, "quote_volume": 10024.83199, "trades": 49, "taker_buy_base": 307226.0, "taker_buy_quote": 5232.83698 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.01702, "high": 0.01705, "low": 0.017, "close": 0.01701, "volume": 1131484.0, "close_time": 1770962399999, "quote_volume": 19251.03123, "trades": 183, "taker_buy_base": 848525.0, "taker_buy_quote": 14438.19192 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.01699, "high": 0.01705, "low": 0.01698, "close": 0.01705, "volume": 1358326.0, "close_time": 1770965999999, "quote_volume": 23095.18695, "trades": 305, "taker_buy_base": 1046923.0, "taker_buy_quote": 17801.39042 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.01705, "high": 0.01706, "low": 0.01701, "close": 0.01702, "volume": 730410.0, "close_time": 1770969599999, "quote_volume": 12442.88029, "trades": 130, "taker_buy_base": 123879.0, "taker_buy_quote": 2112.00783 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01703, "high": 0.01709, "low": 0.01702, "close": 0.01705, "volume": 1956492.0, "close_time": 1770973199999, "quote_volume": 33360.49066, "trades": 381, "taker_buy_base": 939679.0, "taker_buy_quote": 16033.45701 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.01705, "high": 0.01707, "low": 0.017, "close": 0.01705, "volume": 1462998.0, "close_time": 1770976799999, "quote_volume": 24928.00716, "trades": 306, "taker_buy_base": 728591.0, "taker_buy_quote": 12408.67189 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.01705, "high": 0.01706, "low": 0.01703, "close": 0.01705, "volume": 214930.0, "close_time": 1770980399999, "quote_volume": 3663.29059, "trades": 168, "taker_buy_base": 134367.0, "taker_buy_quote": 2290.74753 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.01703, "high": 0.01703, "low": 0.01698, "close": 0.01698, "volume": 264622.0, "close_time": 1770983999999, "quote_volume": 4502.04844, "trades": 57, "taker_buy_base": 144575.0, "taker_buy_quote": 2459.80321 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01697, "high": 0.017, "low": 0.01696, "close": 0.017, "volume": 606066.0, "close_time": 1770987599999, "quote_volume": 10292.33342, "trades": 62, "taker_buy_base": 493512.0, "taker_buy_quote": 8381.91049 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.017, "high": 0.01704, "low": 0.017, "close": 0.01703, "volume": 1347303.0, "close_time": 1770991199999, "quote_volume": 22918.54941, "trades": 174, "taker_buy_base": 378448.0, "taker_buy_quote": 6438.18747 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.01702, "high": 0.01705, "low": 0.01696, "close": 0.01702, "volume": 1625687.0, "close_time": 1770994799999, "quote_volume": 27664.32204, "trades": 277, "taker_buy_base": 590808.0, "taker_buy_quote": 10049.7114 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.01706, "high": 0.01709, "low": 0.01703, "close": 0.01705, "volume": 1487805.0, "close_time": 1770998399999, "quote_volume": 25384.39041, "trades": 259, "taker_buy_base": 449814.0, "taker_buy_quote": 7674.24142 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01704, "high": 0.01714, "low": 0.01704, "close": 0.01709, "volume": 2484601.0, "close_time": 1771001999999, "quote_volume": 42504.31203, "trades": 555, "taker_buy_base": 962486.0, "taker_buy_quote": 16469.20565 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.01708, "high": 0.01709, "low": 0.01704, "close": 0.01708, "volume": 1215366.0, "close_time": 1771005599999, "quote_volume": 20744.60779, "trades": 151, "taker_buy_base": 583980.0, "taker_buy_quote": 9966.3096 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.01706, "high": 0.01717, "low": 0.01705, "close": 0.01711, "volume": 1932439.0, "close_time": 1771009199999, "quote_volume": 33082.88376, "trades": 366, "taker_buy_base": 843993.0, "taker_buy_quote": 14445.94723 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0171, "high": 0.01715, "low": 0.0171, "close": 0.01712, "volume": 875000.0, "close_time": 1771012799999, "quote_volume": 14983.90484, "trades": 317, "taker_buy_base": 348924.0, "taker_buy_quote": 5972.10779 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01713, "high": 0.01713, "low": 0.01709, "close": 0.01712, "volume": 844243.0, "close_time": 1771016399999, "quote_volume": 14446.48935, "trades": 72, "taker_buy_base": 342977.0, "taker_buy_quote": 5870.00376 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.01714, "high": 0.01716, "low": 0.01709, "close": 0.01713, "volume": 1532355.0, "close_time": 1771019999999, "quote_volume": 26253.19369, "trades": 440, "taker_buy_base": 936967.0, "taker_buy_quote": 16050.78907 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.01714, "high": 0.01715, "low": 0.01712, "close": 0.01715, "volume": 618113.0, "close_time": 1771023599999, "quote_volume": 10593.60076, "trades": 103, "taker_buy_base": 477436.0, "taker_buy_quote": 8183.35911 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.01712, "high": 0.01717, "low": 0.01712, "close": 0.01717, "volume": 1434159.0, "close_time": 1771027199999, "quote_volume": 24601.2273, "trades": 309, "taker_buy_base": 656152.0, "taker_buy_quote": 11257.819 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01715, "high": 0.01717, "low": 0.01709, "close": 0.0171, "volume": 3190047.0, "close_time": 1771030799999, "quote_volume": 54621.33754, "trades": 985, "taker_buy_base": 757826.0, "taker_buy_quote": 12969.46236 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0171, "high": 0.01715, "low": 0.0171, "close": 0.01713, "volume": 434687.0, "close_time": 1771034399999, "quote_volume": 7446.53811, "trades": 175, "taker_buy_base": 142040.0, "taker_buy_quote": 2434.08679 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.01713, "high": 0.01713, "low": 0.01709, "close": 0.01713, "volume": 527464.0, "close_time": 1771037999999, "quote_volume": 9023.58835, "trades": 51, "taker_buy_base": 310479.0, "taker_buy_quote": 5312.5661 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.01714, "high": 0.01715, "low": 0.01712, "close": 0.01713, "volume": 766298.0, "close_time": 1771041599999, "quote_volume": 13131.2526, "trades": 114, "taker_buy_base": 487078.0, "taker_buy_quote": 8347.73659 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01713, "high": 0.01715, "low": 0.01712, "close": 0.01715, "volume": 129083.0, "close_time": 1771045199999, "quote_volume": 2212.62029, "trades": 57, "taker_buy_base": 47151.0, "taker_buy_quote": 808.17153 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.01713, "high": 0.01714, "low": 0.01712, "close": 0.01712, "volume": 98664.0, "close_time": 1771048799999, "quote_volume": 1689.55961, "trades": 21, "taker_buy_base": 17694.0, "taker_buy_quote": 303.21997 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.01711, "high": 0.01715, "low": 0.01709, "close": 0.01715, "volume": 942529.0, "close_time": 1771052399999, "quote_volume": 16125.34929, "trades": 111, "taker_buy_base": 474407.0, "taker_buy_quote": 8116.00853 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.01713, "high": 0.01715, "low": 0.0171, "close": 0.01713, "volume": 216764.0, "close_time": 1771055999999, "quote_volume": 3712.78851, "trades": 100, "taker_buy_base": 79756.0, "taker_buy_quote": 1366.70412 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01713, "high": 0.01716, "low": 0.01712, "close": 0.01713, "volume": 172961.0, "close_time": 1771059599999, "quote_volume": 2963.71987, "trades": 38, "taker_buy_base": 40209.0, "taker_buy_quote": 688.88783 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.01713, "high": 0.01715, "low": 0.01708, "close": 0.01715, "volume": 1327708.0, "close_time": 1771063199999, "quote_volume": 22714.44387, "trades": 280, "taker_buy_base": 539260.0, "taker_buy_quote": 9224.24572 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.01711, "high": 0.01712, "low": 0.0171, "close": 0.01712, "volume": 182422.0, "close_time": 1771066799999, "quote_volume": 3121.80484, "trades": 59, "taker_buy_base": 173690.0, "taker_buy_quote": 2972.35876 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.01712, "high": 0.01719, "low": 0.01711, "close": 0.01719, "volume": 597464.0, "close_time": 1771070399999, "quote_volume": 10264.08017, "trades": 122, "taker_buy_base": 267318.0, "taker_buy_quote": 4593.01444 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01719, "high": 0.01726, "low": 0.01719, "close": 0.01723, "volume": 1807491.0, "close_time": 1771073999999, "quote_volume": 31110.18066, "trades": 691, "taker_buy_base": 748472.0, "taker_buy_quote": 12887.95512 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.01723, "high": 0.01725, "low": 0.01718, "close": 0.01719, "volume": 1121389.0, "close_time": 1771077599999, "quote_volume": 19309.91664, "trades": 253, "taker_buy_base": 658188.0, "taker_buy_quote": 11334.53133 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0172, "high": 0.01731, "low": 0.0172, "close": 0.01729, "volume": 1709874.0, "close_time": 1771081199999, "quote_volume": 29515.21013, "trades": 238, "taker_buy_base": 1393340.0, "taker_buy_quote": 24053.19151 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0173, "close": 0.01738, "volume": 2593757.0, "close_time": 1771084799999, "quote_volume": 44994.40691, "trades": 782, "taker_buy_base": 1852254.0, "taker_buy_quote": 32125.95561 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01739, "high": 0.01744, "low": 0.01731, "close": 0.01736, "volume": 2172886.0, "close_time": 1771088399999, "quote_volume": 37790.20998, "trades": 551, "taker_buy_base": 1087677.0, "taker_buy_quote": 18926.62725 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.01737, "high": 0.01751, "low": 0.01737, "close": 0.01751, "volume": 2343202.0, "close_time": 1771091999999, "quote_volume": 40905.89319, "trades": 652, "taker_buy_base": 1687589.0, "taker_buy_quote": 29460.08937 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.01752, "high": 0.01757, "low": 0.01747, "close": 0.0175, "volume": 3410390.0, "close_time": 1771095599999, "quote_volume": 59754.46311, "trades": 726, "taker_buy_base": 1791252.0, "taker_buy_quote": 31393.75445 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.01751, "high": 0.01761, "low": 0.01751, "close": 0.01761, "volume": 1927060.0, "close_time": 1771099199999, "quote_volume": 33869.49731, "trades": 421, "taker_buy_base": 1134474.0, "taker_buy_quote": 19941.05473 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01761, "high": 0.01765, "low": 0.01754, "close": 0.01759, "volume": 1334942.0, "close_time": 1771102799999, "quote_volume": 23517.06103, "trades": 245, "taker_buy_base": 860017.0, "taker_buy_quote": 15156.53001 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.01759, "high": 0.01762, "low": 0.01745, "close": 0.0175, "volume": 1983749.0, "close_time": 1771106399999, "quote_volume": 34700.05479, "trades": 218, "taker_buy_base": 624564.0, "taker_buy_quote": 10920.64861 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0175, "high": 0.01759, "low": 0.0175, "close": 0.01754, "volume": 632142.0, "close_time": 1771109999999, "quote_volume": 11098.32564, "trades": 107, "taker_buy_base": 382985.0, "taker_buy_quote": 6725.33666 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.01752, "high": 0.01752, "low": 0.01744, "close": 0.01746, "volume": 992737.0, "close_time": 1771113599999, "quote_volume": 17328.00264, "trades": 85, "taker_buy_base": 279151.0, "taker_buy_quote": 4874.26934 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01744, "high": 0.01744, "low": 0.01736, "close": 0.01743, "volume": 1398336.0, "close_time": 1771117199999, "quote_volume": 24330.19579, "trades": 199, "taker_buy_base": 300788.0, "taker_buy_quote": 5236.77734 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.01743, "high": 0.01768, "low": 0.01743, "close": 0.01767, "volume": 6118309.0, "close_time": 1771120799999, "quote_volume": 107536.54065, "trades": 1487, "taker_buy_base": 3932461.0, "taker_buy_quote": 69094.48881 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.01765, "high": 0.01775, "low": 0.01764, "close": 0.0177, "volume": 2216218.0, "close_time": 1771124399999, "quote_volume": 39211.70557, "trades": 598, "taker_buy_base": 1541850.0, "taker_buy_quote": 27279.52556 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.01773, "high": 0.01774, "low": 0.01755, "close": 0.0177, "volume": 3723015.0, "close_time": 1771127999999, "quote_volume": 65593.19448, "trades": 923, "taker_buy_base": 1426759.0, "taker_buy_quote": 25142.79761 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01768, "high": 0.01778, "low": 0.01767, "close": 0.01774, "volume": 1321263.0, "close_time": 1771131599999, "quote_volume": 23432.32033, "trades": 383, "taker_buy_base": 934309.0, "taker_buy_quote": 16573.69465 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.01773, "high": 0.01774, "low": 0.01768, "close": 0.0177, "volume": 214590.0, "close_time": 1771135199999, "quote_volume": 3800.56014, "trades": 83, "taker_buy_base": 96865.0, "taker_buy_quote": 1716.38323 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0177, "high": 0.01779, "low": 0.0177, "close": 0.01779, "volume": 913001.0, "close_time": 1771138799999, "quote_volume": 16223.19134, "trades": 155, "taker_buy_base": 793030.0, "taker_buy_quote": 14092.49798 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.01779, "high": 0.01784, "low": 0.01777, "close": 0.01779, "volume": 2018474.0, "close_time": 1771142399999, "quote_volume": 35935.26828, "trades": 400, "taker_buy_base": 840982.0, "taker_buy_quote": 14972.47644 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01779, "high": 0.01781, "low": 0.01762, "close": 0.01766, "volume": 2187144.0, "close_time": 1771145999999, "quote_volume": 38682.06362, "trades": 377, "taker_buy_base": 544396.0, "taker_buy_quote": 9629.86213 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.01765, "high": 0.01775, "low": 0.01765, "close": 0.01769, "volume": 686377.0, "close_time": 1771149599999, "quote_volume": 12168.31609, "trades": 231, "taker_buy_base": 335607.0, "taker_buy_quote": 5951.18687 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.01764, "high": 0.01764, "low": 0.01749, "close": 0.01751, "volume": 3030146.0, "close_time": 1771153199999, "quote_volume": 53195.93433, "trades": 266, "taker_buy_base": 821567.0, "taker_buy_quote": 14431.96752 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.01752, "high": 0.01756, "low": 0.01751, "close": 0.01751, "volume": 329045.0, "close_time": 1771156799999, "quote_volume": 5772.18782, "trades": 44, "taker_buy_base": 137006.0, "taker_buy_quote": 2403.22531 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0175, "high": 0.01756, "low": 0.01732, "close": 0.01732, "volume": 8032090.0, "close_time": 1771160399999, "quote_volume": 140276.5774, "trades": 1238, "taker_buy_base": 2914513.0, "taker_buy_quote": 50887.82006 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.01733, "high": 0.01741, "low": 0.01711, "close": 0.01723, "volume": 15942832.0, "close_time": 1771163999999, "quote_volume": 275296.14976, "trades": 2338, "taker_buy_base": 8085983.0, "taker_buy_quote": 139744.4147 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.01723, "high": 0.01765, "low": 0.01723, "close": 0.01765, "volume": 10389617.0, "close_time": 1771167599999, "quote_volume": 181515.94719, "trades": 1575, "taker_buy_base": 7061957.0, "taker_buy_quote": 123411.64908 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.01765, "high": 0.01789, "low": 0.01759, "close": 0.01765, "volume": 19137663.0, "close_time": 1771171199999, "quote_volume": 339194.06643, "trades": 2379, "taker_buy_base": 10478479.0, "taker_buy_quote": 185737.24015 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01765, "high": 0.01775, "low": 0.01763, "close": 0.01769, "volume": 3402031.0, "close_time": 1771174799999, "quote_volume": 60235.85418, "trades": 477, "taker_buy_base": 1804315.0, "taker_buy_quote": 31954.77284 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.01767, "high": 0.01767, "low": 0.01741, "close": 0.01751, "volume": 11551584.0, "close_time": 1771178399999, "quote_volume": 202604.48303, "trades": 1349, "taker_buy_base": 4764998.0, "taker_buy_quote": 83562.87509 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.01749, "high": 0.01754, "low": 0.0174, "close": 0.01745, "volume": 3567088.0, "close_time": 1771181999999, "quote_volume": 62205.49223, "trades": 574, "taker_buy_base": 1091296.0, "taker_buy_quote": 19040.43126 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.01745, "high": 0.01758, "low": 0.01739, "close": 0.0175, "volume": 2520514.0, "close_time": 1771185599999, "quote_volume": 44137.82716, "trades": 493, "taker_buy_base": 1768065.0, "taker_buy_quote": 30977.86887 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01747, "high": 0.0176, "low": 0.01746, "close": 0.01758, "volume": 1413338.0, "close_time": 1771189199999, "quote_volume": 24786.79022, "trades": 277, "taker_buy_base": 889290.0, "taker_buy_quote": 15602.90546 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.01758, "high": 0.01762, "low": 0.01757, "close": 0.0176, "volume": 776430.0, "close_time": 1771192799999, "quote_volume": 13664.54942, "trades": 171, "taker_buy_base": 579986.0, "taker_buy_quote": 10208.71248 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.01758, "high": 0.01769, "low": 0.01756, "close": 0.01768, "volume": 2699359.0, "close_time": 1771196399999, "quote_volume": 47568.67539, "trades": 370, "taker_buy_base": 1336478.0, "taker_buy_quote": 23570.30839 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.01768, "high": 0.01785, "low": 0.01766, "close": 0.01781, "volume": 6779837.0, "close_time": 1771199999999, "quote_volume": 120475.28812, "trades": 766, "taker_buy_base": 5209398.0, "taker_buy_quote": 92574.0354 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01781, "high": 0.01784, "low": 0.01769, "close": 0.01769, "volume": 2663155.0, "close_time": 1771203599999, "quote_volume": 47286.71757, "trades": 458, "taker_buy_base": 589543.0, "taker_buy_quote": 10471.86873 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0177, "high": 0.01772, "low": 0.01764, "close": 0.01767, "volume": 1132039.0, "close_time": 1771207199999, "quote_volume": 20015.54729, "trades": 259, "taker_buy_base": 165169.0, "taker_buy_quote": 2920.73022 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.01765, "high": 0.01765, "low": 0.01758, "close": 0.01759, "volume": 2102440.0, "close_time": 1771210799999, "quote_volume": 37009.08257, "trades": 214, "taker_buy_base": 918165.0, "taker_buy_quote": 16154.57632 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.01758, "high": 0.01768, "low": 0.01758, "close": 0.01764, "volume": 2648781.0, "close_time": 1771214399999, "quote_volume": 46697.87171, "trades": 265, "taker_buy_base": 628347.0, "taker_buy_quote": 11086.02643 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01766, "high": 0.0177, "low": 0.01764, "close": 0.01769, "volume": 631698.0, "close_time": 1771217999999, "quote_volume": 11169.50207, "trades": 132, "taker_buy_base": 294462.0, "taker_buy_quote": 5205.6336 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.01771, "high": 0.01771, "low": 0.01752, "close": 0.01752, "volume": 1894635.0, "close_time": 1771221599999, "quote_volume": 33278.06689, "trades": 338, "taker_buy_base": 361909.0, "taker_buy_quote": 6354.4298 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.01753, "high": 0.01758, "low": 0.01753, "close": 0.01756, "volume": 252775.0, "close_time": 1771225199999, "quote_volume": 4437.46751, "trades": 33, "taker_buy_base": 89258.0, "taker_buy_quote": 1565.97871 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.01754, "high": 0.01754, "low": 0.01744, "close": 0.01745, "volume": 1300947.0, "close_time": 1771228799999, "quote_volume": 22741.30137, "trades": 265, "taker_buy_base": 315730.0, "taker_buy_quote": 5519.01892 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01746, "high": 0.0175, "low": 0.01744, "close": 0.01746, "volume": 376385.0, "close_time": 1771232399999, "quote_volume": 6570.47777, "trades": 109, "taker_buy_base": 92122.0, "taker_buy_quote": 1609.64086 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.01746, "high": 0.01754, "low": 0.01736, "close": 0.01748, "volume": 5418025.0, "close_time": 1771235999999, "quote_volume": 94486.2002, "trades": 500, "taker_buy_base": 2215098.0, "taker_buy_quote": 38667.20603 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.01745, "high": 0.01745, "low": 0.01738, "close": 0.01741, "volume": 1121858.0, "close_time": 1771239599999, "quote_volume": 19534.19333, "trades": 253, "taker_buy_base": 434603.0, "taker_buy_quote": 7566.65661 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0174, "high": 0.01743, "low": 0.01717, "close": 0.01728, "volume": 8349359.0, "close_time": 1771243199999, "quote_volume": 144210.76445, "trades": 1235, "taker_buy_base": 3114386.0, "taker_buy_quote": 53753.93926 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01728, "high": 0.0174, "low": 0.01721, "close": 0.01739, "volume": 2889454.0, "close_time": 1771246799999, "quote_volume": 50061.86435, "trades": 297, "taker_buy_base": 2614684.0, "taker_buy_quote": 45307.85684 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.01739, "high": 0.01743, "low": 0.01721, "close": 0.01724, "volume": 3455974.0, "close_time": 1771250399999, "quote_volume": 59773.42077, "trades": 392, "taker_buy_base": 1057798.0, "taker_buy_quote": 18343.1339 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.01722, "high": 0.01729, "low": 0.01706, "close": 0.01712, "volume": 6264616.0, "close_time": 1771253999999, "quote_volume": 107383.01709, "trades": 936, "taker_buy_base": 2516031.0, "taker_buy_quote": 43092.28055 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.01712, "high": 0.0172, "low": 0.01698, "close": 0.01708, "volume": 4909140.0, "close_time": 1771257599999, "quote_volume": 83736.84865, "trades": 1494, "taker_buy_base": 2423670.0, "taker_buy_quote": 41362.41941 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01709, "high": 0.01725, "low": 0.01709, "close": 0.01718, "volume": 2788131.0, "close_time": 1771261199999, "quote_volume": 47925.46823, "trades": 326, "taker_buy_base": 2408152.0, "taker_buy_quote": 41390.26138 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.01719, "high": 0.01724, "low": 0.01712, "close": 0.01719, "volume": 594255.0, "close_time": 1771264799999, "quote_volume": 10203.781, "trades": 151, "taker_buy_base": 272861.0, "taker_buy_quote": 4688.70985 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.01718, "high": 0.01744, "low": 0.01718, "close": 0.0173, "volume": 5295807.0, "close_time": 1771268399999, "quote_volume": 91870.49349, "trades": 441, "taker_buy_base": 3671097.0, "taker_buy_quote": 63649.8251 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.01733, "high": 0.01744, "low": 0.01733, "close": 0.01735, "volume": 2839686.0, "close_time": 1771271999999, "quote_volume": 49392.60521, "trades": 581, "taker_buy_base": 2332521.0, "taker_buy_quote": 40574.53434 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01734, "high": 0.01745, "low": 0.0173, "close": 0.01745, "volume": 2175846.0, "close_time": 1771275599999, "quote_volume": 37784.30901, "trades": 428, "taker_buy_base": 1017902.0, "taker_buy_quote": 17683.4532 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.01745, "high": 0.01748, "low": 0.01743, "close": 0.01746, "volume": 504354.0, "close_time": 1771279199999, "quote_volume": 8808.69524, "trades": 45, "taker_buy_base": 402232.0, "taker_buy_quote": 7026.41486 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.01747, "high": 0.01747, "low": 0.01738, "close": 0.01743, "volume": 431643.0, "close_time": 1771282799999, "quote_volume": 7518.40874, "trades": 50, "taker_buy_base": 216232.0, "taker_buy_quote": 3764.93745 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.01743, "high": 0.01743, "low": 0.01735, "close": 0.01739, "volume": 796765.0, "close_time": 1771286399999, "quote_volume": 13839.46566, "trades": 180, "taker_buy_base": 294177.0, "taker_buy_quote": 5110.61561 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0174, "high": 0.01751, "low": 0.01735, "close": 0.01742, "volume": 3017405.0, "close_time": 1771289999999, "quote_volume": 52536.74337, "trades": 475, "taker_buy_base": 1623274.0, "taker_buy_quote": 28294.06965 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.01743, "high": 0.01743, "low": 0.01735, "close": 0.01735, "volume": 649294.0, "close_time": 1771293599999, "quote_volume": 11286.17571, "trades": 117, "taker_buy_base": 156972.0, "taker_buy_quote": 2730.60809 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.01736, "high": 0.01744, "low": 0.01731, "close": 0.01733, "volume": 793109.0, "close_time": 1771297199999, "quote_volume": 13780.22864, "trades": 168, "taker_buy_base": 282220.0, "taker_buy_quote": 4915.78301 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.01732, "high": 0.01741, "low": 0.01725, "close": 0.01731, "volume": 3220174.0, "close_time": 1771300799999, "quote_volume": 55788.14602, "trades": 405, "taker_buy_base": 1327066.0, "taker_buy_quote": 23003.53545 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01731, "high": 0.01734, "low": 0.01731, "close": 0.01734, "volume": 233148.0, "close_time": 1771304399999, "quote_volume": 4038.77579, "trades": 20, "taker_buy_base": 168610.0, "taker_buy_quote": 2920.43382 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.01733, "high": 0.01733, "low": 0.01717, "close": 0.01722, "volume": 2115561.0, "close_time": 1771307999999, "quote_volume": 36456.8637, "trades": 218, "taker_buy_base": 316792.0, "taker_buy_quote": 5459.63658 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.01724, "high": 0.01731, "low": 0.01724, "close": 0.01731, "volume": 473218.0, "close_time": 1771311599999, "quote_volume": 8181.71371, "trades": 57, "taker_buy_base": 334704.0, "taker_buy_quote": 5787.29852 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0173, "high": 0.01739, "low": 0.01729, "close": 0.01737, "volume": 1649199.0, "close_time": 1771315199999, "quote_volume": 28612.09101, "trades": 165, "taker_buy_base": 1373306.0, "taker_buy_quote": 23820.45982 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01736, "high": 0.01748, "low": 0.01736, "close": 0.01739, "volume": 2172909.0, "close_time": 1771318799999, "quote_volume": 37885.64762, "trades": 223, "taker_buy_base": 1372444.0, "taker_buy_quote": 23921.90692 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.01739, "high": 0.01748, "low": 0.01735, "close": 0.01738, "volume": 1961641.0, "close_time": 1771322399999, "quote_volume": 34194.2492, "trades": 380, "taker_buy_base": 877606.0, "taker_buy_quote": 15293.09685 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0174, "high": 0.01742, "low": 0.01733, "close": 0.01734, "volume": 1080900.0, "close_time": 1771325999999, "quote_volume": 18787.86936, "trades": 268, "taker_buy_base": 578736.0, "taker_buy_quote": 10060.77402 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.01735, "high": 0.0174, "low": 0.01732, "close": 0.01738, "volume": 755118.0, "close_time": 1771329599999, "quote_volume": 13113.34689, "trades": 129, "taker_buy_base": 517081.0, "taker_buy_quote": 8983.23614 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01737, "high": 0.01754, "low": 0.01735, "close": 0.01743, "volume": 3766256.0, "close_time": 1771333199999, "quote_volume": 65732.05981, "trades": 571, "taker_buy_base": 2866181.0, "taker_buy_quote": 50006.96357 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.01743, "high": 0.01757, "low": 0.01743, "close": 0.01748, "volume": 2273634.0, "close_time": 1771336799999, "quote_volume": 39846.14248, "trades": 439, "taker_buy_base": 1822462.0, "taker_buy_quote": 31943.278 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.01748, "high": 0.01759, "low": 0.01734, "close": 0.01739, "volume": 4090808.0, "close_time": 1771340399999, "quote_volume": 71330.83854, "trades": 547, "taker_buy_base": 1841481.0, "taker_buy_quote": 32123.29817 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0174, "high": 0.01745, "low": 0.01714, "close": 0.01725, "volume": 14637711.0, "close_time": 1771343999999, "quote_volume": 252910.1157, "trades": 1102, "taker_buy_base": 9764018.0, "taker_buy_quote": 168789.69424 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01725, "high": 0.01736, "low": 0.01717, "close": 0.01717, "volume": 6371873.0, "close_time": 1771347599999, "quote_volume": 110031.24793, "trades": 730, "taker_buy_base": 3725167.0, "taker_buy_quote": 64365.7697 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.01718, "high": 0.01721, "low": 0.01697, "close": 0.01698, "volume": 4405095.0, "close_time": 1771351199999, "quote_volume": 75208.61531, "trades": 616, "taker_buy_base": 1341350.0, "taker_buy_quote": 22892.24763 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.01698, "high": 0.01714, "low": 0.01694, "close": 0.01711, "volume": 5652959.0, "close_time": 1771354799999, "quote_volume": 96321.68754, "trades": 612, "taker_buy_base": 2234119.0, "taker_buy_quote": 38127.40795 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.01708, "high": 0.01716, "low": 0.01695, "close": 0.01698, "volume": 3945196.0, "close_time": 1771358399999, "quote_volume": 67247.26864, "trades": 411, "taker_buy_base": 1756089.0, "taker_buy_quote": 29982.55533 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01696, "high": 0.01706, "low": 0.01695, "close": 0.01702, "volume": 2952265.0, "close_time": 1771361999999, "quote_volume": 50159.48311, "trades": 789, "taker_buy_base": 1512931.0, "taker_buy_quote": 25716.69996 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.01703, "high": 0.01707, "low": 0.017, "close": 0.01703, "volume": 2191307.0, "close_time": 1771365599999, "quote_volume": 37341.85787, "trades": 319, "taker_buy_base": 1615194.0, "taker_buy_quote": 27527.70327 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.01702, "high": 0.01711, "low": 0.017, "close": 0.01704, "volume": 3568273.0, "close_time": 1771369199999, "quote_volume": 60748.9901, "trades": 431, "taker_buy_base": 1021245.0, "taker_buy_quote": 17422.76507 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.01705, "high": 0.01708, "low": 0.01703, "close": 0.01706, "volume": 569595.0, "close_time": 1771372799999, "quote_volume": 9719.78685, "trades": 105, "taker_buy_base": 251969.0, "taker_buy_quote": 4300.11411 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01706, "high": 0.01708, "low": 0.017, "close": 0.017, "volume": 1079088.0, "close_time": 1771376399999, "quote_volume": 18396.17932, "trades": 256, "taker_buy_base": 560073.0, "taker_buy_quote": 9547.86626 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.01701, "high": 0.01718, "low": 0.017, "close": 0.0171, "volume": 3337172.0, "close_time": 1771379999999, "quote_volume": 57112.38439, "trades": 483, "taker_buy_base": 1321865.0, "taker_buy_quote": 22601.34678 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0171, "high": 0.01714, "low": 0.0171, "close": 0.01714, "volume": 808494.0, "close_time": 1771383599999, "quote_volume": 13844.09404, "trades": 133, "taker_buy_base": 416638.0, "taker_buy_quote": 7133.67267 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.01713, "high": 0.01715, "low": 0.01711, "close": 0.01714, "volume": 1006388.0, "close_time": 1771387199999, "quote_volume": 17240.05979, "trades": 72, "taker_buy_base": 195194.0, "taker_buy_quote": 3344.66085 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01713, "high": 0.01713, "low": 0.01708, "close": 0.01708, "volume": 483262.0, "close_time": 1771390799999, "quote_volume": 8264.59357, "trades": 166, "taker_buy_base": 336274.0, "taker_buy_quote": 5750.8995 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.01708, "high": 0.01708, "low": 0.01705, "close": 0.01705, "volume": 469065.0, "close_time": 1771394399999, "quote_volume": 8006.20392, "trades": 88, "taker_buy_base": 86653.0, "taker_buy_quote": 1478.83493 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.01704, "high": 0.01706, "low": 0.01701, "close": 0.01704, "volume": 650262.0, "close_time": 1771397999999, "quote_volume": 11075.0237, "trades": 82, "taker_buy_base": 115761.0, "taker_buy_quote": 1971.84274 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.01703, "high": 0.01713, "low": 0.01703, "close": 0.01712, "volume": 1177909.0, "close_time": 1771401599999, "quote_volume": 20155.34426, "trades": 89, "taker_buy_base": 1057126.0, "taker_buy_quote": 18088.083 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01712, "high": 0.01716, "low": 0.01706, "close": 0.01706, "volume": 2398613.0, "close_time": 1771405199999, "quote_volume": 41084.09351, "trades": 116, "taker_buy_base": 1995726.0, "taker_buy_quote": 34189.11357 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.01705, "high": 0.01705, "low": 0.01703, "close": 0.01703, "volume": 396126.0, "close_time": 1771408799999, "quote_volume": 6752.21504, "trades": 90, "taker_buy_base": 183229.0, "taker_buy_quote": 3123.96338 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.01703, "high": 0.01706, "low": 0.017, "close": 0.01703, "volume": 837792.0, "close_time": 1771412399999, "quote_volume": 14265.57586, "trades": 162, "taker_buy_base": 535054.0, "taker_buy_quote": 9113.42429 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.01704, "high": 0.01706, "low": 0.017, "close": 0.01704, "volume": 1062329.0, "close_time": 1771415999999, "quote_volume": 18075.20237, "trades": 116, "taker_buy_base": 215877.0, "taker_buy_quote": 3678.43354 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01703, "high": 0.01706, "low": 0.017, "close": 0.017, "volume": 750305.0, "close_time": 1771419599999, "quote_volume": 12770.66863, "trades": 91, "taker_buy_base": 173630.0, "taker_buy_quote": 2960.0473 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.017, "high": 0.01706, "low": 0.017, "close": 0.01702, "volume": 815753.0, "close_time": 1771423199999, "quote_volume": 13882.55467, "trades": 149, "taker_buy_base": 207685.0, "taker_buy_quote": 3537.87457 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.01703, "high": 0.01708, "low": 0.017, "close": 0.01706, "volume": 2356578.0, "close_time": 1771426799999, "quote_volume": 40105.97148, "trades": 229, "taker_buy_base": 517166.0, "taker_buy_quote": 8818.09137 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.01707, "high": 0.01722, "low": 0.01705, "close": 0.01717, "volume": 7714674.0, "close_time": 1771430399999, "quote_volume": 132190.80452, "trades": 791, "taker_buy_base": 5578626.0, "taker_buy_quote": 95547.99846 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01714, "high": 0.01736, "low": 0.01714, "close": 0.01733, "volume": 4217540.0, "close_time": 1771433999999, "quote_volume": 72813.61572, "trades": 642, "taker_buy_base": 3191611.0, "taker_buy_quote": 55092.19233 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.01734, "high": 0.01744, "low": 0.01728, "close": 0.01732, "volume": 2707176.0, "close_time": 1771437599999, "quote_volume": 47041.20969, "trades": 660, "taker_buy_base": 1964552.0, "taker_buy_quote": 34140.28357 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.01733, "high": 0.01748, "low": 0.01731, "close": 0.01738, "volume": 3698089.0, "close_time": 1771441199999, "quote_volume": 64357.32785, "trades": 670, "taker_buy_base": 2633061.0, "taker_buy_quote": 45834.63379 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.01738, "high": 0.01739, "low": 0.01728, "close": 0.01729, "volume": 1586858.0, "close_time": 1771444799999, "quote_volume": 27488.75802, "trades": 367, "taker_buy_base": 685270.0, "taker_buy_quote": 11875.80653 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01731, "high": 0.01732, "low": 0.01724, "close": 0.01725, "volume": 920272.0, "close_time": 1771448399999, "quote_volume": 15893.23228, "trades": 235, "taker_buy_base": 351286.0, "taker_buy_quote": 6069.86639 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.01725, "high": 0.01733, "low": 0.0172, "close": 0.01729, "volume": 1977079.0, "close_time": 1771451999999, "quote_volume": 34112.43054, "trades": 355, "taker_buy_base": 514418.0, "taker_buy_quote": 8880.81391 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.01731, "high": 0.01733, "low": 0.01723, "close": 0.01729, "volume": 1421119.0, "close_time": 1771455599999, "quote_volume": 24540.55138, "trades": 303, "taker_buy_base": 715583.0, "taker_buy_quote": 12355.0669 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.01728, "high": 0.01734, "low": 0.01721, "close": 0.01725, "volume": 1330950.0, "close_time": 1771459199999, "quote_volume": 22996.71606, "trades": 213, "taker_buy_base": 597513.0, "taker_buy_quote": 10339.98248 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01726, "high": 0.01729, "low": 0.01713, "close": 0.01717, "volume": 3920910.0, "close_time": 1771462799999, "quote_volume": 67415.28868, "trades": 406, "taker_buy_base": 738679.0, "taker_buy_quote": 12694.34926 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.01721, "high": 0.01733, "low": 0.01716, "close": 0.01733, "volume": 2233818.0, "close_time": 1771466399999, "quote_volume": 38524.63616, "trades": 433, "taker_buy_base": 1119451.0, "taker_buy_quote": 19308.3425 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.01733, "high": 0.01734, "low": 0.01731, "close": 0.01733, "volume": 654702.0, "close_time": 1771469999999, "quote_volume": 11348.55517, "trades": 107, "taker_buy_base": 477520.0, "taker_buy_quote": 8277.71144 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.01732, "high": 0.0174, "low": 0.01732, "close": 0.01739, "volume": 1591953.0, "close_time": 1771473599999, "quote_volume": 27659.82718, "trades": 275, "taker_buy_base": 1060024.0, "taker_buy_quote": 18416.22361 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01738, "high": 0.01755, "low": 0.01738, "close": 0.0175, "volume": 4008208.0, "close_time": 1771477199999, "quote_volume": 70095.387, "trades": 452, "taker_buy_base": 3382217.0, "taker_buy_quote": 59142.64438 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0175, "high": 0.01753, "low": 0.01741, "close": 0.01746, "volume": 952120.0, "close_time": 1771480799999, "quote_volume": 16607.72235, "trades": 218, "taker_buy_base": 330180.0, "taker_buy_quote": 5764.49001 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.01746, "high": 0.01752, "low": 0.01738, "close": 0.01741, "volume": 2550686.0, "close_time": 1771484399999, "quote_volume": 44490.28767, "trades": 316, "taker_buy_base": 960133.0, "taker_buy_quote": 16754.91423 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0174, "high": 0.01741, "low": 0.01733, "close": 0.01735, "volume": 1404721.0, "close_time": 1771487999999, "quote_volume": 24407.01822, "trades": 190, "taker_buy_base": 386265.0, "taker_buy_quote": 6713.59308 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01733, "high": 0.01734, "low": 0.01715, "close": 0.01718, "volume": 3846673.0, "close_time": 1771491599999, "quote_volume": 66304.54938, "trades": 488, "taker_buy_base": 754191.0, "taker_buy_quote": 13006.84629 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.01717, "high": 0.0173, "low": 0.01717, "close": 0.01722, "volume": 1475741.0, "close_time": 1771495199999, "quote_volume": 25459.4243, "trades": 220, "taker_buy_base": 964435.0, "taker_buy_quote": 16640.74463 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0172, "high": 0.01727, "low": 0.01718, "close": 0.01723, "volume": 617980.0, "close_time": 1771498799999, "quote_volume": 10638.42694, "trades": 140, "taker_buy_base": 298826.0, "taker_buy_quote": 5145.94236 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.01723, "high": 0.01723, "low": 0.01715, "close": 0.01716, "volume": 584501.0, "close_time": 1771502399999, "quote_volume": 10047.08563, "trades": 70, "taker_buy_base": 75830.0, "taker_buy_quote": 1304.82338 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01715, "high": 0.01715, "low": 0.01706, "close": 0.01709, "volume": 2513441.0, "close_time": 1771505999999, "quote_volume": 42983.83802, "trades": 611, "taker_buy_base": 1328238.0, "taker_buy_quote": 22710.40316 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.01711, "high": 0.01715, "low": 0.01701, "close": 0.01711, "volume": 1541387.0, "close_time": 1771509599999, "quote_volume": 26281.45509, "trades": 283, "taker_buy_base": 564731.0, "taker_buy_quote": 9629.1068 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.01712, "high": 0.01721, "low": 0.0171, "close": 0.0172, "volume": 1857715.0, "close_time": 1771513199999, "quote_volume": 31878.62626, "trades": 206, "taker_buy_base": 1489037.0, "taker_buy_quote": 25555.67624 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.01721, "high": 0.01724, "low": 0.0171, "close": 0.01717, "volume": 2239723.0, "close_time": 1771516799999, "quote_volume": 38459.995, "trades": 282, "taker_buy_base": 1321296.0, "taker_buy_quote": 22708.02311 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01719, "high": 0.01724, "low": 0.01715, "close": 0.0172, "volume": 1713698.0, "close_time": 1771520399999, "quote_volume": 29481.72688, "trades": 235, "taker_buy_base": 623471.0, "taker_buy_quote": 10724.30958 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.01719, "high": 0.01729, "low": 0.0171, "close": 0.01715, "volume": 3810527.0, "close_time": 1771523999999, "quote_volume": 65456.29745, "trades": 647, "taker_buy_base": 1828940.0, "taker_buy_quote": 31426.72196 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.01716, "high": 0.01739, "low": 0.01716, "close": 0.01735, "volume": 3579733.0, "close_time": 1771527599999, "quote_volume": 61886.97075, "trades": 643, "taker_buy_base": 2573520.0, "taker_buy_quote": 44497.59315 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.01733, "high": 0.01737, "low": 0.01732, "close": 0.01734, "volume": 800256.0, "close_time": 1771531199999, "quote_volume": 13888.22078, "trades": 143, "taker_buy_base": 684451.0, "taker_buy_quote": 11880.33355 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01735, "high": 0.01744, "low": 0.01734, "close": 0.01742, "volume": 1592364.0, "close_time": 1771534799999, "quote_volume": 27688.56, "trades": 357, "taker_buy_base": 851164.0, "taker_buy_quote": 14808.82242 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.01743, "high": 0.01746, "low": 0.01738, "close": 0.01738, "volume": 858415.0, "close_time": 1771538399999, "quote_volume": 14969.40179, "trades": 164, "taker_buy_base": 389585.0, "taker_buy_quote": 6795.73607 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.01737, "high": 0.0174, "low": 0.0173, "close": 0.01733, "volume": 1047222.0, "close_time": 1771541999999, "quote_volume": 18146.21542, "trades": 124, "taker_buy_base": 89772.0, "taker_buy_quote": 1555.25426 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.01733, "high": 0.01734, "low": 0.01729, "close": 0.01731, "volume": 438360.0, "close_time": 1771545599999, "quote_volume": 7589.77079, "trades": 97, "taker_buy_base": 91889.0, "taker_buy_quote": 1591.13427 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01732, "high": 0.01739, "low": 0.0173, "close": 0.01732, "volume": 774484.0, "close_time": 1771549199999, "quote_volume": 13424.41327, "trades": 194, "taker_buy_base": 450338.0, "taker_buy_quote": 7808.73395 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.01734, "high": 0.01734, "low": 0.0171, "close": 0.0171, "volume": 4855997.0, "close_time": 1771552799999, "quote_volume": 83610.10566, "trades": 664, "taker_buy_base": 2007737.0, "taker_buy_quote": 34561.90591 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.01713, "high": 0.01717, "low": 0.01686, "close": 0.0169, "volume": 12205021.0, "close_time": 1771556399999, "quote_volume": 207122.72972, "trades": 2986, "taker_buy_base": 4451903.0, "taker_buy_quote": 75489.09565 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.01689, "high": 0.017, "low": 0.01688, "close": 0.01696, "volume": 2702536.0, "close_time": 1771559999999, "quote_volume": 45763.5188, "trades": 911, "taker_buy_base": 1839054.0, "taker_buy_quote": 31156.43966 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01695, "high": 0.01699, "low": 0.01692, "close": 0.01699, "volume": 717395.0, "close_time": 1771563599999, "quote_volume": 12147.73658, "trades": 119, "taker_buy_base": 631691.0, "taker_buy_quote": 10693.34928 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.01698, "high": 0.01702, "low": 0.01697, "close": 0.01699, "volume": 1438336.0, "close_time": 1771567199999, "quote_volume": 24446.49034, "trades": 143, "taker_buy_base": 1018284.0, "taker_buy_quote": 17307.86218 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.01698, "high": 0.01701, "low": 0.01698, "close": 0.017, "volume": 492297.0, "close_time": 1771570799999, "quote_volume": 8366.2517, "trades": 67, "taker_buy_base": 96394.0, "taker_buy_quote": 1638.04972 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.01699, "high": 0.01699, "low": 0.01692, "close": 0.01694, "volume": 716741.0, "close_time": 1771574399999, "quote_volume": 12144.8509, "trades": 108, "taker_buy_base": 313486.0, "taker_buy_quote": 5311.53653 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01695, "high": 0.017, "low": 0.01692, "close": 0.01693, "volume": 1017497.0, "close_time": 1771577999999, "quote_volume": 17246.10578, "trades": 119, "taker_buy_base": 694077.0, "taker_buy_quote": 11764.66085 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01693, "high": 0.01695, "low": 0.01691, "close": 0.01695, "volume": 576846.0, "close_time": 1771581599999, "quote_volume": 9762.92485, "trades": 103, "taker_buy_base": 269627.0, "taker_buy_quote": 4565.36993 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.01697, "high": 0.01704, "low": 0.01695, "close": 0.017, "volume": 1927078.0, "close_time": 1771585199999, "quote_volume": 32778.34101, "trades": 228, "taker_buy_base": 982251.0, "taker_buy_quote": 16714.28625 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.017, "high": 0.017, "low": 0.01696, "close": 0.01698, "volume": 1250775.0, "close_time": 1771588799999, "quote_volume": 21229.45149, "trades": 189, "taker_buy_base": 744808.0, "taker_buy_quote": 12642.24921 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01697, "high": 0.01708, "low": 0.01696, "close": 0.01703, "volume": 2259178.0, "close_time": 1771592399999, "quote_volume": 38518.91571, "trades": 229, "taker_buy_base": 1346494.0, "taker_buy_quote": 22966.85241 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.01702, "high": 0.01704, "low": 0.01695, "close": 0.01701, "volume": 1194532.0, "close_time": 1771595999999, "quote_volume": 20285.9122, "trades": 151, "taker_buy_base": 503772.0, "taker_buy_quote": 8555.20484 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.01703, "high": 0.01705, "low": 0.01699, "close": 0.017, "volume": 323810.0, "close_time": 1771599599999, "quote_volume": 5509.69106, "trades": 53, "taker_buy_base": 152926.0, "taker_buy_quote": 2602.17174 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.01702, "high": 0.01711, "low": 0.01697, "close": 0.01706, "volume": 5219231.0, "close_time": 1771603199999, "quote_volume": 88984.73459, "trades": 699, "taker_buy_base": 2858831.0, "taker_buy_quote": 48762.56722 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01707, "high": 0.0171, "low": 0.01697, "close": 0.01704, "volume": 2119403.0, "close_time": 1771606799999, "quote_volume": 36060.794, "trades": 299, "taker_buy_base": 970709.0, "taker_buy_quote": 16510.74328 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.01703, "high": 0.01704, "low": 0.01693, "close": 0.01702, "volume": 2244701.0, "close_time": 1771610399999, "quote_volume": 38123.24387, "trades": 264, "taker_buy_base": 989798.0, "taker_buy_quote": 16802.14827 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.01702, "high": 0.01702, "low": 0.01697, "close": 0.01702, "volume": 439233.0, "close_time": 1771613999999, "quote_volume": 7465.34603, "trades": 102, "taker_buy_base": 226271.0, "taker_buy_quote": 3844.57188 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.01699, "high": 0.017, "low": 0.01693, "close": 0.01698, "volume": 1093268.0, "close_time": 1771617599999, "quote_volume": 18543.342, "trades": 193, "taker_buy_base": 632250.0, "taker_buy_quote": 10723.99884 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01697, "high": 0.01703, "low": 0.01697, "close": 0.017, "volume": 651706.0, "close_time": 1771621199999, "quote_volume": 11083.10731, "trades": 94, "taker_buy_base": 287479.0, "taker_buy_quote": 4890.22388 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.01699, "high": 0.01699, "low": 0.01695, "close": 0.01699, "volume": 623016.0, "close_time": 1771624799999, "quote_volume": 10572.81643, "trades": 72, "taker_buy_base": 362721.0, "taker_buy_quote": 6156.43357 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.01698, "high": 0.01699, "low": 0.01696, "close": 0.01698, "volume": 93475.0, "close_time": 1771628399999, "quote_volume": 1586.4644, "trades": 25, "taker_buy_base": 31292.0, "taker_buy_quote": 531.03412 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.01696, "high": 0.01696, "low": 0.01694, "close": 0.01696, "volume": 130455.0, "close_time": 1771631999999, "quote_volume": 2211.39548, "trades": 48, "taker_buy_base": 25842.0, "taker_buy_quote": 438.0644 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01695, "high": 0.01701, "low": 0.01693, "close": 0.01695, "volume": 782552.0, "close_time": 1771635599999, "quote_volume": 13267.82105, "trades": 169, "taker_buy_base": 457630.0, "taker_buy_quote": 7757.62433 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.01694, "high": 0.01702, "low": 0.01692, "close": 0.01702, "volume": 863529.0, "close_time": 1771639199999, "quote_volume": 14628.80059, "trades": 155, "taker_buy_base": 490814.0, "taker_buy_quote": 8319.01352 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.01701, "high": 0.01701, "low": 0.01696, "close": 0.01696, "volume": 372255.0, "close_time": 1771642799999, "quote_volume": 6320.34814, "trades": 81, "taker_buy_base": 90316.0, "taker_buy_quote": 1533.0456 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.01696, "high": 0.01697, "low": 0.01692, "close": 0.01694, "volume": 802298.0, "close_time": 1771646399999, "quote_volume": 13588.68317, "trades": 78, "taker_buy_base": 308657.0, "taker_buy_quote": 5228.10137 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01694, "high": 0.01696, "low": 0.01694, "close": 0.01696, "volume": 149078.0, "close_time": 1771649999999, "quote_volume": 2527.84941, "trades": 23, "taker_buy_base": 90219.0, "taker_buy_quote": 1529.61217 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.01696, "high": 0.01698, "low": 0.01696, "close": 0.01697, "volume": 61191.0, "close_time": 1771653599999, "quote_volume": 1038.38101, "trades": 11, "taker_buy_base": 39133.0, "taker_buy_quote": 663.95325 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.01697, "high": 0.01698, "low": 0.01691, "close": 0.01692, "volume": 657364.0, "close_time": 1771657199999, "quote_volume": 11142.65265, "trades": 29, "taker_buy_base": 27380.0, "taker_buy_quote": 463.51686 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.01692, "high": 0.01693, "low": 0.0169, "close": 0.01693, "volume": 420294.0, "close_time": 1771660799999, "quote_volume": 7109.66147, "trades": 77, "taker_buy_base": 324516.0, "taker_buy_quote": 5489.74478 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01692, "high": 0.01696, "low": 0.01691, "close": 0.01696, "volume": 153785.0, "close_time": 1771664399999, "quote_volume": 2603.13375, "trades": 35, "taker_buy_base": 120587.0, "taker_buy_quote": 2041.51239 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.01694, "high": 0.01699, "low": 0.01694, "close": 0.01696, "volume": 950931.0, "close_time": 1771667999999, "quote_volume": 16144.55481, "trades": 136, "taker_buy_base": 673520.0, "taker_buy_quote": 11434.45955 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.01697, "high": 0.01697, "low": 0.01694, "close": 0.01697, "volume": 582567.0, "close_time": 1771671599999, "quote_volume": 9878.73551, "trades": 103, "taker_buy_base": 417044.0, "taker_buy_quote": 7073.4091 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.01694, "high": 0.01706, "low": 0.01693, "close": 0.01695, "volume": 2421690.0, "close_time": 1771675199999, "quote_volume": 41126.31119, "trades": 378, "taker_buy_base": 1377117.0, "taker_buy_quote": 23378.52001 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01695, "high": 0.01695, "low": 0.0169, "close": 0.01694, "volume": 1426866.0, "close_time": 1771678799999, "quote_volume": 24149.73269, "trades": 193, "taker_buy_base": 784278.0, "taker_buy_quote": 13276.29292 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.01695, "high": 0.01695, "low": 0.0169, "close": 0.01693, "volume": 603045.0, "close_time": 1771682399999, "quote_volume": 10204.22298, "trades": 186, "taker_buy_base": 457524.0, "taker_buy_quote": 7742.67414 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.01693, "high": 0.01694, "low": 0.01688, "close": 0.01689, "volume": 2415256.0, "close_time": 1771685999999, "quote_volume": 40839.412, "trades": 738, "taker_buy_base": 1497052.0, "taker_buy_quote": 25316.59952 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.01689, "high": 0.01697, "low": 0.01689, "close": 0.01696, "volume": 1271381.0, "close_time": 1771689599999, "quote_volume": 21522.27662, "trades": 496, "taker_buy_base": 869308.0, "taker_buy_quote": 14716.70476 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01694, "high": 0.01701, "low": 0.01692, "close": 0.01698, "volume": 1423430.0, "close_time": 1771693199999, "quote_volume": 24148.85143, "trades": 310, "taker_buy_base": 658578.0, "taker_buy_quote": 11174.16891 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.01698, "high": 0.01699, "low": 0.01696, "close": 0.01696, "volume": 45449.0, "close_time": 1771696799999, "quote_volume": 771.97887, "trades": 40, "taker_buy_base": 20440.0, "taker_buy_quote": 347.20919 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.01697, "high": 0.01699, "low": 0.01693, "close": 0.01697, "volume": 1416703.0, "close_time": 1771700399999, "quote_volume": 24034.75154, "trades": 248, "taker_buy_base": 892623.0, "taker_buy_quote": 15145.78407 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.01697, "high": 0.017, "low": 0.01696, "close": 0.01699, "volume": 546446.0, "close_time": 1771703999999, "quote_volume": 9280.91274, "trades": 196, "taker_buy_base": 281135.0, "taker_buy_quote": 4774.54265 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01699, "high": 0.01704, "low": 0.01697, "close": 0.01701, "volume": 1379159.0, "close_time": 1771707599999, "quote_volume": 23451.16498, "trades": 370, "taker_buy_base": 771176.0, "taker_buy_quote": 13112.69865 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.01699, "high": 0.01703, "low": 0.01696, "close": 0.01702, "volume": 960273.0, "close_time": 1771711199999, "quote_volume": 16315.69837, "trades": 198, "taker_buy_base": 444259.0, "taker_buy_quote": 7548.68015 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.01703, "high": 0.01707, "low": 0.017, "close": 0.01705, "volume": 1705095.0, "close_time": 1771714799999, "quote_volume": 29057.02461, "trades": 247, "taker_buy_base": 1006053.0, "taker_buy_quote": 17142.92707 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.01705, "high": 0.01707, "low": 0.01703, "close": 0.01704, "volume": 505699.0, "close_time": 1771718399999, "quote_volume": 8625.55831, "trades": 67, "taker_buy_base": 107171.0, "taker_buy_quote": 1828.5828 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01704, "high": 0.01708, "low": 0.01701, "close": 0.01703, "volume": 1102412.0, "close_time": 1771721999999, "quote_volume": 18797.90378, "trades": 176, "taker_buy_base": 621624.0, "taker_buy_quote": 10598.09995 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.01703, "high": 0.01704, "low": 0.017, "close": 0.01703, "volume": 120064.0, "close_time": 1771725599999, "quote_volume": 2043.28421, "trades": 49, "taker_buy_base": 46560.0, "taker_buy_quote": 792.30348 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.01701, "high": 0.01705, "low": 0.017, "close": 0.017, "volume": 358729.0, "close_time": 1771729199999, "quote_volume": 6108.29583, "trades": 46, "taker_buy_base": 135362.0, "taker_buy_quote": 2305.65821 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.01698, "high": 0.01703, "low": 0.01697, "close": 0.01701, "volume": 942644.0, "close_time": 1771732799999, "quote_volume": 16017.82801, "trades": 114, "taker_buy_base": 606990.0, "taker_buy_quote": 10313.54304 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01701, "high": 0.01701, "low": 0.01691, "close": 0.01696, "volume": 1867129.0, "close_time": 1771736399999, "quote_volume": 31639.41689, "trades": 235, "taker_buy_base": 726081.0, "taker_buy_quote": 12304.89432 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.01696, "high": 0.01698, "low": 0.01693, "close": 0.01695, "volume": 656139.0, "close_time": 1771739999999, "quote_volume": 11125.91656, "trades": 128, "taker_buy_base": 338543.0, "taker_buy_quote": 5740.00988 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.01694, "high": 0.01698, "low": 0.01694, "close": 0.01698, "volume": 344145.0, "close_time": 1771743599999, "quote_volume": 5835.17135, "trades": 187, "taker_buy_base": 201164.0, "taker_buy_quote": 3410.77139 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.01697, "high": 0.01697, "low": 0.01694, "close": 0.01695, "volume": 103075.0, "close_time": 1771747199999, "quote_volume": 1747.54127, "trades": 40, "taker_buy_base": 59540.0, "taker_buy_quote": 1009.36603 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01695, "high": 0.01695, "low": 0.01692, "close": 0.01695, "volume": 352325.0, "close_time": 1771750799999, "quote_volume": 5970.02495, "trades": 134, "taker_buy_base": 197372.0, "taker_buy_quote": 3343.95136 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.01694, "high": 0.01703, "low": 0.01693, "close": 0.01701, "volume": 1204292.0, "close_time": 1771754399999, "quote_volume": 20473.16473, "trades": 214, "taker_buy_base": 525001.0, "taker_buy_quote": 8922.71146 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.017, "high": 0.01705, "low": 0.01698, "close": 0.01698, "volume": 954363.0, "close_time": 1771757999999, "quote_volume": 16231.86425, "trades": 122, "taker_buy_base": 446116.0, "taker_buy_quote": 7588.72166 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.017, "high": 0.017, "low": 0.01697, "close": 0.01698, "volume": 14282.0, "close_time": 1771761599999, "quote_volume": 242.58219, "trades": 17, "taker_buy_base": 11686.0, "taker_buy_quote": 198.4792 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01697, "high": 0.01699, "low": 0.01695, "close": 0.01699, "volume": 958419.0, "close_time": 1771765199999, "quote_volume": 16268.52024, "trades": 207, "taker_buy_base": 519420.0, "taker_buy_quote": 8813.93856 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.017, "high": 0.017, "low": 0.01694, "close": 0.01696, "volume": 1386554.0, "close_time": 1771768799999, "quote_volume": 23526.51339, "trades": 323, "taker_buy_base": 748146.0, "taker_buy_quote": 12693.93753 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.01698, "high": 0.017, "low": 0.01694, "close": 0.017, "volume": 606512.0, "close_time": 1771772399999, "quote_volume": 10294.17629, "trades": 176, "taker_buy_base": 316665.0, "taker_buy_quote": 5375.52789 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.01701, "high": 0.01702, "low": 0.01698, "close": 0.017, "volume": 356339.0, "close_time": 1771775999999, "quote_volume": 6057.52425, "trades": 542, "taker_buy_base": 102184.0, "taker_buy_quote": 1737.99428 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01701, "high": 0.01702, "low": 0.01695, "close": 0.01697, "volume": 2676563.0, "close_time": 1771779599999, "quote_volume": 45433.59163, "trades": 975, "taker_buy_base": 1236140.0, "taker_buy_quote": 20982.48569 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.01697, "high": 0.017, "low": 0.01696, "close": 0.01698, "volume": 2061092.0, "close_time": 1771783199999, "quote_volume": 35004.62253, "trades": 697, "taker_buy_base": 606203.0, "taker_buy_quote": 10299.33771 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.01699, "high": 0.01702, "low": 0.01699, "close": 0.017, "volume": 252400.0, "close_time": 1771786799999, "quote_volume": 4291.08237, "trades": 309, "taker_buy_base": 46988.0, "taker_buy_quote": 798.79809 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.017, "high": 0.01702, "low": 0.017, "close": 0.017, "volume": 672128.0, "close_time": 1771790399999, "quote_volume": 11430.48156, "trades": 614, "taker_buy_base": 53844.0, "taker_buy_quote": 916.30697 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01701, "high": 0.01701, "low": 0.01696, "close": 0.01697, "volume": 517231.0, "close_time": 1771793999999, "quote_volume": 8785.19159, "trades": 527, "taker_buy_base": 93808.0, "taker_buy_quote": 1593.35746 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.01697, "high": 0.01704, "low": 0.01695, "close": 0.01704, "volume": 1549671.0, "close_time": 1771797599999, "quote_volume": 26305.41983, "trades": 685, "taker_buy_base": 544005.0, "taker_buy_quote": 9236.99997 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.01704, "high": 0.01705, "low": 0.01701, "close": 0.01702, "volume": 354539.0, "close_time": 1771801199999, "quote_volume": 6035.82972, "trades": 36, "taker_buy_base": 201106.0, "taker_buy_quote": 3423.20751 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.01702, "high": 0.01706, "low": 0.01701, "close": 0.01703, "volume": 568877.0, "close_time": 1771804799999, "quote_volume": 9688.91143, "trades": 58, "taker_buy_base": 198626.0, "taker_buy_quote": 3382.46624 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01701, "high": 0.01702, "low": 0.01694, "close": 0.01695, "volume": 1771396.0, "close_time": 1771808399999, "quote_volume": 30070.11196, "trades": 228, "taker_buy_base": 946957.0, "taker_buy_quote": 16073.32746 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.01694, "high": 0.01695, "low": 0.01675, "close": 0.01679, "volume": 8363869.0, "close_time": 1771811999999, "quote_volume": 140998.01643, "trades": 2008, "taker_buy_base": 3500374.0, "taker_buy_quote": 59001.59867 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.01678, "high": 0.01681, "low": 0.01672, "close": 0.01675, "volume": 2044231.0, "close_time": 1771815599999, "quote_volume": 34271.55951, "trades": 893, "taker_buy_base": 926722.0, "taker_buy_quote": 15535.22704 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.01675, "high": 0.01676, "low": 0.0167, "close": 0.01672, "volume": 769595.0, "close_time": 1771819199999, "quote_volume": 12875.02874, "trades": 244, "taker_buy_base": 211232.0, "taker_buy_quote": 3536.23818 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01671, "high": 0.01675, "low": 0.0167, "close": 0.01673, "volume": 758537.0, "close_time": 1771822799999, "quote_volume": 12690.04605, "trades": 106, "taker_buy_base": 283347.0, "taker_buy_quote": 4738.43774 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.01672, "high": 0.01678, "low": 0.01671, "close": 0.01677, "volume": 597533.0, "close_time": 1771826399999, "quote_volume": 10006.81615, "trades": 71, "taker_buy_base": 282769.0, "taker_buy_quote": 4735.11181 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.01676, "high": 0.01682, "low": 0.01673, "close": 0.01678, "volume": 1275772.0, "close_time": 1771829999999, "quote_volume": 21402.60347, "trades": 125, "taker_buy_base": 425930.0, "taker_buy_quote": 7140.67226 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.01678, "high": 0.01681, "low": 0.01678, "close": 0.01681, "volume": 741644.0, "close_time": 1771833599999, "quote_volume": 12456.30504, "trades": 105, "taker_buy_base": 232206.0, "taker_buy_quote": 3899.50183 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01681, "high": 0.01681, "low": 0.01677, "close": 0.01679, "volume": 89068.0, "close_time": 1771837199999, "quote_volume": 1495.56191, "trades": 24, "taker_buy_base": 12484.0, "taker_buy_quote": 209.49657 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.01679, "high": 0.01684, "low": 0.01679, "close": 0.01681, "volume": 981102.0, "close_time": 1771840799999, "quote_volume": 16502.26424, "trades": 229, "taker_buy_base": 172121.0, "taker_buy_quote": 2896.13484 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.01683, "high": 0.01683, "low": 0.01675, "close": 0.01679, "volume": 660346.0, "close_time": 1771844399999, "quote_volume": 11087.84593, "trades": 155, "taker_buy_base": 154589.0, "taker_buy_quote": 2595.98554 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.01677, "high": 0.01677, "low": 0.01674, "close": 0.01674, "volume": 372543.0, "close_time": 1771847999999, "quote_volume": 6245.17205, "trades": 28, "taker_buy_base": 191565.0, "taker_buy_quote": 3211.21763 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01675, "high": 0.01677, "low": 0.0167, "close": 0.01672, "volume": 2990264.0, "close_time": 1771851599999, "quote_volume": 50019.12607, "trades": 301, "taker_buy_base": 1309962.0, "taker_buy_quote": 21912.68655 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0167, "high": 0.0167, "low": 0.01665, "close": 0.01667, "volume": 996537.0, "close_time": 1771855199999, "quote_volume": 16618.67911, "trades": 82, "taker_buy_base": 386582.0, "taker_buy_quote": 6448.765 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.01667, "high": 0.01674, "low": 0.01666, "close": 0.01671, "volume": 1461353.0, "close_time": 1771858799999, "quote_volume": 24399.97802, "trades": 166, "taker_buy_base": 938350.0, "taker_buy_quote": 15667.76794 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.01671, "high": 0.01674, "low": 0.01664, "close": 0.01666, "volume": 1893148.0, "close_time": 1771862399999, "quote_volume": 31610.19932, "trades": 129, "taker_buy_base": 1189127.0, "taker_buy_quote": 19852.61914 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01665, "high": 0.01668, "low": 0.01661, "close": 0.01663, "volume": 1142500.0, "close_time": 1771865999999, "quote_volume": 19001.04348, "trades": 129, "taker_buy_base": 680138.0, "taker_buy_quote": 11309.89687 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.01663, "high": 0.01663, "low": 0.01656, "close": 0.01661, "volume": 2374300.0, "close_time": 1771869599999, "quote_volume": 39392.6144, "trades": 266, "taker_buy_base": 1437703.0, "taker_buy_quote": 23857.75206 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.01659, "high": 0.0166, "low": 0.01656, "close": 0.01656, "volume": 267212.0, "close_time": 1771873199999, "quote_volume": 4430.53323, "trades": 52, "taker_buy_base": 131700.0, "taker_buy_quote": 2183.76314 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.01655, "high": 0.01661, "low": 0.01653, "close": 0.01657, "volume": 1123827.0, "close_time": 1771876799999, "quote_volume": 18611.64481, "trades": 118, "taker_buy_base": 729446.0, "taker_buy_quote": 12082.16752 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01657, "high": 0.01658, "low": 0.01652, "close": 0.01656, "volume": 858336.0, "close_time": 1771880399999, "quote_volume": 14198.54692, "trades": 78, "taker_buy_base": 583266.0, "taker_buy_quote": 9651.18351 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.01657, "high": 0.01659, "low": 0.01651, "close": 0.01655, "volume": 1699515.0, "close_time": 1771883999999, "quote_volume": 28122.33209, "trades": 141, "taker_buy_base": 1148441.0, "taker_buy_quote": 19005.67495 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.01654, "high": 0.01659, "low": 0.01654, "close": 0.01657, "volume": 549193.0, "close_time": 1771887599999, "quote_volume": 9095.07193, "trades": 76, "taker_buy_base": 481731.0, "taker_buy_quote": 7977.69436 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.01657, "high": 0.01659, "low": 0.01653, "close": 0.01654, "volume": 910653.0, "close_time": 1771891199999, "quote_volume": 15081.72194, "trades": 171, "taker_buy_base": 625530.0, "taker_buy_quote": 10357.95816 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01654, "high": 0.0166, "low": 0.01654, "close": 0.01658, "volume": 695146.0, "close_time": 1771894799999, "quote_volume": 11524.09754, "trades": 96, "taker_buy_base": 348010.0, "taker_buy_quote": 5768.18386 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.01657, "high": 0.01658, "low": 0.01651, "close": 0.01657, "volume": 2825548.0, "close_time": 1771898399999, "quote_volume": 46723.51186, "trades": 312, "taker_buy_base": 1870571.0, "taker_buy_quote": 30935.34018 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.01657, "high": 0.01661, "low": 0.01655, "close": 0.01659, "volume": 1070963.0, "close_time": 1771901999999, "quote_volume": 17761.20738, "trades": 116, "taker_buy_base": 503258.0, "taker_buy_quote": 8346.61563 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.01656, "high": 0.01657, "low": 0.01653, "close": 0.01656, "volume": 490900.0, "close_time": 1771905599999, "quote_volume": 8123.51146, "trades": 49, "taker_buy_base": 167120.0, "taker_buy_quote": 2765.87204 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01657, "high": 0.01659, "low": 0.01651, "close": 0.01654, "volume": 726401.0, "close_time": 1771909199999, "quote_volume": 12023.43596, "trades": 78, "taker_buy_base": 359069.0, "taker_buy_quote": 5941.92553 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.01655, "high": 0.01656, "low": 0.01651, "close": 0.01652, "volume": 572103.0, "close_time": 1771912799999, "quote_volume": 9456.4208, "trades": 62, "taker_buy_base": 289406.0, "taker_buy_quote": 4782.98816 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.01651, "high": 0.01653, "low": 0.01647, "close": 0.01648, "volume": 1605642.0, "close_time": 1771916399999, "quote_volume": 26482.37383, "trades": 114, "taker_buy_base": 610022.0, "taker_buy_quote": 10061.47155 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.01648, "high": 0.0165, "low": 0.01643, "close": 0.01647, "volume": 988240.0, "close_time": 1771919999999, "quote_volume": 16271.08264, "trades": 95, "taker_buy_base": 298031.0, "taker_buy_quote": 4908.81581 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01645, "high": 0.01646, "low": 0.01642, "close": 0.01643, "volume": 748134.0, "close_time": 1771923599999, "quote_volume": 12295.11079, "trades": 134, "taker_buy_base": 206590.0, "taker_buy_quote": 3395.64655 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.01642, "high": 0.01643, "low": 0.01637, "close": 0.01642, "volume": 2717721.0, "close_time": 1771927199999, "quote_volume": 44562.93161, "trades": 240, "taker_buy_base": 1480640.0, "taker_buy_quote": 24283.27563 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.01641, "high": 0.01642, "low": 0.01637, "close": 0.01637, "volume": 487437.0, "close_time": 1771930799999, "quote_volume": 7991.4353, "trades": 56, "taker_buy_base": 273401.0, "taker_buy_quote": 4481.06895 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.01637, "high": 0.0164, "low": 0.01634, "close": 0.01638, "volume": 942082.0, "close_time": 1771934399999, "quote_volume": 15421.16151, "trades": 86, "taker_buy_base": 398762.0, "taker_buy_quote": 6530.3715 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01638, "high": 0.01641, "low": 0.01636, "close": 0.01641, "volume": 1978499.0, "close_time": 1771937999999, "quote_volume": 32404.7048, "trades": 166, "taker_buy_base": 670304.0, "taker_buy_quote": 10983.35897 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.01641, "high": 0.01646, "low": 0.01638, "close": 0.01643, "volume": 995422.0, "close_time": 1771941599999, "quote_volume": 16355.09732, "trades": 113, "taker_buy_base": 379670.0, "taker_buy_quote": 6237.43263 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.01641, "high": 0.01646, "low": 0.01637, "close": 0.01644, "volume": 1791468.0, "close_time": 1771945199999, "quote_volume": 29426.01622, "trades": 213, "taker_buy_base": 877248.0, "taker_buy_quote": 14404.23779 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.01642, "high": 0.01644, "low": 0.01638, "close": 0.01641, "volume": 1439110.0, "close_time": 1771948799999, "quote_volume": 23615.6551, "trades": 194, "taker_buy_base": 882672.0, "taker_buy_quote": 14480.96891 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0164, "high": 0.01645, "low": 0.0164, "close": 0.01645, "volume": 1807143.0, "close_time": 1771952399999, "quote_volume": 29673.33233, "trades": 172, "taker_buy_base": 1079017.0, "taker_buy_quote": 17721.12124 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.01644, "high": 0.01646, "low": 0.01642, "close": 0.01642, "volume": 840121.0, "close_time": 1771955999999, "quote_volume": 13804.51474, "trades": 116, "taker_buy_base": 313656.0, "taker_buy_quote": 5154.68336 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.01642, "high": 0.01644, "low": 0.0164, "close": 0.01642, "volume": 1463207.0, "close_time": 1771959599999, "quote_volume": 24020.67014, "trades": 183, "taker_buy_base": 745239.0, "taker_buy_quote": 12235.34364 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.01641, "high": 0.01642, "low": 0.01637, "close": 0.01641, "volume": 2540552.0, "close_time": 1771963199999, "quote_volume": 41663.56443, "trades": 225, "taker_buy_base": 1123958.0, "taker_buy_quote": 18437.87465 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0164, "high": 0.01645, "low": 0.01639, "close": 0.01643, "volume": 1569720.0, "close_time": 1771966799999, "quote_volume": 25786.91234, "trades": 204, "taker_buy_base": 696432.0, "taker_buy_quote": 11438.08893 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.01644, "high": 0.01645, "low": 0.01641, "close": 0.01644, "volume": 155726.0, "close_time": 1771970399999, "quote_volume": 2559.59078, "trades": 27, "taker_buy_base": 73373.0, "taker_buy_quote": 1206.06938 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.01643, "high": 0.01646, "low": 0.01642, "close": 0.01642, "volume": 211646.0, "close_time": 1771973999999, "quote_volume": 3480.565, "trades": 45, "taker_buy_base": 25626.0, "taker_buy_quote": 421.33899 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.01644, "high": 0.01646, "low": 0.01641, "close": 0.01646, "volume": 555082.0, "close_time": 1771977599999, "quote_volume": 9119.7262, "trades": 74, "taker_buy_base": 323231.0, "taker_buy_quote": 5311.31926 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01647, "high": 0.01648, "low": 0.01642, "close": 0.01645, "volume": 1159876.0, "close_time": 1771981199999, "quote_volume": 19080.81365, "trades": 116, "taker_buy_base": 354880.0, "taker_buy_quote": 5837.43725 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.01645, "high": 0.01654, "low": 0.01645, "close": 0.01653, "volume": 3699370.0, "close_time": 1771984799999, "quote_volume": 61070.53567, "trades": 301, "taker_buy_base": 1596233.0, "taker_buy_quote": 26360.91868 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.01653, "high": 0.01654, "low": 0.01646, "close": 0.01646, "volume": 3057576.0, "close_time": 1771988399999, "quote_volume": 50393.5972, "trades": 266, "taker_buy_base": 1412765.0, "taker_buy_quote": 23278.96927 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.01649, "high": 0.01657, "low": 0.01647, "close": 0.01655, "volume": 3032781.0, "close_time": 1771991999999, "quote_volume": 50120.98394, "trades": 485, "taker_buy_base": 1178186.0, "taker_buy_quote": 19477.57009 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01655, "high": 0.01656, "low": 0.01648, "close": 0.01653, "volume": 1514182.0, "close_time": 1771995599999, "quote_volume": 25014.86828, "trades": 371, "taker_buy_base": 444224.0, "taker_buy_quote": 7339.70943 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.01652, "high": 0.01652, "low": 0.01647, "close": 0.01648, "volume": 890108.0, "close_time": 1771999199999, "quote_volume": 14675.56291, "trades": 168, "taker_buy_base": 389866.0, "taker_buy_quote": 6426.08954 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.01648, "high": 0.0165, "low": 0.01647, "close": 0.01648, "volume": 254146.0, "close_time": 1772002799999, "quote_volume": 4188.71469, "trades": 84, "taker_buy_base": 44867.0, "taker_buy_quote": 739.6613 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.01648, "high": 0.01651, "low": 0.01646, "close": 0.01651, "volume": 573581.0, "close_time": 1772006399999, "quote_volume": 9454.06894, "trades": 172, "taker_buy_base": 190783.0, "taker_buy_quote": 3145.47809 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.01651, "high": 0.01654, "low": 0.01648, "close": 0.01651, "volume": 1876433.0, "close_time": 1772009999999, "quote_volume": 30979.88584, "trades": 216, "taker_buy_base": 614877.0, "taker_buy_quote": 10153.81773 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.01652, "high": 0.01657, "low": 0.01652, "close": 0.01656, "volume": 1383254.0, "close_time": 1772013599999, "quote_volume": 22883.60045, "trades": 426, "taker_buy_base": 224920.0, "taker_buy_quote": 3722.94574 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.01657, "high": 0.01659, "low": 0.01654, "close": 0.01658, "volume": 1070999.0, "close_time": 1772017199999, "quote_volume": 17744.59115, "trades": 316, "taker_buy_base": 517706.0, "taker_buy_quote": 8580.18848 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.01657, "high": 0.01659, "low": 0.01654, "close": 0.01654, "volume": 1786055.0, "close_time": 1772020799999, "quote_volume": 29582.40315, "trades": 262, "taker_buy_base": 471998.0, "taker_buy_quote": 7822.45737 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01654, "high": 0.01659, "low": 0.01654, "close": 0.01659, "volume": 3797540.0, "close_time": 1772024399999, "quote_volume": 62902.59373, "trades": 958, "taker_buy_base": 1367414.0, "taker_buy_quote": 22653.94977 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.01658, "high": 0.01661, "low": 0.01654, "close": 0.01656, "volume": 3964135.0, "close_time": 1772027999999, "quote_volume": 65726.4832, "trades": 1296, "taker_buy_base": 1734270.0, "taker_buy_quote": 28765.41566 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.01656, "high": 0.01664, "low": 0.01656, "close": 0.0166, "volume": 4995198.0, "close_time": 1772031599999, "quote_volume": 82957.59605, "trades": 1338, "taker_buy_base": 2417531.0, "taker_buy_quote": 40160.50797 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.01659, "high": 0.01662, "low": 0.01654, "close": 0.01655, "volume": 4786998.0, "close_time": 1772035199999, "quote_volume": 79397.59222, "trades": 1187, "taker_buy_base": 2217708.0, "taker_buy_quote": 36794.34593 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.01656, "high": 0.01661, "low": 0.01652, "close": 0.01655, "volume": 2415684.0, "close_time": 1772038799999, "quote_volume": 40004.64649, "trades": 352, "taker_buy_base": 1169408.0, "taker_buy_quote": 19370.23677 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.01657, "high": 0.0166, "low": 0.01652, "close": 0.01657, "volume": 2226976.0, "close_time": 1772042399999, "quote_volume": 36898.58011, "trades": 332, "taker_buy_base": 883668.0, "taker_buy_quote": 14642.00968 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.01657, "high": 0.0166, "low": 0.01648, "close": 0.01656, "volume": 4390195.0, "close_time": 1772045999999, "quote_volume": 72624.70794, "trades": 848, "taker_buy_base": 2225647.0, "taker_buy_quote": 36830.15693 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.01655, "high": 0.01659, "low": 0.01653, "close": 0.01654, "volume": 1378485.0, "close_time": 1772049599999, "quote_volume": 22824.06733, "trades": 396, "taker_buy_base": 619211.0, "taker_buy_quote": 10255.91052 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.01654, "high": 0.01654, "low": 0.01646, "close": 0.01648, "volume": 5430233.0, "close_time": 1772053199999, "quote_volume": 89612.56752, "trades": 1391, "taker_buy_base": 3200888.0, "taker_buy_quote": 52844.18181 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.01648, "high": 0.01662, "low": 0.01648, "close": 0.01652, "volume": 4850728.0, "close_time": 1772056799999, "quote_volume": 80225.75905, "trades": 1220, "taker_buy_base": 3038592.0, "taker_buy_quote": 50243.87366 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.01652, "high": 0.01656, "low": 0.01646, "close": 0.01651, "volume": 3371316.0, "close_time": 1772060399999, "quote_volume": 55645.68313, "trades": 915, "taker_buy_base": 2095322.0, "taker_buy_quote": 34591.36502 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.01653, "high": 0.01653, "low": 0.01637, "close": 0.01644, "volume": 6598862.0, "close_time": 1772063999999, "quote_volume": 108380.77726, "trades": 1366, "taker_buy_base": 3531998.0, "taker_buy_quote": 58006.23685 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01645, "high": 0.01651, "low": 0.01634, "close": 0.0164, "volume": 11068471.0, "close_time": 1772067599999, "quote_volume": 181700.32765, "trades": 1242, "taker_buy_base": 4966331.0, "taker_buy_quote": 81572.34809 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.01639, "high": 0.01643, "low": 0.01636, "close": 0.0164, "volume": 1910052.0, "close_time": 1772071199999, "quote_volume": 31326.22074, "trades": 231, "taker_buy_base": 1109735.0, "taker_buy_quote": 18204.22151 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0164, "high": 0.01641, "low": 0.01623, "close": 0.01625, "volume": 9412612.0, "close_time": 1772074799999, "quote_volume": 153622.20522, "trades": 849, "taker_buy_base": 5084169.0, "taker_buy_quote": 83034.41626 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.01625, "high": 0.01627, "low": 0.01617, "close": 0.0162, "volume": 9419241.0, "close_time": 1772078399999, "quote_volume": 152848.62968, "trades": 839, "taker_buy_base": 5200780.0, "taker_buy_quote": 84399.61095 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0162, "high": 0.01633, "low": 0.0162, "close": 0.01631, "volume": 4608494.0, "close_time": 1772081999999, "quote_volume": 74964.82176, "trades": 367, "taker_buy_base": 3185841.0, "taker_buy_quote": 51825.25711 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.01631, "high": 0.01631, "low": 0.01626, "close": 0.0163, "volume": 3239963.0, "close_time": 1772085599999, "quote_volume": 52766.23061, "trades": 288, "taker_buy_base": 1995288.0, "taker_buy_quote": 32497.70914 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0163, "high": 0.01633, "low": 0.01627, "close": 0.01627, "volume": 602991.0, "close_time": 1772089199999, "quote_volume": 9822.02299, "trades": 121, "taker_buy_base": 371233.0, "taker_buy_quote": 6047.55228 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.01627, "high": 0.01631, "low": 0.01622, "close": 0.01624, "volume": 4377160.0, "close_time": 1772092799999, "quote_volume": 71148.16191, "trades": 363, "taker_buy_base": 1857931.0, "taker_buy_quote": 30218.53817 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.01624, "high": 0.01628, "low": 0.01622, "close": 0.01624, "volume": 1463700.0, "close_time": 1772096399999, "quote_volume": 23776.25164, "trades": 241, "taker_buy_base": 869805.0, "taker_buy_quote": 14131.98889 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.01624, "high": 0.01631, "low": 0.01623, "close": 0.01626, "volume": 1079563.0, "close_time": 1772099999999, "quote_volume": 17573.86845, "trades": 121, "taker_buy_base": 492847.0, "taker_buy_quote": 8022.08232 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.01625, "high": 0.01625, "low": 0.01616, "close": 0.01617, "volume": 4719346.0, "close_time": 1772103599999, "quote_volume": 76444.38155, "trades": 553, "taker_buy_base": 2057182.0, "taker_buy_quote": 33333.27736 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.01616, "high": 0.0162, "low": 0.01615, "close": 0.01618, "volume": 3574375.0, "close_time": 1772107199999, "quote_volume": 57796.15139, "trades": 474, "taker_buy_base": 2410272.0, "taker_buy_quote": 38973.6008 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.01619, "high": 0.01628, "low": 0.01616, "close": 0.01619, "volume": 2788547.0, "close_time": 1772110799999, "quote_volume": 45192.16626, "trades": 370, "taker_buy_base": 1726927.0, "taker_buy_quote": 27992.84632 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.01618, "high": 0.01619, "low": 0.01615, "close": 0.01617, "volume": 3319022.0, "close_time": 1772114399999, "quote_volume": 53681.66556, "trades": 356, "taker_buy_base": 1662017.0, "taker_buy_quote": 26886.1222 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.01616, "high": 0.01622, "low": 0.0161, "close": 0.01617, "volume": 6163592.0, "close_time": 1772117999999, "quote_volume": 99547.10526, "trades": 780, "taker_buy_base": 3668476.0, "taker_buy_quote": 59255.77489 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.01618, "high": 0.01621, "low": 0.01609, "close": 0.01615, "volume": 4320058.0, "close_time": 1772121599999, "quote_volume": 69758.14009, "trades": 435, "taker_buy_base": 2012203.0, "taker_buy_quote": 32484.2052 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01614, "high": 0.01622, "low": 0.01613, "close": 0.01614, "volume": 4449959.0, "close_time": 1772125199999, "quote_volume": 72013.24391, "trades": 350, "taker_buy_base": 2736484.0, "taker_buy_quote": 44282.54374 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.01616, "high": 0.01621, "low": 0.0161, "close": 0.01613, "volume": 5055971.0, "close_time": 1772128799999, "quote_volume": 81643.60808, "trades": 419, "taker_buy_base": 3381776.0, "taker_buy_quote": 54608.90864 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.01613, "high": 0.01624, "low": 0.0161, "close": 0.01622, "volume": 3760055.0, "close_time": 1772132399999, "quote_volume": 60905.42547, "trades": 293, "taker_buy_base": 2233141.0, "taker_buy_quote": 36174.42892 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.01621, "high": 0.01633, "low": 0.01612, "close": 0.01615, "volume": 11729915.0, "close_time": 1772135999999, "quote_volume": 190420.2606, "trades": 903, "taker_buy_base": 4450788.0, "taker_buy_quote": 72264.52338 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01615, "high": 0.01623, "low": 0.01613, "close": 0.01615, "volume": 1787064.0, "close_time": 1772139599999, "quote_volume": 28924.4922, "trades": 254, "taker_buy_base": 919770.0, "taker_buy_quote": 14888.24727 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.01617, "high": 0.01621, "low": 0.01612, "close": 0.01613, "volume": 1561396.0, "close_time": 1772143199999, "quote_volume": 25223.10444, "trades": 184, "taker_buy_base": 728214.0, "taker_buy_quote": 11769.02733 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.01612, "high": 0.01619, "low": 0.01611, "close": 0.01619, "volume": 931602.0, "close_time": 1772146799999, "quote_volume": 15041.20012, "trades": 79, "taker_buy_base": 366145.0, "taker_buy_quote": 5909.91428 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.01619, "high": 0.01621, "low": 0.01616, "close": 0.01617, "volume": 919648.0, "close_time": 1772150399999, "quote_volume": 14884.21967, "trades": 112, "taker_buy_base": 288361.0, "taker_buy_quote": 4666.52349 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01617, "high": 0.0162, "low": 0.0161, "close": 0.01615, "volume": 2374104.0, "close_time": 1772153999999, "quote_volume": 38325.5928, "trades": 254, "taker_buy_base": 1215305.0, "taker_buy_quote": 19615.32369 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.01616, "high": 0.01629, "low": 0.01615, "close": 0.01626, "volume": 6350463.0, "close_time": 1772157599999, "quote_volume": 103083.95813, "trades": 562, "taker_buy_base": 3418267.0, "taker_buy_quote": 55501.92357 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.01626, "high": 0.01628, "low": 0.01622, "close": 0.01623, "volume": 1946268.0, "close_time": 1772161199999, "quote_volume": 31637.24087, "trades": 569, "taker_buy_base": 884240.0, "taker_buy_quote": 14376.77656 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.01623, "high": 0.01623, "low": 0.01616, "close": 0.01619, "volume": 1414778.0, "close_time": 1772164799999, "quote_volume": 22896.92125, "trades": 250, "taker_buy_base": 836364.0, "taker_buy_quote": 13534.99557 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.01619, "high": 0.01624, "low": 0.01618, "close": 0.01623, "volume": 637817.0, "close_time": 1772168399999, "quote_volume": 10335.82599, "trades": 118, "taker_buy_base": 353939.0, "taker_buy_quote": 5734.65757 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.01622, "high": 0.01624, "low": 0.0162, "close": 0.0162, "volume": 250092.0, "close_time": 1772171999999, "quote_volume": 4054.67648, "trades": 41, "taker_buy_base": 213798.0, "taker_buy_quote": 3466.23828 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0162, "high": 0.01621, "low": 0.01615, "close": 0.0162, "volume": 941982.0, "close_time": 1772175599999, "quote_volume": 15235.55675, "trades": 147, "taker_buy_base": 325789.0, "taker_buy_quote": 5271.03431 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.01619, "high": 0.0162, "low": 0.01615, "close": 0.01617, "volume": 613260.0, "close_time": 1772179199999, "quote_volume": 9914.54741, "trades": 98, "taker_buy_base": 242323.0, "taker_buy_quote": 3917.56489 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0162, "high": 0.01622, "low": 0.01617, "close": 0.01619, "volume": 512146.0, "close_time": 1772182799999, "quote_volume": 8296.17947, "trades": 116, "taker_buy_base": 208328.0, "taker_buy_quote": 3375.42887 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.01618, "high": 0.01619, "low": 0.01614, "close": 0.01614, "volume": 716091.0, "close_time": 1772186399999, "quote_volume": 11579.45075, "trades": 143, "taker_buy_base": 216832.0, "taker_buy_quote": 3507.79976 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.01615, "high": 0.01619, "low": 0.0161, "close": 0.01615, "volume": 2164767.0, "close_time": 1772189999999, "quote_volume": 34940.52565, "trades": 249, "taker_buy_base": 1082983.0, "taker_buy_quote": 17484.64715 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.01614, "high": 0.01615, "low": 0.01608, "close": 0.01612, "volume": 2105053.0, "close_time": 1772193599999, "quote_volume": 33902.25162, "trades": 207, "taker_buy_base": 1195733.0, "taker_buy_quote": 19254.03524 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01611, "high": 0.01614, "low": 0.01609, "close": 0.01612, "volume": 398602.0, "close_time": 1772197199999, "quote_volume": 6425.10714, "trades": 109, "taker_buy_base": 208887.0, "taker_buy_quote": 3367.42304 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.01613, "high": 0.01614, "low": 0.01604, "close": 0.01612, "volume": 2646228.0, "close_time": 1772200799999, "quote_volume": 42533.22858, "trades": 243, "taker_buy_base": 1085303.0, "taker_buy_quote": 17447.32138 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.01609, "high": 0.0161, "low": 0.01603, "close": 0.01603, "volume": 757046.0, "close_time": 1772204399999, "quote_volume": 12157.77911, "trades": 158, "taker_buy_base": 346393.0, "taker_buy_quote": 5561.82982 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.01603, "high": 0.0161, "low": 0.016, "close": 0.01606, "volume": 2468705.0, "close_time": 1772207999999, "quote_volume": 39596.74944, "trades": 341, "taker_buy_base": 1396220.0, "taker_buy_quote": 22393.49276 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01604, "high": 0.01609, "low": 0.01601, "close": 0.01602, "volume": 1068695.0, "close_time": 1772211599999, "quote_volume": 17160.27783, "trades": 183, "taker_buy_base": 566926.0, "taker_buy_quote": 9103.3973 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.01603, "high": 0.01608, "low": 0.01601, "close": 0.01607, "volume": 864463.0, "close_time": 1772215199999, "quote_volume": 13869.61876, "trades": 113, "taker_buy_base": 618283.0, "taker_buy_quote": 9922.02885 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.01607, "high": 0.01608, "low": 0.01599, "close": 0.01602, "volume": 1061840.0, "close_time": 1772218799999, "quote_volume": 17010.86191, "trades": 162, "taker_buy_base": 437802.0, "taker_buy_quote": 7010.94089 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.01601, "high": 0.01604, "low": 0.01596, "close": 0.01597, "volume": 2732595.0, "close_time": 1772222399999, "quote_volume": 43691.67012, "trades": 448, "taker_buy_base": 1580286.0, "taker_buy_quote": 25266.22916 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01597, "high": 0.01599, "low": 0.01593, "close": 0.01595, "volume": 2430186.0, "close_time": 1772225999999, "quote_volume": 38783.09689, "trades": 350, "taker_buy_base": 1223081.0, "taker_buy_quote": 19521.6445 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.01594, "high": 0.01597, "low": 0.01593, "close": 0.01594, "volume": 1428896.0, "close_time": 1772229599999, "quote_volume": 22784.24249, "trades": 315, "taker_buy_base": 807710.0, "taker_buy_quote": 12881.1777 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.01594, "high": 0.01601, "low": 0.0159, "close": 0.01601, "volume": 3519862.0, "close_time": 1772233199999, "quote_volume": 56129.64998, "trades": 666, "taker_buy_base": 1749482.0, "taker_buy_quote": 27907.93987 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.016, "high": 0.01606, "low": 0.01598, "close": 0.01599, "volume": 2787060.0, "close_time": 1772236799999, "quote_volume": 44639.84731, "trades": 291, "taker_buy_base": 1656796.0, "taker_buy_quote": 26545.49967 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01601, "high": 0.01604, "low": 0.01599, "close": 0.01602, "volume": 846147.0, "close_time": 1772240399999, "quote_volume": 13556.89194, "trades": 142, "taker_buy_base": 420761.0, "taker_buy_quote": 6744.7586 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.01602, "high": 0.01603, "low": 0.01595, "close": 0.016, "volume": 295764.0, "close_time": 1772243999999, "quote_volume": 4729.27187, "trades": 71, "taker_buy_base": 93500.0, "taker_buy_quote": 1495.82737 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.01601, "high": 0.01601, "low": 0.01598, "close": 0.01599, "volume": 138406.0, "close_time": 1772247599999, "quote_volume": 2214.13327, "trades": 70, "taker_buy_base": 113451.0, "taker_buy_quote": 1814.98185 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.016, "high": 0.016, "low": 0.01596, "close": 0.01599, "volume": 182711.0, "close_time": 1772251199999, "quote_volume": 2920.82057, "trades": 69, "taker_buy_base": 80589.0, "taker_buy_quote": 1288.33893 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.01598, "high": 0.016, "low": 0.01594, "close": 0.016, "volume": 1036137.0, "close_time": 1772254799999, "quote_volume": 16549.27596, "trades": 155, "taker_buy_base": 785612.0, "taker_buy_quote": 12549.0901 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.016, "high": 0.01603, "low": 0.01595, "close": 0.01596, "volume": 938234.0, "close_time": 1772258399999, "quote_volume": 15007.21579, "trades": 139, "taker_buy_base": 318252.0, "taker_buy_quote": 5090.42069 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.01597, "high": 0.01598, "low": 0.01577, "close": 0.01577, "volume": 11845658.0, "close_time": 1772261999999, "quote_volume": 187959.75641, "trades": 1264, "taker_buy_base": 4741644.0, "taker_buy_quote": 75280.52327 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.01578, "high": 0.01584, "low": 0.01568, "close": 0.01573, "volume": 15172603.0, "close_time": 1772265599999, "quote_volume": 239175.27736, "trades": 1614, "taker_buy_base": 5276652.0, "taker_buy_quote": 83221.14648 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01573, "high": 0.01575, "low": 0.0156, "close": 0.01564, "volume": 10717946.0, "close_time": 1772269199999, "quote_volume": 168082.05137, "trades": 1248, "taker_buy_base": 3262781.0, "taker_buy_quote": 51176.62608 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.01565, "high": 0.0157, "low": 0.01563, "close": 0.01567, "volume": 1963249.0, "close_time": 1772272799999, "quote_volume": 30754.71865, "trades": 375, "taker_buy_base": 754381.0, "taker_buy_quote": 11817.74035 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.01566, "high": 0.01566, "low": 0.01558, "close": 0.01563, "volume": 2412190.0, "close_time": 1772276399999, "quote_volume": 37653.6998, "trades": 279, "taker_buy_base": 1684396.0, "taker_buy_quote": 26296.35547 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.01562, "high": 0.0157, "low": 0.01562, "close": 0.01564, "volume": 2328819.0, "close_time": 1772279999999, "quote_volume": 36469.37719, "trades": 324, "taker_buy_base": 1441748.0, "taker_buy_quote": 22579.3841 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01565, "high": 0.0157, "low": 0.01563, "close": 0.0157, "volume": 1606692.0, "close_time": 1772283599999, "quote_volume": 25187.83944, "trades": 686, "taker_buy_base": 907344.0, "taker_buy_quote": 14224.62836 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0157, "high": 0.01571, "low": 0.01561, "close": 0.0157, "volume": 2718344.0, "close_time": 1772287199999, "quote_volume": 42584.76102, "trades": 365, "taker_buy_base": 1376687.0, "taker_buy_quote": 21562.62504 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.01571, "high": 0.01572, "low": 0.01557, "close": 0.01563, "volume": 5612091.0, "close_time": 1772290799999, "quote_volume": 87717.95945, "trades": 637, "taker_buy_base": 3040913.0, "taker_buy_quote": 47533.98371 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.01563, "high": 0.01564, "low": 0.01556, "close": 0.01558, "volume": 6730893.0, "close_time": 1772294399999, "quote_volume": 104960.56508, "trades": 1277, "taker_buy_base": 4407295.0, "taker_buy_quote": 68726.02413 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01557, "high": 0.01559, "low": 0.01553, "close": 0.01557, "volume": 5821920.0, "close_time": 1772297999999, "quote_volume": 90597.75633, "trades": 1484, "taker_buy_base": 3504871.0, "taker_buy_quote": 54544.24615 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.01557, "high": 0.01563, "low": 0.01554, "close": 0.01563, "volume": 2193214.0, "close_time": 1772301599999, "quote_volume": 34158.60313, "trades": 1007, "taker_buy_base": 1146071.0, "taker_buy_quote": 17851.16738 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.01563, "high": 0.01566, "low": 0.0156, "close": 0.01563, "volume": 617703.0, "close_time": 1772305199999, "quote_volume": 9658.24833, "trades": 133, "taker_buy_base": 308337.0, "taker_buy_quote": 4821.46977 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.01563, "high": 0.01568, "low": 0.01561, "close": 0.01567, "volume": 649383.0, "close_time": 1772308799999, "quote_volume": 10161.98898, "trades": 125, "taker_buy_base": 389253.0, "taker_buy_quote": 6092.6377 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01565, "high": 0.01569, "low": 0.0156, "close": 0.01563, "volume": 1241793.0, "close_time": 1772312399999, "quote_volume": 19448.12619, "trades": 258, "taker_buy_base": 527057.0, "taker_buy_quote": 8252.43954 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.01563, "high": 0.01564, "low": 0.01558, "close": 0.01562, "volume": 2212174.0, "close_time": 1772315999999, "quote_volume": 34526.01665, "trades": 444, "taker_buy_base": 843825.0, "taker_buy_quote": 13172.29479 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.01563, "high": 0.01566, "low": 0.0156, "close": 0.01563, "volume": 1296545.0, "close_time": 1772319599999, "quote_volume": 20261.57369, "trades": 656, "taker_buy_base": 717015.0, "taker_buy_quote": 11209.56316 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.01564, "high": 0.01567, "low": 0.01559, "close": 0.01563, "volume": 1778771.0, "close_time": 1772323199999, "quote_volume": 27809.32089, "trades": 805, "taker_buy_base": 1366058.0, "taker_buy_quote": 21357.61128 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01564, "high": 0.01564, "low": 0.01548, "close": 0.0156, "volume": 5548335.0, "close_time": 1772326799999, "quote_volume": 86384.33682, "trades": 743, "taker_buy_base": 2168082.0, "taker_buy_quote": 33750.04964 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.01558, "high": 0.01567, "low": 0.01554, "close": 0.01565, "volume": 2988608.0, "close_time": 1772330399999, "quote_volume": 46658.44556, "trades": 471, "taker_buy_base": 1827459.0, "taker_buy_quote": 28540.93461 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.01567, "high": 0.01571, "low": 0.01563, "close": 0.01567, "volume": 4945334.0, "close_time": 1772333999999, "quote_volume": 77507.16008, "trades": 569, "taker_buy_base": 2669670.0, "taker_buy_quote": 41841.1067 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.01567, "high": 0.01567, "low": 0.0156, "close": 0.01561, "volume": 2104797.0, "close_time": 1772337599999, "quote_volume": 32887.02167, "trades": 280, "taker_buy_base": 1004252.0, "taker_buy_quote": 15693.99434 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01563, "high": 0.01565, "low": 0.01559, "close": 0.01564, "volume": 936867.0, "close_time": 1772341199999, "quote_volume": 14624.96761, "trades": 183, "taker_buy_base": 477573.0, "taker_buy_quote": 7455.80741 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.01565, "high": 0.01566, "low": 0.01555, "close": 0.01558, "volume": 1983575.0, "close_time": 1772344799999, "quote_volume": 30918.40438, "trades": 234, "taker_buy_base": 532597.0, "taker_buy_quote": 8310.38068 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.01559, "high": 0.01559, "low": 0.01539, "close": 0.01542, "volume": 13094865.0, "close_time": 1772348399999, "quote_volume": 203146.56241, "trades": 1418, "taker_buy_base": 4398012.0, "taker_buy_quote": 68263.51754 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.01542, "high": 0.01542, "low": 0.01528, "close": 0.01537, "volume": 11358879.0, "close_time": 1772351999999, "quote_volume": 174418.7813, "trades": 1116, "taker_buy_base": 3195235.0, "taker_buy_quote": 49070.02359 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01537, "high": 0.01537, "low": 0.01521, "close": 0.01522, "volume": 14903855.0, "close_time": 1772355599999, "quote_volume": 227775.70555, "trades": 1872, "taker_buy_base": 3534251.0, "taker_buy_quote": 54040.78361 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.01523, "high": 0.01525, "low": 0.0151, "close": 0.01514, "volume": 19342121.0, "close_time": 1772359199999, "quote_volume": 293676.99906, "trades": 2568, "taker_buy_base": 5506510.0, "taker_buy_quote": 83653.44387 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.01514, "high": 0.01515, "low": 0.01502, "close": 0.01505, "volume": 18354314.0, "close_time": 1772362799999, "quote_volume": 276927.23121, "trades": 2235, "taker_buy_base": 8641261.0, "taker_buy_quote": 130476.95474 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.01505, "high": 0.01534, "low": 0.01499, "close": 0.01527, "volume": 23171373.0, "close_time": 1772366399999, "quote_volume": 350403.19781, "trades": 2618, "taker_buy_base": 12358528.0, "taker_buy_quote": 187176.32365 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01525, "high": 0.01527, "low": 0.01494, "close": 0.01505, "volume": 21058065.0, "close_time": 1772369999999, "quote_volume": 316717.3313, "trades": 1903, "taker_buy_base": 9204548.0, "taker_buy_quote": 138431.96744 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.01504, "high": 0.01531, "low": 0.015, "close": 0.01523, "volume": 14934988.0, "close_time": 1772373599999, "quote_volume": 226603.30298, "trades": 1513, "taker_buy_base": 8660725.0, "taker_buy_quote": 131395.8754 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.01522, "high": 0.01532, "low": 0.01518, "close": 0.01524, "volume": 10548819.0, "close_time": 1772377199999, "quote_volume": 160933.24854, "trades": 1683, "taker_buy_base": 6851767.0, "taker_buy_quote": 104538.1762 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.01524, "high": 0.01538, "low": 0.01523, "close": 0.01524, "volume": 17945091.0, "close_time": 1772380799999, "quote_volume": 274857.63519, "trades": 2253, "taker_buy_base": 10644490.0, "taker_buy_quote": 163090.038 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01524, "high": 0.01533, "low": 0.01515, "close": 0.01519, "volume": 19375513.0, "close_time": 1772384399999, "quote_volume": 295262.50088, "trades": 2468, "taker_buy_base": 9127113.0, "taker_buy_quote": 139160.61472 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.01519, "high": 0.01523, "low": 0.01514, "close": 0.01522, "volume": 6801274.0, "close_time": 1772387999999, "quote_volume": 103288.42624, "trades": 1140, "taker_buy_base": 2514818.0, "taker_buy_quote": 38201.67771 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.01521, "high": 0.01526, "low": 0.01514, "close": 0.01516, "volume": 4678919.0, "close_time": 1772391599999, "quote_volume": 71113.84124, "trades": 702, "taker_buy_base": 2120523.0, "taker_buy_quote": 32254.52686 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.01516, "high": 0.01517, "low": 0.01511, "close": 0.01513, "volume": 4320085.0, "close_time": 1772395199999, "quote_volume": 65420.24531, "trades": 645, "taker_buy_base": 1576808.0, "taker_buy_quote": 23878.02165 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01512, "high": 0.01517, "low": 0.01509, "close": 0.01511, "volume": 1891385.0, "close_time": 1772398799999, "quote_volume": 28607.41484, "trades": 350, "taker_buy_base": 839135.0, "taker_buy_quote": 12696.32815 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0151, "high": 0.01512, "low": 0.01506, "close": 0.01511, "volume": 1042089.0, "close_time": 1772402399999, "quote_volume": 15732.20577, "trades": 163, "taker_buy_base": 456398.0, "taker_buy_quote": 6890.11372 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.01512, "high": 0.01516, "low": 0.01506, "close": 0.0151, "volume": 2104924.0, "close_time": 1772405999999, "quote_volume": 31795.42005, "trades": 186, "taker_buy_base": 1012584.0, "taker_buy_quote": 15307.09671 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.01509, "high": 0.01519, "low": 0.01508, "close": 0.01511, "volume": 5369367.0, "close_time": 1772409599999, "quote_volume": 81254.35837, "trades": 569, "taker_buy_base": 2427453.0, "taker_buy_quote": 36766.07405 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01511, "high": 0.01515, "low": 0.01506, "close": 0.01513, "volume": 4129866.0, "close_time": 1772413199999, "quote_volume": 62357.88443, "trades": 456, "taker_buy_base": 1957012.0, "taker_buy_quote": 29550.6783 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.01514, "high": 0.01522, "low": 0.01511, "close": 0.0152, "volume": 4807486.0, "close_time": 1772416799999, "quote_volume": 72895.54231, "trades": 659, "taker_buy_base": 2754800.0, "taker_buy_quote": 41787.09395 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.01522, "high": 0.01524, "low": 0.01514, "close": 0.01514, "volume": 1904730.0, "close_time": 1772420399999, "quote_volume": 28937.18437, "trades": 223, "taker_buy_base": 1163472.0, "taker_buy_quote": 17678.64599 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.01516, "high": 0.0152, "low": 0.01511, "close": 0.01519, "volume": 2029332.0, "close_time": 1772423999999, "quote_volume": 30762.73892, "trades": 287, "taker_buy_base": 859365.0, "taker_buy_quote": 13032.17823 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.01519, "high": 0.01527, "low": 0.01518, "close": 0.01523, "volume": 6001910.0, "close_time": 1772427599999, "quote_volume": 91381.61967, "trades": 1131, "taker_buy_base": 3600466.0, "taker_buy_quote": 54816.13827 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.01522, "high": 0.01532, "low": 0.01521, "close": 0.01527, "volume": 9534803.0, "close_time": 1772431199999, "quote_volume": 145576.99409, "trades": 1509, "taker_buy_base": 5448371.0, "taker_buy_quote": 83196.91259 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.01528, "high": 0.01537, "low": 0.01525, "close": 0.0153, "volume": 9496787.0, "close_time": 1772434799999, "quote_volume": 145523.2386, "trades": 1718, "taker_buy_base": 5608334.0, "taker_buy_quote": 85960.86368 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0153, "high": 0.01547, "low": 0.0153, "close": 0.01543, "volume": 16511333.0, "close_time": 1772438399999, "quote_volume": 254416.0686, "trades": 2823, "taker_buy_base": 9966535.0, "taker_buy_quote": 153580.2046 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01542, "high": 0.01553, "low": 0.0154, "close": 0.01552, "volume": 13340520.0, "close_time": 1772441999999, "quote_volume": 206420.48375, "trades": 2012, "taker_buy_base": 4540863.0, "taker_buy_quote": 70240.55533 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.01552, "high": 0.01572, "low": 0.01548, "close": 0.01562, "volume": 23185314.0, "close_time": 1772445599999, "quote_volume": 362110.84857, "trades": 3183, "taker_buy_base": 9641593.0, "taker_buy_quote": 150637.16517 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.01564, "high": 0.01584, "low": 0.01564, "close": 0.01569, "volume": 34767930.0, "close_time": 1772449199999, "quote_volume": 547344.59268, "trades": 8343, "taker_buy_base": 17305365.0, "taker_buy_quote": 272526.6261 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.01568, "high": 0.01589, "low": 0.01563, "close": 0.01586, "volume": 32732836.0, "close_time": 1772452799999, "quote_volume": 516764.36673, "trades": 13923, "taker_buy_base": 17827973.0, "taker_buy_quote": 281801.76065 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01585, "high": 0.016, "low": 0.01583, "close": 0.01588, "volume": 25963127.0, "close_time": 1772456399999, "quote_volume": 413223.92478, "trades": 8031, "taker_buy_base": 10650831.0, "taker_buy_quote": 169538.331 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.01588, "high": 0.01606, "low": 0.01585, "close": 0.01598, "volume": 15748818.0, "close_time": 1772459999999, "quote_volume": 251809.43844, "trades": 4695, "taker_buy_base": 6815880.0, "taker_buy_quote": 108999.82994 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.01597, "high": 0.01615, "low": 0.01591, "close": 0.01611, "volume": 19214700.0, "close_time": 1772463599999, "quote_volume": 308289.87219, "trades": 6042, "taker_buy_base": 8836831.0, "taker_buy_quote": 141772.75862 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.01612, "high": 0.01617, "low": 0.01601, "close": 0.01603, "volume": 11072421.0, "close_time": 1772467199999, "quote_volume": 178198.47825, "trades": 3265, "taker_buy_base": 5112409.0, "taker_buy_quote": 82294.15495 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01602, "high": 0.01604, "low": 0.01591, "close": 0.01592, "volume": 14392349.0, "close_time": 1772470799999, "quote_volume": 229788.14938, "trades": 1935, "taker_buy_base": 8684418.0, "taker_buy_quote": 138681.26686 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.01593, "high": 0.01599, "low": 0.01586, "close": 0.01587, "volume": 5455383.0, "close_time": 1772474399999, "quote_volume": 86814.496, "trades": 854, "taker_buy_base": 2985871.0, "taker_buy_quote": 47533.05214 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.01587, "high": 0.01589, "low": 0.01584, "close": 0.01584, "volume": 7940665.0, "close_time": 1772477999999, "quote_volume": 125962.21107, "trades": 712, "taker_buy_base": 3770773.0, "taker_buy_quote": 59847.84085 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.01584, "high": 0.01589, "low": 0.01581, "close": 0.01589, "volume": 6735538.0, "close_time": 1772481599999, "quote_volume": 106666.14039, "trades": 691, "taker_buy_base": 3346761.0, "taker_buy_quote": 53023.97694 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01588, "high": 0.01591, "low": 0.01581, "close": 0.01589, "volume": 3354754.0, "close_time": 1772485199999, "quote_volume": 53203.11967, "trades": 490, "taker_buy_base": 1483128.0, "taker_buy_quote": 23516.57605 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.01587, "high": 0.01587, "low": 0.01581, "close": 0.01587, "volume": 2727074.0, "close_time": 1772488799999, "quote_volume": 43191.4914, "trades": 380, "taker_buy_base": 1190325.0, "taker_buy_quote": 18857.96641 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.01588, "high": 0.01592, "low": 0.01587, "close": 0.0159, "volume": 1472688.0, "close_time": 1772492399999, "quote_volume": 23401.39062, "trades": 225, "taker_buy_base": 276981.0, "taker_buy_quote": 4403.13256 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0159, "high": 0.01592, "low": 0.01586, "close": 0.01588, "volume": 1241869.0, "close_time": 1772495999999, "quote_volume": 19733.68799, "trades": 301, "taker_buy_base": 653678.0, "taker_buy_quote": 10388.65273 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01588, "high": 0.01594, "low": 0.01584, "close": 0.01592, "volume": 4605397.0, "close_time": 1772499599999, "quote_volume": 73176.41142, "trades": 743, "taker_buy_base": 1981048.0, "taker_buy_quote": 31454.80817 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.01592, "high": 0.01593, "low": 0.01585, "close": 0.01586, "volume": 2215052.0, "close_time": 1772503199999, "quote_volume": 35210.78682, "trades": 729, "taker_buy_base": 1187831.0, "taker_buy_quote": 18877.41799 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.01584, "high": 0.01587, "low": 0.01581, "close": 0.01584, "volume": 2683132.0, "close_time": 1772506799999, "quote_volume": 42500.14895, "trades": 523, "taker_buy_base": 1543695.0, "taker_buy_quote": 24453.74018 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.01584, "high": 0.01593, "low": 0.01584, "close": 0.01593, "volume": 2626933.0, "close_time": 1772510399999, "quote_volume": 41771.54787, "trades": 419, "taker_buy_base": 1417520.0, "taker_buy_quote": 22538.98541 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01593, "high": 0.01596, "low": 0.01586, "close": 0.01587, "volume": 2927157.0, "close_time": 1772513999999, "quote_volume": 46606.99312, "trades": 372, "taker_buy_base": 1840337.0, "taker_buy_quote": 29300.99161 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.01588, "high": 0.01591, "low": 0.01582, "close": 0.01585, "volume": 2594939.0, "close_time": 1772517599999, "quote_volume": 41148.01049, "trades": 321, "taker_buy_base": 1180786.0, "taker_buy_quote": 18720.31356 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.01584, "high": 0.01594, "low": 0.01584, "close": 0.01593, "volume": 3123598.0, "close_time": 1772521199999, "quote_volume": 49697.7569, "trades": 782, "taker_buy_base": 1622046.0, "taker_buy_quote": 25814.30612 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.01593, "high": 0.01598, "low": 0.01591, "close": 0.01596, "volume": 5065894.0, "close_time": 1772524799999, "quote_volume": 80794.44167, "trades": 956, "taker_buy_base": 2015140.0, "taker_buy_quote": 32154.42529 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01596, "high": 0.016, "low": 0.01591, "close": 0.01597, "volume": 3921899.0, "close_time": 1772528399999, "quote_volume": 62595.37529, "trades": 1055, "taker_buy_base": 1659917.0, "taker_buy_quote": 26502.20994 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.01597, "high": 0.016, "low": 0.01594, "close": 0.01594, "volume": 7054261.0, "close_time": 1772531999999, "quote_volume": 112691.52135, "trades": 1110, "taker_buy_base": 2291226.0, "taker_buy_quote": 36610.81922 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.01594, "high": 0.01601, "low": 0.01593, "close": 0.01601, "volume": 4502847.0, "close_time": 1772535599999, "quote_volume": 71939.74492, "trades": 851, "taker_buy_base": 2151291.0, "taker_buy_quote": 34359.89024 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.016, "high": 0.01603, "low": 0.01596, "close": 0.01597, "volume": 3192765.0, "close_time": 1772539199999, "quote_volume": 51093.26405, "trades": 638, "taker_buy_base": 1276721.0, "taker_buy_quote": 20439.99216 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01597, "high": 0.01603, "low": 0.01586, "close": 0.01587, "volume": 5720547.0, "close_time": 1772542799999, "quote_volume": 91100.77398, "trades": 764, "taker_buy_base": 3169454.0, "taker_buy_quote": 50461.67213 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.01587, "high": 0.01592, "low": 0.01583, "close": 0.01591, "volume": 3388600.0, "close_time": 1772546399999, "quote_volume": 53785.56234, "trades": 703, "taker_buy_base": 1994356.0, "taker_buy_quote": 31653.72132 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.01591, "high": 0.01593, "low": 0.01583, "close": 0.01593, "volume": 3274468.0, "close_time": 1772549999999, "quote_volume": 51970.32075, "trades": 481, "taker_buy_base": 1860130.0, "taker_buy_quote": 29520.38254 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.01592, "high": 0.01598, "low": 0.01589, "close": 0.01596, "volume": 3923753.0, "close_time": 1772553599999, "quote_volume": 62551.19744, "trades": 635, "taker_buy_base": 1958238.0, "taker_buy_quote": 31220.53495 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01595, "high": 0.01599, "low": 0.01588, "close": 0.01594, "volume": 5262485.0, "close_time": 1772557199999, "quote_volume": 83852.3322, "trades": 688, "taker_buy_base": 2812763.0, "taker_buy_quote": 44805.51778 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.01593, "high": 0.01593, "low": 0.01587, "close": 0.01589, "volume": 2190301.0, "close_time": 1772560799999, "quote_volume": 34812.42664, "trades": 269, "taker_buy_base": 1447368.0, "taker_buy_quote": 23007.32298 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.01589, "high": 0.01589, "low": 0.01579, "close": 0.01582, "volume": 4273921.0, "close_time": 1772564399999, "quote_volume": 67684.81404, "trades": 576, "taker_buy_base": 2148546.0, "taker_buy_quote": 34030.74002 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.01581, "high": 0.01588, "low": 0.01579, "close": 0.01583, "volume": 2234998.0, "close_time": 1772567999999, "quote_volume": 35380.29349, "trades": 334, "taker_buy_base": 1094122.0, "taker_buy_quote": 17315.41989 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01583, "high": 0.01583, "low": 0.01578, "close": 0.01579, "volume": 2738569.0, "close_time": 1772571599999, "quote_volume": 43275.11992, "trades": 497, "taker_buy_base": 1419173.0, "taker_buy_quote": 22434.61008 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0158, "high": 0.01585, "low": 0.01579, "close": 0.01583, "volume": 1118534.0, "close_time": 1772575199999, "quote_volume": 17685.34365, "trades": 369, "taker_buy_base": 791671.0, "taker_buy_quote": 12519.5013 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.01583, "high": 0.01588, "low": 0.01582, "close": 0.01586, "volume": 966914.0, "close_time": 1772578799999, "quote_volume": 15326.76354, "trades": 164, "taker_buy_base": 443550.0, "taker_buy_quote": 7027.96676 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.01586, "high": 0.01591, "low": 0.01584, "close": 0.01584, "volume": 1216570.0, "close_time": 1772582399999, "quote_volume": 19317.7175, "trades": 244, "taker_buy_base": 481971.0, "taker_buy_quote": 7657.2219 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01584, "high": 0.01587, "low": 0.01579, "close": 0.01581, "volume": 1203688.0, "close_time": 1772585999999, "quote_volume": 19044.77478, "trades": 233, "taker_buy_base": 863209.0, "taker_buy_quote": 13659.69821 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.01581, "high": 0.01586, "low": 0.0158, "close": 0.01583, "volume": 740961.0, "close_time": 1772589599999, "quote_volume": 11726.41181, "trades": 206, "taker_buy_base": 507639.0, "taker_buy_quote": 8033.71981 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.01581, "high": 0.01587, "low": 0.01578, "close": 0.01583, "volume": 4210992.0, "close_time": 1772593199999, "quote_volume": 66655.54788, "trades": 612, "taker_buy_base": 2023919.0, "taker_buy_quote": 32035.58955 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.01583, "high": 0.01584, "low": 0.01575, "close": 0.01579, "volume": 1977992.0, "close_time": 1772596799999, "quote_volume": 31224.32741, "trades": 291, "taker_buy_base": 1124669.0, "taker_buy_quote": 17759.15448 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01579, "high": 0.0158, "low": 0.01576, "close": 0.01577, "volume": 527346.0, "close_time": 1772600399999, "quote_volume": 8315.56475, "trades": 153, "taker_buy_base": 113855.0, "taker_buy_quote": 1797.1736 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.01576, "high": 0.01581, "low": 0.01573, "close": 0.01578, "volume": 2526882.0, "close_time": 1772603999999, "quote_volume": 39835.64117, "trades": 491, "taker_buy_base": 1144517.0, "taker_buy_quote": 18044.59494 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.01579, "high": 0.01587, "low": 0.01578, "close": 0.01585, "volume": 1378479.0, "close_time": 1772607599999, "quote_volume": 21825.61994, "trades": 276, "taker_buy_base": 587531.0, "taker_buy_quote": 9299.68751 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.01587, "high": 0.01594, "low": 0.01585, "close": 0.01592, "volume": 2229668.0, "close_time": 1772611199999, "quote_volume": 35459.60968, "trades": 408, "taker_buy_base": 635725.0, "taker_buy_quote": 10115.13928 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01594, "high": 0.016, "low": 0.01592, "close": 0.01599, "volume": 3832757.0, "close_time": 1772614799999, "quote_volume": 61150.00204, "trades": 763, "taker_buy_base": 1451533.0, "taker_buy_quote": 23159.67691 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.01599, "high": 0.01602, "low": 0.01595, "close": 0.01595, "volume": 3231565.0, "close_time": 1772618399999, "quote_volume": 51692.55131, "trades": 618, "taker_buy_base": 1015744.0, "taker_buy_quote": 16257.52545 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.01596, "high": 0.01598, "low": 0.01588, "close": 0.01589, "volume": 3464731.0, "close_time": 1772621999999, "quote_volume": 55154.56381, "trades": 566, "taker_buy_base": 2263103.0, "taker_buy_quote": 36032.68251 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.01589, "high": 0.01593, "low": 0.01585, "close": 0.01591, "volume": 5487822.0, "close_time": 1772625599999, "quote_volume": 87167.33824, "trades": 872, "taker_buy_base": 2555217.0, "taker_buy_quote": 40590.58028 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0159, "high": 0.01595, "low": 0.0159, "close": 0.01595, "volume": 1383763.0, "close_time": 1772629199999, "quote_volume": 22044.67434, "trades": 192, "taker_buy_base": 785455.0, "taker_buy_quote": 12516.60807 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.01596, "high": 0.016, "low": 0.01596, "close": 0.01596, "volume": 2786562.0, "close_time": 1772632799999, "quote_volume": 44516.70762, "trades": 351, "taker_buy_base": 864116.0, "taker_buy_quote": 13807.02117 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.01597, "high": 0.01599, "low": 0.01583, "close": 0.01587, "volume": 6575013.0, "close_time": 1772636399999, "quote_volume": 104543.88431, "trades": 950, "taker_buy_base": 3512503.0, "taker_buy_quote": 55874.05117 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.01588, "high": 0.016, "low": 0.01586, "close": 0.01595, "volume": 5799310.0, "close_time": 1772639999999, "quote_volume": 92399.70835, "trades": 946, "taker_buy_base": 2668465.0, "taker_buy_quote": 42498.32073 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01595, "high": 0.016, "low": 0.01592, "close": 0.016, "volume": 590995.0, "close_time": 1772643599999, "quote_volume": 9437.6901, "trades": 198, "taker_buy_base": 321003.0, "taker_buy_quote": 5126.13981 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.016, "high": 0.01602, "low": 0.01594, "close": 0.01601, "volume": 1093152.0, "close_time": 1772647199999, "quote_volume": 17476.93358, "trades": 192, "taker_buy_base": 541418.0, "taker_buy_quote": 8655.95082 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.016, "high": 0.01601, "low": 0.01597, "close": 0.016, "volume": 284921.0, "close_time": 1772650799999, "quote_volume": 4556.55931, "trades": 115, "taker_buy_base": 200593.0, "taker_buy_quote": 3208.26162 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.016, "high": 0.01601, "low": 0.01593, "close": 0.01597, "volume": 2109530.0, "close_time": 1772654399999, "quote_volume": 33679.32506, "trades": 436, "taker_buy_base": 475401.0, "taker_buy_quote": 7592.05325 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01596, "high": 0.016, "low": 0.01593, "close": 0.01596, "volume": 1438828.0, "close_time": 1772657999999, "quote_volume": 22949.391, "trades": 449, "taker_buy_base": 666836.0, "taker_buy_quote": 10637.23985 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.01595, "high": 0.01603, "low": 0.01595, "close": 0.016, "volume": 711824.0, "close_time": 1772661599999, "quote_volume": 11392.37457, "trades": 169, "taker_buy_base": 287130.0, "taker_buy_quote": 4595.52876 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.01601, "high": 0.01605, "low": 0.016, "close": 0.01602, "volume": 698053.0, "close_time": 1772665199999, "quote_volume": 11183.78103, "trades": 163, "taker_buy_base": 419470.0, "taker_buy_quote": 6721.89522 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.01602, "high": 0.0161, "low": 0.01601, "close": 0.01605, "volume": 2394020.0, "close_time": 1772668799999, "quote_volume": 38442.44221, "trades": 247, "taker_buy_base": 1463282.0, "taker_buy_quote": 23503.67729 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01606, "high": 0.01608, "low": 0.01598, "close": 0.016, "volume": 2236380.0, "close_time": 1772672399999, "quote_volume": 35810.47911, "trades": 265, "taker_buy_base": 768394.0, "taker_buy_quote": 12303.71672 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.016, "high": 0.01608, "low": 0.016, "close": 0.01605, "volume": 319930.0, "close_time": 1772675999999, "quote_volume": 5131.39417, "trades": 137, "taker_buy_base": 186629.0, "taker_buy_quote": 2992.26067 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.01606, "high": 0.0161, "low": 0.01603, "close": 0.0161, "volume": 1740360.0, "close_time": 1772679599999, "quote_volume": 27978.91015, "trades": 322, "taker_buy_base": 986471.0, "taker_buy_quote": 15864.13293 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0161, "high": 0.01612, "low": 0.016, "close": 0.016, "volume": 2641694.0, "close_time": 1772683199999, "quote_volume": 42461.34581, "trades": 391, "taker_buy_base": 1354926.0, "taker_buy_quote": 21778.09991 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01601, "high": 0.01605, "low": 0.016, "close": 0.016, "volume": 944462.0, "close_time": 1772686799999, "quote_volume": 15137.12531, "trades": 184, "taker_buy_base": 383861.0, "taker_buy_quote": 6152.57878 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.016, "high": 0.016, "low": 0.0159, "close": 0.01592, "volume": 2751489.0, "close_time": 1772690399999, "quote_volume": 43851.67373, "trades": 349, "taker_buy_base": 1888919.0, "taker_buy_quote": 30103.07954 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.01592, "high": 0.01598, "low": 0.01589, "close": 0.01595, "volume": 1754143.0, "close_time": 1772693999999, "quote_volume": 27935.72367, "trades": 244, "taker_buy_base": 801926.0, "taker_buy_quote": 12762.85831 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.01595, "high": 0.01597, "low": 0.01589, "close": 0.01591, "volume": 1343280.0, "close_time": 1772697599999, "quote_volume": 21391.20784, "trades": 203, "taker_buy_base": 925843.0, "taker_buy_quote": 14740.58916 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01593, "high": 0.01596, "low": 0.0159, "close": 0.01595, "volume": 248619.0, "close_time": 1772701199999, "quote_volume": 3959.82573, "trades": 161, "taker_buy_base": 152592.0, "taker_buy_quote": 2430.92688 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.01596, "high": 0.01597, "low": 0.01593, "close": 0.01596, "volume": 1304352.0, "close_time": 1772704799999, "quote_volume": 20807.72482, "trades": 215, "taker_buy_base": 492961.0, "taker_buy_quote": 7863.30656 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.01594, "high": 0.01598, "low": 0.01592, "close": 0.01595, "volume": 1085975.0, "close_time": 1772708399999, "quote_volume": 17328.0462, "trades": 175, "taker_buy_base": 380638.0, "taker_buy_quote": 6070.86231 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.01595, "high": 0.01596, "low": 0.01593, "close": 0.01595, "volume": 334170.0, "close_time": 1772711999999, "quote_volume": 5327.42274, "trades": 123, "taker_buy_base": 187362.0, "taker_buy_quote": 2988.29755 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01595, "high": 0.01599, "low": 0.01593, "close": 0.01596, "volume": 1526697.0, "close_time": 1772715599999, "quote_volume": 24366.92744, "trades": 219, "taker_buy_base": 996725.0, "taker_buy_quote": 15910.72294 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.01596, "high": 0.01597, "low": 0.01587, "close": 0.01592, "volume": 2642332.0, "close_time": 1772719199999, "quote_volume": 42051.43606, "trades": 395, "taker_buy_base": 1368148.0, "taker_buy_quote": 21761.07417 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.01592, "high": 0.01592, "low": 0.01584, "close": 0.0159, "volume": 1600995.0, "close_time": 1772722799999, "quote_volume": 25409.26237, "trades": 339, "taker_buy_base": 966162.0, "taker_buy_quote": 15336.6975 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.01591, "high": 0.01592, "low": 0.01581, "close": 0.01587, "volume": 1747271.0, "close_time": 1772726399999, "quote_volume": 27678.05043, "trades": 437, "taker_buy_base": 1174362.0, "taker_buy_quote": 18600.74454 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01587, "high": 0.01587, "low": 0.01577, "close": 0.01583, "volume": 3599638.0, "close_time": 1772729999999, "quote_volume": 56909.74625, "trades": 721, "taker_buy_base": 1863411.0, "taker_buy_quote": 29457.86398 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.01582, "high": 0.01582, "low": 0.01575, "close": 0.01581, "volume": 2898742.0, "close_time": 1772733599999, "quote_volume": 45738.3231, "trades": 691, "taker_buy_base": 1679611.0, "taker_buy_quote": 26506.92101 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0158, "high": 0.01586, "low": 0.01579, "close": 0.01585, "volume": 2188925.0, "close_time": 1772737199999, "quote_volume": 34674.4638, "trades": 273, "taker_buy_base": 1235782.0, "taker_buy_quote": 19579.98797 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.01585, "high": 0.01586, "low": 0.01577, "close": 0.01584, "volume": 1871731.0, "close_time": 1772740799999, "quote_volume": 29606.34261, "trades": 267, "taker_buy_base": 869641.0, "taker_buy_quote": 13752.59337 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01583, "high": 0.01585, "low": 0.01581, "close": 0.01581, "volume": 1170701.0, "close_time": 1772744399999, "quote_volume": 18528.72844, "trades": 215, "taker_buy_base": 393413.0, "taker_buy_quote": 6227.52688 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0158, "high": 0.01603, "low": 0.0158, "close": 0.0159, "volume": 11757345.0, "close_time": 1772747999999, "quote_volume": 187114.18465, "trades": 882, "taker_buy_base": 6339699.0, "taker_buy_quote": 100856.26752 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.01591, "high": 0.01596, "low": 0.01591, "close": 0.01593, "volume": 2303080.0, "close_time": 1772751599999, "quote_volume": 36711.53553, "trades": 473, "taker_buy_base": 909440.0, "taker_buy_quote": 14499.97628 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.01593, "high": 0.01594, "low": 0.01587, "close": 0.01591, "volume": 2229589.0, "close_time": 1772755199999, "quote_volume": 35452.56511, "trades": 550, "taker_buy_base": 937580.0, "taker_buy_quote": 14908.40877 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01592, "high": 0.01599, "low": 0.01592, "close": 0.01597, "volume": 2288867.0, "close_time": 1772758799999, "quote_volume": 36552.20971, "trades": 389, "taker_buy_base": 935377.0, "taker_buy_quote": 14932.3055 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.01598, "high": 0.01603, "low": 0.01596, "close": 0.01601, "volume": 5042924.0, "close_time": 1772762399999, "quote_volume": 80688.2708, "trades": 1128, "taker_buy_base": 2817166.0, "taker_buy_quote": 45081.84464 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.01602, "high": 0.01603, "low": 0.01599, "close": 0.01602, "volume": 2637904.0, "close_time": 1772765999999, "quote_volume": 42251.78924, "trades": 872, "taker_buy_base": 1242303.0, "taker_buy_quote": 19903.80403 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.01603, "high": 0.01604, "low": 0.01601, "close": 0.01603, "volume": 1341945.0, "close_time": 1772769599999, "quote_volume": 21507.80056, "trades": 300, "taker_buy_base": 590051.0, "taker_buy_quote": 9459.48558 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01604, "high": 0.01606, "low": 0.01602, "close": 0.01604, "volume": 1379476.0, "close_time": 1772773199999, "quote_volume": 22130.13332, "trades": 376, "taker_buy_base": 615836.0, "taker_buy_quote": 9882.90465 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.01604, "high": 0.01608, "low": 0.01604, "close": 0.01606, "volume": 1940005.0, "close_time": 1772776799999, "quote_volume": 31146.49381, "trades": 363, "taker_buy_base": 960812.0, "taker_buy_quote": 15427.15522 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.01607, "high": 0.01615, "low": 0.01606, "close": 0.01615, "volume": 6388325.0, "close_time": 1772780399999, "quote_volume": 102919.66581, "trades": 816, "taker_buy_base": 3033816.0, "taker_buy_quote": 48889.05723 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.01616, "high": 0.01632, "low": 0.01616, "close": 0.01629, "volume": 10256131.0, "close_time": 1772783999999, "quote_volume": 166567.77603, "trades": 1585, "taker_buy_base": 6003477.0, "taker_buy_quote": 97501.76805 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.01629, "high": 0.01646, "low": 0.01625, "close": 0.01639, "volume": 7631361.0, "close_time": 1772787599999, "quote_volume": 124800.07001, "trades": 903, "taker_buy_base": 3901296.0, "taker_buy_quote": 63807.47004 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0164, "high": 0.01667, "low": 0.0164, "close": 0.01667, "volume": 10182996.0, "close_time": 1772791199999, "quote_volume": 168536.92126, "trades": 1414, "taker_buy_base": 5962100.0, "taker_buy_quote": 98665.12117 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.01668, "high": 0.01705, "low": 0.0166, "close": 0.01665, "volume": 38566500.0, "close_time": 1772794799999, "quote_volume": 649650.52054, "trades": 4813, "taker_buy_base": 22054328.0, "taker_buy_quote": 371730.53994 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.01666, "high": 0.01666, "low": 0.01639, "close": 0.01643, "volume": 18480815.0, "close_time": 1772798399999, "quote_volume": 305263.36502, "trades": 2166, "taker_buy_base": 9324187.0, "taker_buy_quote": 154129.91612 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01643, "high": 0.01659, "low": 0.01632, "close": 0.01647, "volume": 5658081.0, "close_time": 1772801999999, "quote_volume": 93168.14277, "trades": 1036, "taker_buy_base": 3119166.0, "taker_buy_quote": 51425.91888 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.01648, "high": 0.01649, "low": 0.01623, "close": 0.01623, "volume": 6544411.0, "close_time": 1772805599999, "quote_volume": 106920.01418, "trades": 833, "taker_buy_base": 1750271.0, "taker_buy_quote": 28562.31198 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.01622, "high": 0.01624, "low": 0.01601, "close": 0.01606, "volume": 6658841.0, "close_time": 1772809199999, "quote_volume": 107299.97564, "trades": 1349, "taker_buy_base": 2064479.0, "taker_buy_quote": 33269.14019 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.01604, "high": 0.01613, "low": 0.01604, "close": 0.01606, "volume": 1383094.0, "close_time": 1772812799999, "quote_volume": 22247.29499, "trades": 216, "taker_buy_base": 767402.0, "taker_buy_quote": 12357.61753 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01605, "high": 0.01607, "low": 0.01599, "close": 0.01601, "volume": 1473397.0, "close_time": 1772816399999, "quote_volume": 23591.74045, "trades": 353, "taker_buy_base": 730775.0, "taker_buy_quote": 11696.95771 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.01601, "high": 0.01606, "low": 0.01595, "close": 0.01598, "volume": 1835507.0, "close_time": 1772819999999, "quote_volume": 29337.07657, "trades": 419, "taker_buy_base": 1093428.0, "taker_buy_quote": 17476.14083 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.01598, "high": 0.016, "low": 0.01594, "close": 0.016, "volume": 1836990.0, "close_time": 1772823599999, "quote_volume": 29321.05789, "trades": 399, "taker_buy_base": 798477.0, "taker_buy_quote": 12745.53255 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.016, "high": 0.01605, "low": 0.01595, "close": 0.01598, "volume": 2064664.0, "close_time": 1772827199999, "quote_volume": 33032.02472, "trades": 283, "taker_buy_base": 1067569.0, "taker_buy_quote": 17075.24962 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01598, "high": 0.01605, "low": 0.01597, "close": 0.01603, "volume": 1460374.0, "close_time": 1772830799999, "quote_volume": 23373.43199, "trades": 361, "taker_buy_base": 791080.0, "taker_buy_quote": 12662.87703 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.01602, "high": 0.01612, "low": 0.01597, "close": 0.01599, "volume": 4975778.0, "close_time": 1772834399999, "quote_volume": 79892.8705, "trades": 637, "taker_buy_base": 3335707.0, "taker_buy_quote": 53584.54263 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.01598, "high": 0.01602, "low": 0.01595, "close": 0.01602, "volume": 1037334.0, "close_time": 1772837999999, "quote_volume": 16569.23404, "trades": 155, "taker_buy_base": 651859.0, "taker_buy_quote": 10413.93783 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.01602, "high": 0.01602, "low": 0.01599, "close": 0.016, "volume": 251139.0, "close_time": 1772841599999, "quote_volume": 4019.1644, "trades": 94, "taker_buy_base": 48921.0, "taker_buy_quote": 783.68131 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.016, "high": 0.016, "low": 0.01594, "close": 0.01597, "volume": 844827.0, "close_time": 1772845199999, "quote_volume": 13479.95341, "trades": 189, "taker_buy_base": 380908.0, "taker_buy_quote": 6078.17172 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.01599, "high": 0.01605, "low": 0.01597, "close": 0.01602, "volume": 205125.0, "close_time": 1772848799999, "quote_volume": 3283.5975, "trades": 68, "taker_buy_base": 149133.0, "taker_buy_quote": 2388.17922 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.01604, "high": 0.01617, "low": 0.01601, "close": 0.01607, "volume": 3785660.0, "close_time": 1772852399999, "quote_volume": 60904.56195, "trades": 437, "taker_buy_base": 1836869.0, "taker_buy_quote": 29570.20482 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.01607, "high": 0.01608, "low": 0.01597, "close": 0.01598, "volume": 981947.0, "close_time": 1772855999999, "quote_volume": 15724.23901, "trades": 224, "taker_buy_base": 258356.0, "taker_buy_quote": 4138.4752 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01597, "high": 0.01603, "low": 0.01595, "close": 0.01601, "volume": 1422617.0, "close_time": 1772859599999, "quote_volume": 22750.05381, "trades": 320, "taker_buy_base": 720061.0, "taker_buy_quote": 11511.43612 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.016, "high": 0.01606, "low": 0.01599, "close": 0.01605, "volume": 804418.0, "close_time": 1772863199999, "quote_volume": 12888.85776, "trades": 243, "taker_buy_base": 439355.0, "taker_buy_quote": 7044.29453 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.01606, "high": 0.01609, "low": 0.016, "close": 0.016, "volume": 1206217.0, "close_time": 1772866799999, "quote_volume": 19376.83153, "trades": 497, "taker_buy_base": 506398.0, "taker_buy_quote": 8141.42123 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.016, "high": 0.016, "low": 0.01587, "close": 0.01594, "volume": 3524341.0, "close_time": 1772870399999, "quote_volume": 56121.95436, "trades": 412, "taker_buy_base": 1681187.0, "taker_buy_quote": 26765.3728 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01595, "high": 0.0161, "low": 0.01594, "close": 0.01604, "volume": 3592741.0, "close_time": 1772873999999, "quote_volume": 57663.48592, "trades": 711, "taker_buy_base": 2417183.0, "taker_buy_quote": 38790.40256 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.01603, "high": 0.01613, "low": 0.01602, "close": 0.01612, "volume": 1423044.0, "close_time": 1772877599999, "quote_volume": 22910.11995, "trades": 230, "taker_buy_base": 789694.0, "taker_buy_quote": 12715.45679 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.01612, "high": 0.01614, "low": 0.01604, "close": 0.01604, "volume": 627210.0, "close_time": 1772881199999, "quote_volume": 10107.8775, "trades": 208, "taker_buy_base": 354137.0, "taker_buy_quote": 5712.52212 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.01605, "high": 0.01607, "low": 0.01602, "close": 0.01603, "volume": 991353.0, "close_time": 1772884799999, "quote_volume": 15892.81751, "trades": 176, "taker_buy_base": 129148.0, "taker_buy_quote": 2072.10938 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01603, "high": 0.01608, "low": 0.01603, "close": 0.01606, "volume": 279794.0, "close_time": 1772888399999, "quote_volume": 4492.67604, "trades": 96, "taker_buy_base": 215580.0, "taker_buy_quote": 3461.74929 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.01605, "high": 0.01615, "low": 0.01605, "close": 0.01613, "volume": 911187.0, "close_time": 1772891999999, "quote_volume": 14702.31196, "trades": 184, "taker_buy_base": 704130.0, "taker_buy_quote": 11361.55186 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.01613, "high": 0.01613, "low": 0.016, "close": 0.01602, "volume": 2302238.0, "close_time": 1772895599999, "quote_volume": 36986.2942, "trades": 369, "taker_buy_base": 518981.0, "taker_buy_quote": 8323.06638 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.01602, "high": 0.01603, "low": 0.01594, "close": 0.01598, "volume": 2856032.0, "close_time": 1772899199999, "quote_volume": 45630.32629, "trades": 231, "taker_buy_base": 691362.0, "taker_buy_quote": 11038.60369 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01599, "high": 0.016, "low": 0.01594, "close": 0.01595, "volume": 699139.0, "close_time": 1772902799999, "quote_volume": 11155.41239, "trades": 163, "taker_buy_base": 269978.0, "taker_buy_quote": 4308.44664 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.01595, "high": 0.016, "low": 0.01595, "close": 0.01598, "volume": 148231.0, "close_time": 1772906399999, "quote_volume": 2368.44225, "trades": 106, "taker_buy_base": 85158.0, "taker_buy_quote": 1360.53524 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.01598, "high": 0.01607, "low": 0.01596, "close": 0.01605, "volume": 798717.0, "close_time": 1772909999999, "quote_volume": 12805.32724, "trades": 150, "taker_buy_base": 551039.0, "taker_buy_quote": 8837.3555 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.01605, "high": 0.01606, "low": 0.01595, "close": 0.01599, "volume": 1185028.0, "close_time": 1772913599999, "quote_volume": 18950.91245, "trades": 239, "taker_buy_base": 450634.0, "taker_buy_quote": 7200.47683 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01601, "high": 0.01606, "low": 0.016, "close": 0.01601, "volume": 329722.0, "close_time": 1772917199999, "quote_volume": 5283.63063, "trades": 137, "taker_buy_base": 269102.0, "taker_buy_quote": 4312.32057 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.01601, "high": 0.01602, "low": 0.01596, "close": 0.01601, "volume": 1250976.0, "close_time": 1772920799999, "quote_volume": 19993.91349, "trades": 357, "taker_buy_base": 457676.0, "taker_buy_quote": 7316.46588 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.01601, "high": 0.01609, "low": 0.01601, "close": 0.01602, "volume": 674816.0, "close_time": 1772924399999, "quote_volume": 10841.5755, "trades": 186, "taker_buy_base": 551190.0, "taker_buy_quote": 8856.64004 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.01603, "high": 0.01606, "low": 0.016, "close": 0.01604, "volume": 398115.0, "close_time": 1772927999999, "quote_volume": 6378.88143, "trades": 267, "taker_buy_base": 263139.0, "taker_buy_quote": 4216.61566 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01603, "high": 0.01607, "low": 0.01602, "close": 0.01604, "volume": 97186.0, "close_time": 1772931599999, "quote_volume": 1558.89481, "trades": 117, "taker_buy_base": 68500.0, "taker_buy_quote": 1098.93018 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.01603, "high": 0.01606, "low": 0.01602, "close": 0.01604, "volume": 405899.0, "close_time": 1772935199999, "quote_volume": 6510.30847, "trades": 221, "taker_buy_base": 58516.0, "taker_buy_quote": 938.4499 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.01604, "high": 0.01605, "low": 0.01599, "close": 0.01601, "volume": 972911.0, "close_time": 1772938799999, "quote_volume": 15579.66538, "trades": 458, "taker_buy_base": 515960.0, "taker_buy_quote": 8268.2486 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.01602, "high": 0.01602, "low": 0.01599, "close": 0.01601, "volume": 313766.0, "close_time": 1772942399999, "quote_volume": 5022.01344, "trades": 195, "taker_buy_base": 133611.0, "taker_buy_quote": 2138.60055 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01601, "high": 0.01602, "low": 0.01597, "close": 0.01598, "volume": 1305842.0, "close_time": 1772945999999, "quote_volume": 20879.81588, "trades": 315, "taker_buy_base": 526921.0, "taker_buy_quote": 8427.07347 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.01597, "high": 0.01599, "low": 0.01595, "close": 0.01597, "volume": 903800.0, "close_time": 1772949599999, "quote_volume": 14432.55348, "trades": 238, "taker_buy_base": 435805.0, "taker_buy_quote": 6961.13698 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.01597, "high": 0.01598, "low": 0.01594, "close": 0.01597, "volume": 1308874.0, "close_time": 1772953199999, "quote_volume": 20888.98436, "trades": 561, "taker_buy_base": 872458.0, "taker_buy_quote": 13927.0019 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.01597, "high": 0.01601, "low": 0.01595, "close": 0.01597, "volume": 225450.0, "close_time": 1772956799999, "quote_volume": 3602.74244, "trades": 151, "taker_buy_base": 115025.0, "taker_buy_quote": 1837.7501 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01597, "high": 0.01599, "low": 0.01596, "close": 0.01597, "volume": 74369.0, "close_time": 1772960399999, "quote_volume": 1187.96542, "trades": 58, "taker_buy_base": 27915.0, "taker_buy_quote": 446.06668 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.01597, "high": 0.01599, "low": 0.01594, "close": 0.01597, "volume": 486790.0, "close_time": 1772963999999, "quote_volume": 7766.50016, "trades": 238, "taker_buy_base": 261401.0, "taker_buy_quote": 4172.41098 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.01596, "high": 0.016, "low": 0.01595, "close": 0.01598, "volume": 1917790.0, "close_time": 1772967599999, "quote_volume": 30630.42412, "trades": 429, "taker_buy_base": 1235053.0, "taker_buy_quote": 19730.006 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.01597, "high": 0.01599, "low": 0.01595, "close": 0.01596, "volume": 495192.0, "close_time": 1772971199999, "quote_volume": 7904.79548, "trades": 226, "taker_buy_base": 162572.0, "taker_buy_quote": 2596.01773 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01596, "high": 0.01601, "low": 0.01594, "close": 0.01596, "volume": 984347.0, "close_time": 1772974799999, "quote_volume": 15715.11214, "trades": 403, "taker_buy_base": 598169.0, "taker_buy_quote": 9550.70393 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.01595, "high": 0.016, "low": 0.01594, "close": 0.01599, "volume": 328582.0, "close_time": 1772978399999, "quote_volume": 5249.00284, "trades": 111, "taker_buy_base": 122803.0, "taker_buy_quote": 1962.04092 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.01599, "high": 0.01601, "low": 0.01596, "close": 0.016, "volume": 739176.0, "close_time": 1772981999999, "quote_volume": 11812.68071, "trades": 369, "taker_buy_base": 550305.0, "taker_buy_quote": 8794.18575 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.016, "high": 0.01611, "low": 0.016, "close": 0.01602, "volume": 2761450.0, "close_time": 1772985599999, "quote_volume": 44354.28877, "trades": 519, "taker_buy_base": 932871.0, "taker_buy_quote": 14981.82204 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01603, "high": 0.01609, "low": 0.01602, "close": 0.01608, "volume": 545045.0, "close_time": 1772989199999, "quote_volume": 8753.23441, "trades": 174, "taker_buy_base": 402142.0, "taker_buy_quote": 6458.10224 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.01609, "high": 0.01625, "low": 0.01608, "close": 0.01614, "volume": 7486237.0, "close_time": 1772992799999, "quote_volume": 120945.9209, "trades": 1078, "taker_buy_base": 3667318.0, "taker_buy_quote": 59302.62654 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.01614, "high": 0.01622, "low": 0.0161, "close": 0.01611, "volume": 819479.0, "close_time": 1772996399999, "quote_volume": 13233.42369, "trades": 231, "taker_buy_base": 355136.0, "taker_buy_quote": 5734.23592 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0161, "high": 0.0162, "low": 0.01609, "close": 0.01615, "volume": 1543227.0, "close_time": 1772999999999, "quote_volume": 24921.15437, "trades": 284, "taker_buy_base": 753964.0, "taker_buy_quote": 12184.64122 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01615, "high": 0.01636, "low": 0.01614, "close": 0.01623, "volume": 4840671.0, "close_time": 1773003599999, "quote_volume": 78772.66244, "trades": 1311, "taker_buy_base": 2361596.0, "taker_buy_quote": 38451.14142 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.01623, "high": 0.0163, "low": 0.01617, "close": 0.0163, "volume": 642913.0, "close_time": 1773007199999, "quote_volume": 10445.53804, "trades": 132, "taker_buy_base": 334213.0, "taker_buy_quote": 5431.67794 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.01628, "high": 0.01628, "low": 0.01612, "close": 0.01618, "volume": 1753631.0, "close_time": 1773010799999, "quote_volume": 28355.06118, "trades": 259, "taker_buy_base": 713188.0, "taker_buy_quote": 11531.29608 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.01619, "high": 0.0162, "low": 0.01609, "close": 0.01611, "volume": 1400657.0, "close_time": 1773014399999, "quote_volume": 22558.57079, "trades": 210, "taker_buy_base": 345264.0, "taker_buy_quote": 5560.80172 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01611, "high": 0.01633, "low": 0.01611, "close": 0.01631, "volume": 3271069.0, "close_time": 1773017999999, "quote_volume": 53156.85775, "trades": 490, "taker_buy_base": 2091573.0, "taker_buy_quote": 33983.77943 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.01632, "high": 0.0164, "low": 0.01627, "close": 0.01636, "volume": 1502642.0, "close_time": 1773021599999, "quote_volume": 24580.47048, "trades": 522, "taker_buy_base": 818023.0, "taker_buy_quote": 13381.81574 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.01635, "high": 0.01644, "low": 0.0163, "close": 0.01638, "volume": 3100978.0, "close_time": 1773025199999, "quote_volume": 50847.44409, "trades": 629, "taker_buy_base": 1645111.0, "taker_buy_quote": 26978.55636 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.01639, "high": 0.01651, "low": 0.01638, "close": 0.01648, "volume": 1445019.0, "close_time": 1773028799999, "quote_volume": 23811.36536, "trades": 340, "taker_buy_base": 611028.0, "taker_buy_quote": 10066.67098 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01649, "high": 0.0165, "low": 0.0164, "close": 0.0164, "volume": 255983.0, "close_time": 1773032399999, "quote_volume": 4208.36135, "trades": 236, "taker_buy_base": 71494.0, "taker_buy_quote": 1175.59041 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.01639, "high": 0.01642, "low": 0.01635, "close": 0.01642, "volume": 820882.0, "close_time": 1773035999999, "quote_volume": 13445.41178, "trades": 237, "taker_buy_base": 301037.0, "taker_buy_quote": 4933.36776 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.01642, "high": 0.01642, "low": 0.01633, "close": 0.01636, "volume": 483870.0, "close_time": 1773039599999, "quote_volume": 7922.1408, "trades": 293, "taker_buy_base": 120554.0, "taker_buy_quote": 1972.58936 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.01634, "high": 0.01634, "low": 0.01624, "close": 0.01631, "volume": 2337294.0, "close_time": 1773043199999, "quote_volume": 38039.91232, "trades": 311, "taker_buy_base": 727551.0, "taker_buy_quote": 11838.90381 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01632, "high": 0.01636, "low": 0.01631, "close": 0.01635, "volume": 1083456.0, "close_time": 1773046799999, "quote_volume": 17699.40131, "trades": 303, "taker_buy_base": 330929.0, "taker_buy_quote": 5406.87892 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.01635, "high": 0.01635, "low": 0.0162, "close": 0.0162, "volume": 1575754.0, "close_time": 1773050399999, "quote_volume": 25586.00487, "trades": 300, "taker_buy_base": 276132.0, "taker_buy_quote": 4484.55891 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0162, "high": 0.01621, "low": 0.01614, "close": 0.01616, "volume": 549182.0, "close_time": 1773053999999, "quote_volume": 8883.85483, "trades": 146, "taker_buy_base": 104231.0, "taker_buy_quote": 1686.39662 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.01615, "high": 0.01615, "low": 0.01599, "close": 0.01604, "volume": 2527991.0, "close_time": 1773057599999, "quote_volume": 40590.77411, "trades": 423, "taker_buy_base": 702555.0, "taker_buy_quote": 11291.02515 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01602, "high": 0.01608, "low": 0.016, "close": 0.01608, "volume": 1072831.0, "close_time": 1773061199999, "quote_volume": 17204.45486, "trades": 290, "taker_buy_base": 832465.0, "taker_buy_quote": 13348.12865 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.01608, "high": 0.01618, "low": 0.01608, "close": 0.01613, "volume": 2165606.0, "close_time": 1773064799999, "quote_volume": 34929.96951, "trades": 380, "taker_buy_base": 1401029.0, "taker_buy_quote": 22586.14826 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.01612, "high": 0.01613, "low": 0.01603, "close": 0.01605, "volume": 916161.0, "close_time": 1773068399999, "quote_volume": 14711.90744, "trades": 198, "taker_buy_base": 218757.0, "taker_buy_quote": 3517.18703 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.01604, "high": 0.01605, "low": 0.01597, "close": 0.01597, "volume": 2050924.0, "close_time": 1773071999999, "quote_volume": 32822.79372, "trades": 352, "taker_buy_base": 555459.0, "taker_buy_quote": 8884.38661 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01597, "high": 0.01601, "low": 0.01584, "close": 0.01589, "volume": 6433752.0, "close_time": 1773075599999, "quote_volume": 102330.19409, "trades": 1074, "taker_buy_base": 2984286.0, "taker_buy_quote": 47460.06408 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.01587, "high": 0.01592, "low": 0.01585, "close": 0.01591, "volume": 3425378.0, "close_time": 1773079199999, "quote_volume": 54375.99026, "trades": 1235, "taker_buy_base": 2071333.0, "taker_buy_quote": 32892.03058 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.01591, "high": 0.01594, "low": 0.01588, "close": 0.01591, "volume": 730615.0, "close_time": 1773082799999, "quote_volume": 11620.76089, "trades": 267, "taker_buy_base": 290496.0, "taker_buy_quote": 4620.81496 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0159, "high": 0.01596, "low": 0.01586, "close": 0.01588, "volume": 1632249.0, "close_time": 1773086399999, "quote_volume": 25968.66801, "trades": 358, "taker_buy_base": 936137.0, "taker_buy_quote": 14883.14808 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01587, "high": 0.01591, "low": 0.01585, "close": 0.01589, "volume": 1507883.0, "close_time": 1773089999999, "quote_volume": 23934.30539, "trades": 442, "taker_buy_base": 919514.0, "taker_buy_quote": 14598.54869 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.01589, "high": 0.01589, "low": 0.01584, "close": 0.01586, "volume": 1885910.0, "close_time": 1773093599999, "quote_volume": 29911.16134, "trades": 720, "taker_buy_base": 1011721.0, "taker_buy_quote": 16049.86129 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.01587, "high": 0.01587, "low": 0.01583, "close": 0.01584, "volume": 1448419.0, "close_time": 1773097199999, "quote_volume": 22951.54543, "trades": 562, "taker_buy_base": 892839.0, "taker_buy_quote": 14153.70122 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.01584, "high": 0.01589, "low": 0.01584, "close": 0.01588, "volume": 521158.0, "close_time": 1773100799999, "quote_volume": 8265.20209, "trades": 179, "taker_buy_base": 284268.0, "taker_buy_quote": 4510.76712 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01589, "high": 0.01591, "low": 0.01586, "close": 0.01586, "volume": 971360.0, "close_time": 1773104399999, "quote_volume": 15431.59032, "trades": 196, "taker_buy_base": 261760.0, "taker_buy_quote": 4159.89323 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.01586, "high": 0.01588, "low": 0.01581, "close": 0.01582, "volume": 2897771.0, "close_time": 1773107999999, "quote_volume": 45877.67962, "trades": 726, "taker_buy_base": 1854641.0, "taker_buy_quote": 29373.98635 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.01582, "high": 0.0159, "low": 0.01581, "close": 0.01587, "volume": 1325597.0, "close_time": 1773111599999, "quote_volume": 21000.56463, "trades": 337, "taker_buy_base": 609946.0, "taker_buy_quote": 9657.07352 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.01586, "high": 0.01587, "low": 0.01579, "close": 0.01585, "volume": 2172604.0, "close_time": 1773115199999, "quote_volume": 34387.63792, "trades": 471, "taker_buy_base": 1197162.0, "taker_buy_quote": 18950.2597 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01585, "high": 0.01589, "low": 0.01584, "close": 0.01585, "volume": 597733.0, "close_time": 1773118799999, "quote_volume": 9487.7556, "trades": 200, "taker_buy_base": 195751.0, "taker_buy_quote": 3106.41398 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.01585, "high": 0.01587, "low": 0.01581, "close": 0.01582, "volume": 1998444.0, "close_time": 1773122399999, "quote_volume": 31630.21895, "trades": 614, "taker_buy_base": 1201459.0, "taker_buy_quote": 19018.60101 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.01583, "high": 0.01586, "low": 0.0158, "close": 0.01586, "volume": 1505267.0, "close_time": 1773125999999, "quote_volume": 23827.70043, "trades": 628, "taker_buy_base": 1074027.0, "taker_buy_quote": 17004.58289 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.01586, "high": 0.01591, "low": 0.01586, "close": 0.01588, "volume": 1584034.0, "close_time": 1773129599999, "quote_volume": 25161.66158, "trades": 574, "taker_buy_base": 673567.0, "taker_buy_quote": 10698.07468 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01588, "high": 0.01591, "low": 0.01583, "close": 0.01584, "volume": 2860489.0, "close_time": 1773133199999, "quote_volume": 45368.41478, "trades": 697, "taker_buy_base": 1018344.0, "taker_buy_quote": 16147.39994 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.01584, "high": 0.01589, "low": 0.01584, "close": 0.01585, "volume": 1441144.0, "close_time": 1773136799999, "quote_volume": 22862.86613, "trades": 523, "taker_buy_base": 898694.0, "taker_buy_quote": 14258.59764 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.01585, "high": 0.01586, "low": 0.01582, "close": 0.01584, "volume": 1283940.0, "close_time": 1773140399999, "quote_volume": 20331.50347, "trades": 554, "taker_buy_base": 807812.0, "taker_buy_quote": 12793.74695 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.01584, "high": 0.01588, "low": 0.0158, "close": 0.01581, "volume": 2867948.0, "close_time": 1773143999999, "quote_volume": 45415.98199, "trades": 771, "taker_buy_base": 1864551.0, "taker_buy_quote": 29526.88098 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01581, "high": 0.01583, "low": 0.01578, "close": 0.0158, "volume": 1727196.0, "close_time": 1773147599999, "quote_volume": 27289.46377, "trades": 867, "taker_buy_base": 1308243.0, "taker_buy_quote": 20674.43113 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0158, "high": 0.01588, "low": 0.0158, "close": 0.01584, "volume": 2356067.0, "close_time": 1773151199999, "quote_volume": 37351.98002, "trades": 520, "taker_buy_base": 1424709.0, "taker_buy_quote": 22586.44655 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.01584, "high": 0.01586, "low": 0.01577, "close": 0.01583, "volume": 1930657.0, "close_time": 1773154799999, "quote_volume": 30527.8828, "trades": 678, "taker_buy_base": 1241050.0, "taker_buy_quote": 19617.72849 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.01585, "high": 0.01586, "low": 0.01579, "close": 0.01583, "volume": 1438827.0, "close_time": 1773158399999, "quote_volume": 22777.94658, "trades": 339, "taker_buy_base": 553245.0, "taker_buy_quote": 8756.95081 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01581, "high": 0.01582, "low": 0.01578, "close": 0.01578, "volume": 772800.0, "close_time": 1773161999999, "quote_volume": 12205.44158, "trades": 316, "taker_buy_base": 464018.0, "taker_buy_quote": 7329.46815 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.01578, "high": 0.01585, "low": 0.01576, "close": 0.01583, "volume": 1775299.0, "close_time": 1773165599999, "quote_volume": 28029.48585, "trades": 595, "taker_buy_base": 955175.0, "taker_buy_quote": 15085.72675 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.01583, "high": 0.01585, "low": 0.01576, "close": 0.0158, "volume": 1656919.0, "close_time": 1773169199999, "quote_volume": 26167.67288, "trades": 503, "taker_buy_base": 850461.0, "taker_buy_quote": 13429.02976 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.01579, "high": 0.01582, "low": 0.01576, "close": 0.01581, "volume": 972954.0, "close_time": 1773172799999, "quote_volume": 15359.22018, "trades": 373, "taker_buy_base": 734644.0, "taker_buy_quote": 11597.92934 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01582, "high": 0.01585, "low": 0.01579, "close": 0.0158, "volume": 403621.0, "close_time": 1773176399999, "quote_volume": 6383.67309, "trades": 199, "taker_buy_base": 108436.0, "taker_buy_quote": 1715.76438 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0158, "high": 0.0158, "low": 0.01577, "close": 0.01577, "volume": 1085766.0, "close_time": 1773179999999, "quote_volume": 17136.64715, "trades": 603, "taker_buy_base": 525569.0, "taker_buy_quote": 8295.1618 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.01578, "high": 0.01586, "low": 0.01576, "close": 0.01578, "volume": 1827156.0, "close_time": 1773183599999, "quote_volume": 28901.752, "trades": 396, "taker_buy_base": 869643.0, "taker_buy_quote": 13744.27883 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0158, "high": 0.01585, "low": 0.01577, "close": 0.01584, "volume": 815591.0, "close_time": 1773187199999, "quote_volume": 12881.90197, "trades": 255, "taker_buy_base": 492600.0, "taker_buy_quote": 7780.67826 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01584, "high": 0.01585, "low": 0.01581, "close": 0.01582, "volume": 532644.0, "close_time": 1773190799999, "quote_volume": 8429.89645, "trades": 214, "taker_buy_base": 220503.0, "taker_buy_quote": 3489.23428 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.01582, "high": 0.01584, "low": 0.0158, "close": 0.01581, "volume": 290536.0, "close_time": 1773194399999, "quote_volume": 4593.82078, "trades": 137, "taker_buy_base": 60737.0, "taker_buy_quote": 960.49262 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.01582, "high": 0.01584, "low": 0.01579, "close": 0.01582, "volume": 562775.0, "close_time": 1773197999999, "quote_volume": 8897.12725, "trades": 213, "taker_buy_base": 366114.0, "taker_buy_quote": 5788.69621 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.01583, "high": 0.01585, "low": 0.01578, "close": 0.01584, "volume": 1474158.0, "close_time": 1773201599999, "quote_volume": 23295.96525, "trades": 294, "taker_buy_base": 692299.0, "taker_buy_quote": 10938.49269 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01585, "high": 0.01589, "low": 0.01583, "close": 0.01586, "volume": 1322068.0, "close_time": 1773205199999, "quote_volume": 20983.00576, "trades": 212, "taker_buy_base": 438698.0, "taker_buy_quote": 6964.50515 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.01586, "high": 0.01586, "low": 0.0158, "close": 0.01586, "volume": 1631866.0, "close_time": 1773208799999, "quote_volume": 25818.59189, "trades": 399, "taker_buy_base": 862879.0, "taker_buy_quote": 13652.50777 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.01587, "high": 0.01591, "low": 0.01586, "close": 0.01586, "volume": 1862303.0, "close_time": 1773212399999, "quote_volume": 29595.34255, "trades": 233, "taker_buy_base": 722041.0, "taker_buy_quote": 11477.17993 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.01586, "high": 0.01588, "low": 0.01586, "close": 0.01587, "volume": 92125.0, "close_time": 1773215999999, "quote_volume": 1462.0407, "trades": 80, "taker_buy_base": 53292.0, "taker_buy_quote": 845.79733 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01587, "high": 0.01591, "low": 0.01586, "close": 0.01589, "volume": 602341.0, "close_time": 1773219599999, "quote_volume": 9568.45455, "trades": 206, "taker_buy_base": 276024.0, "taker_buy_quote": 4385.66153 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01589, "high": 0.01591, "low": 0.01585, "close": 0.01587, "volume": 884517.0, "close_time": 1773223199999, "quote_volume": 14038.79933, "trades": 151, "taker_buy_base": 568256.0, "taker_buy_quote": 9018.67102 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01588, "high": 0.01594, "low": 0.01588, "close": 0.01591, "volume": 870196.0, "close_time": 1773226799999, "quote_volume": 13848.82994, "trades": 367, "taker_buy_base": 255937.0, "taker_buy_quote": 4074.35248 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.01591, "high": 0.01591, "low": 0.01586, "close": 0.01588, "volume": 881970.0, "close_time": 1773230399999, "quote_volume": 14006.15439, "trades": 220, "taker_buy_base": 586106.0, "taker_buy_quote": 9308.54702 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01588, "high": 0.01595, "low": 0.01587, "close": 0.01592, "volume": 1479175.0, "close_time": 1773233999999, "quote_volume": 23538.66475, "trades": 239, "taker_buy_base": 801565.0, "taker_buy_quote": 12758.13278 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.01592, "high": 0.01598, "low": 0.0159, "close": 0.01597, "volume": 2138138.0, "close_time": 1773237599999, "quote_volume": 34085.73074, "trades": 577, "taker_buy_base": 1079724.0, "taker_buy_quote": 17204.66994 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.01596, "high": 0.01599, "low": 0.01594, "close": 0.01595, "volume": 1506020.0, "close_time": 1773241199999, "quote_volume": 24044.82177, "trades": 458, "taker_buy_base": 799489.0, "taker_buy_quote": 12763.78352 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.01595, "high": 0.016, "low": 0.01593, "close": 0.01599, "volume": 1436063.0, "close_time": 1773244799999, "quote_volume": 22930.73278, "trades": 335, "taker_buy_base": 815143.0, "taker_buy_quote": 13015.15647 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.016, "high": 0.01602, "low": 0.01597, "close": 0.01598, "volume": 1615856.0, "close_time": 1773248399999, "quote_volume": 25852.19625, "trades": 468, "taker_buy_base": 745343.0, "taker_buy_quote": 11926.90104 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.01598, "high": 0.01603, "low": 0.01597, "close": 0.016, "volume": 1798268.0, "close_time": 1773251999999, "quote_volume": 28768.20267, "trades": 379, "taker_buy_base": 1368582.0, "taker_buy_quote": 21891.92777 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.016, "high": 0.01603, "low": 0.01598, "close": 0.01602, "volume": 566200.0, "close_time": 1773255599999, "quote_volume": 9063.77497, "trades": 190, "taker_buy_base": 328378.0, "taker_buy_quote": 5257.41745 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.01601, "high": 0.01604, "low": 0.016, "close": 0.016, "volume": 1575542.0, "close_time": 1773259199999, "quote_volume": 25240.98138, "trades": 396, "taker_buy_base": 658855.0, "taker_buy_quote": 10555.93971 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.016, "high": 0.01602, "low": 0.01599, "close": 0.01602, "volume": 459563.0, "close_time": 1773262799999, "quote_volume": 7357.62658, "trades": 216, "taker_buy_base": 439162.0, "taker_buy_quote": 7031.22001 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.01602, "high": 0.01608, "low": 0.01601, "close": 0.01605, "volume": 1987289.0, "close_time": 1773266399999, "quote_volume": 31897.48371, "trades": 486, "taker_buy_base": 962323.0, "taker_buy_quote": 15449.37185 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.01607, "high": 0.0161, "low": 0.01602, "close": 0.01606, "volume": 1749215.0, "close_time": 1773269999999, "quote_volume": 28092.71483, "trades": 561, "taker_buy_base": 1011336.0, "taker_buy_quote": 16238.25962 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.01606, "high": 0.0161, "low": 0.01606, "close": 0.01608, "volume": 1234512.0, "close_time": 1773273599999, "quote_volume": 19845.74474, "trades": 429, "taker_buy_base": 764834.0, "taker_buy_quote": 12295.13058 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01609, "high": 0.01613, "low": 0.01608, "close": 0.0161, "volume": 2076105.0, "close_time": 1773277199999, "quote_volume": 33438.07927, "trades": 809, "taker_buy_base": 923678.0, "taker_buy_quote": 14881.20072 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.01611, "high": 0.01614, "low": 0.01609, "close": 0.01611, "volume": 2557887.0, "close_time": 1773280799999, "quote_volume": 41222.8804, "trades": 692, "taker_buy_base": 1090331.0, "taker_buy_quote": 17575.48829 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.01611, "high": 0.01612, "low": 0.01608, "close": 0.01609, "volume": 1595288.0, "close_time": 1773284399999, "quote_volume": 25695.75349, "trades": 587, "taker_buy_base": 875440.0, "taker_buy_quote": 14105.64291 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.01609, "high": 0.01611, "low": 0.01606, "close": 0.01607, "volume": 818845.0, "close_time": 1773287999999, "quote_volume": 13174.10177, "trades": 371, "taker_buy_base": 256021.0, "taker_buy_quote": 4118.31386 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01608, "high": 0.01612, "low": 0.01606, "close": 0.0161, "volume": 1642716.0, "close_time": 1773291599999, "quote_volume": 26422.74241, "trades": 664, "taker_buy_base": 796272.0, "taker_buy_quote": 12808.0313 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.01611, "high": 0.01611, "low": 0.01609, "close": 0.01611, "volume": 411047.0, "close_time": 1773295199999, "quote_volume": 6618.36506, "trades": 242, "taker_buy_base": 221672.0, "taker_buy_quote": 3570.40955 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.01611, "high": 0.01613, "low": 0.01607, "close": 0.01608, "volume": 749020.0, "close_time": 1773298799999, "quote_volume": 12067.22479, "trades": 279, "taker_buy_base": 549259.0, "taker_buy_quote": 8850.72424 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.01608, "high": 0.01608, "low": 0.01604, "close": 0.01607, "volume": 500466.0, "close_time": 1773302399999, "quote_volume": 8036.43023, "trades": 259, "taker_buy_base": 135640.0, "taker_buy_quote": 2177.99296 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01606, "high": 0.01607, "low": 0.01601, "close": 0.01606, "volume": 1613629.0, "close_time": 1773305999999, "quote_volume": 25864.93392, "trades": 457, "taker_buy_base": 997095.0, "taker_buy_quote": 15983.75737 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.01605, "high": 0.01605, "low": 0.01597, "close": 0.01599, "volume": 2811957.0, "close_time": 1773309599999, "quote_volume": 44994.04154, "trades": 351, "taker_buy_base": 1090940.0, "taker_buy_quote": 17457.39089 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.01601, "high": 0.01603, "low": 0.01596, "close": 0.01601, "volume": 1173892.0, "close_time": 1773313199999, "quote_volume": 18764.44978, "trades": 338, "taker_buy_base": 793743.0, "taker_buy_quote": 12689.58461 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.01601, "high": 0.01603, "low": 0.01598, "close": 0.01601, "volume": 361644.0, "close_time": 1773316799999, "quote_volume": 5789.23753, "trades": 174, "taker_buy_base": 256909.0, "taker_buy_quote": 4112.64463 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01601, "high": 0.01601, "low": 0.01597, "close": 0.01601, "volume": 439502.0, "close_time": 1773320399999, "quote_volume": 7028.59899, "trades": 129, "taker_buy_base": 189742.0, "taker_buy_quote": 3034.29103 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.016, "high": 0.016, "low": 0.01592, "close": 0.01596, "volume": 2705752.0, "close_time": 1773323999999, "quote_volume": 43184.84162, "trades": 519, "taker_buy_base": 1478148.0, "taker_buy_quote": 23593.81784 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.01596, "high": 0.01599, "low": 0.0159, "close": 0.01592, "volume": 2230133.0, "close_time": 1773327599999, "quote_volume": 35532.24129, "trades": 343, "taker_buy_base": 1216227.0, "taker_buy_quote": 19382.86264 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.01592, "high": 0.01599, "low": 0.01592, "close": 0.01597, "volume": 521907.0, "close_time": 1773331199999, "quote_volume": 8323.95005, "trades": 180, "taker_buy_base": 204936.0, "taker_buy_quote": 3269.72357 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01597, "high": 0.01599, "low": 0.01596, "close": 0.01599, "volume": 608215.0, "close_time": 1773334799999, "quote_volume": 9717.17427, "trades": 139, "taker_buy_base": 223703.0, "taker_buy_quote": 3574.45143 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.01599, "high": 0.016, "low": 0.01597, "close": 0.01597, "volume": 247854.0, "close_time": 1773338399999, "quote_volume": 3961.08977, "trades": 159, "taker_buy_base": 42256.0, "taker_buy_quote": 675.63821 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.01598, "high": 0.01601, "low": 0.01595, "close": 0.01595, "volume": 463622.0, "close_time": 1773341999999, "quote_volume": 7410.47087, "trades": 170, "taker_buy_base": 76587.0, "taker_buy_quote": 1224.0523 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.01596, "high": 0.01601, "low": 0.01594, "close": 0.016, "volume": 566041.0, "close_time": 1773345599999, "quote_volume": 9049.07666, "trades": 159, "taker_buy_base": 478956.0, "taker_buy_quote": 7656.6481 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01599, "high": 0.01601, "low": 0.01598, "close": 0.01599, "volume": 1051303.0, "close_time": 1773349199999, "quote_volume": 16818.83818, "trades": 166, "taker_buy_base": 806686.0, "taker_buy_quote": 12906.5714 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.016, "high": 0.01603, "low": 0.01599, "close": 0.01602, "volume": 429718.0, "close_time": 1773352799999, "quote_volume": 6877.67255, "trades": 183, "taker_buy_base": 249127.0, "taker_buy_quote": 3987.63919 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.01603, "high": 0.01604, "low": 0.01598, "close": 0.01601, "volume": 1008766.0, "close_time": 1773356399999, "quote_volume": 16150.88318, "trades": 279, "taker_buy_base": 850259.0, "taker_buy_quote": 13614.19106 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.01602, "high": 0.01604, "low": 0.01599, "close": 0.016, "volume": 270727.0, "close_time": 1773359999999, "quote_volume": 4334.27404, "trades": 114, "taker_buy_base": 81407.0, "taker_buy_quote": 1303.24449 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01599, "high": 0.01606, "low": 0.01598, "close": 0.01603, "volume": 1522233.0, "close_time": 1773363599999, "quote_volume": 24391.16296, "trades": 358, "taker_buy_base": 897320.0, "taker_buy_quote": 14372.52922 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.01604, "high": 0.01607, "low": 0.01598, "close": 0.01603, "volume": 2169912.0, "close_time": 1773367199999, "quote_volume": 34766.47494, "trades": 447, "taker_buy_base": 989713.0, "taker_buy_quote": 15843.85839 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.01603, "high": 0.01606, "low": 0.01603, "close": 0.01604, "volume": 302689.0, "close_time": 1773370799999, "quote_volume": 4857.01903, "trades": 99, "taker_buy_base": 176336.0, "taker_buy_quote": 2830.12783 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.01603, "high": 0.01604, "low": 0.01599, "close": 0.01601, "volume": 248539.0, "close_time": 1773374399999, "quote_volume": 3979.7873, "trades": 114, "taker_buy_base": 167364.0, "taker_buy_quote": 2679.40646 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01601, "high": 0.01602, "low": 0.01598, "close": 0.016, "volume": 662080.0, "close_time": 1773377999999, "quote_volume": 10588.42765, "trades": 242, "taker_buy_base": 519152.0, "taker_buy_quote": 8302.81963 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.01599, "high": 0.01599, "low": 0.01596, "close": 0.01596, "volume": 595681.0, "close_time": 1773381599999, "quote_volume": 9518.6239, "trades": 156, "taker_buy_base": 359581.0, "taker_buy_quote": 5746.03526 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.01596, "high": 0.01599, "low": 0.01596, "close": 0.01598, "volume": 481751.0, "close_time": 1773385199999, "quote_volume": 7695.28291, "trades": 219, "taker_buy_base": 373600.0, "taker_buy_quote": 5967.92109 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.01598, "high": 0.01599, "low": 0.01596, "close": 0.01597, "volume": 348062.0, "close_time": 1773388799999, "quote_volume": 5560.45608, "trades": 107, "taker_buy_base": 123410.0, "taker_buy_quote": 1971.38358 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01597, "high": 0.01603, "low": 0.01597, "close": 0.016, "volume": 769110.0, "close_time": 1773392399999, "quote_volume": 12307.86457, "trades": 172, "taker_buy_base": 402580.0, "taker_buy_quote": 6438.26591 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.016, "high": 0.01601, "low": 0.01595, "close": 0.01595, "volume": 1399493.0, "close_time": 1773395999999, "quote_volume": 22358.45019, "trades": 308, "taker_buy_base": 525350.0, "taker_buy_quote": 8393.9004 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.01595, "high": 0.01599, "low": 0.01593, "close": 0.01598, "volume": 2618262.0, "close_time": 1773399599999, "quote_volume": 41760.63061, "trades": 373, "taker_buy_base": 1303576.0, "taker_buy_quote": 20799.47804 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.01597, "high": 0.01597, "low": 0.01593, "close": 0.01595, "volume": 382086.0, "close_time": 1773403199999, "quote_volume": 6095.38814, "trades": 163, "taker_buy_base": 309148.0, "taker_buy_quote": 4931.81418 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01595, "high": 0.01601, "low": 0.01595, "close": 0.016, "volume": 808616.0, "close_time": 1773406799999, "quote_volume": 12932.40908, "trades": 148, "taker_buy_base": 218700.0, "taker_buy_quote": 3497.36861 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.016, "high": 0.01603, "low": 0.01599, "close": 0.01599, "volume": 1336256.0, "close_time": 1773410399999, "quote_volume": 21390.70014, "trades": 307, "taker_buy_base": 406966.0, "taker_buy_quote": 6514.06294 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.01599, "high": 0.01604, "low": 0.01598, "close": 0.01598, "volume": 315563.0, "close_time": 1773413999999, "quote_volume": 5051.26622, "trades": 119, "taker_buy_base": 130416.0, "taker_buy_quote": 2088.43831 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.01599, "high": 0.01604, "low": 0.01596, "close": 0.01597, "volume": 1590190.0, "close_time": 1773417599999, "quote_volume": 25441.62422, "trades": 310, "taker_buy_base": 811986.0, "taker_buy_quote": 12978.90064 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01598, "high": 0.01602, "low": 0.01595, "close": 0.01599, "volume": 1187512.0, "close_time": 1773421199999, "quote_volume": 18976.39272, "trades": 205, "taker_buy_base": 614104.0, "taker_buy_quote": 9806.69592 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.01599, "high": 0.01601, "low": 0.01598, "close": 0.01599, "volume": 751751.0, "close_time": 1773424799999, "quote_volume": 12016.49216, "trades": 182, "taker_buy_base": 421216.0, "taker_buy_quote": 6733.95411 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.01599, "high": 0.01604, "low": 0.01598, "close": 0.01602, "volume": 1138655.0, "close_time": 1773428399999, "quote_volume": 18221.17274, "trades": 216, "taker_buy_base": 619584.0, "taker_buy_quote": 9914.92177 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.01602, "high": 0.01605, "low": 0.01601, "close": 0.01603, "volume": 530668.0, "close_time": 1773431999999, "quote_volume": 8509.78663, "trades": 221, "taker_buy_base": 228814.0, "taker_buy_quote": 3669.87308 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01604, "high": 0.01607, "low": 0.01604, "close": 0.01606, "volume": 568457.0, "close_time": 1773435599999, "quote_volume": 9122.42282, "trades": 150, "taker_buy_base": 297308.0, "taker_buy_quote": 4771.83641 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.01606, "high": 0.01609, "low": 0.01605, "close": 0.01609, "volume": 1221646.0, "close_time": 1773439199999, "quote_volume": 19635.78566, "trades": 290, "taker_buy_base": 500510.0, "taker_buy_quote": 8045.71732 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.01609, "high": 0.01612, "low": 0.01606, "close": 0.01611, "volume": 1778279.0, "close_time": 1773442799999, "quote_volume": 28627.58326, "trades": 429, "taker_buy_base": 523017.0, "taker_buy_quote": 8421.33333 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.01611, "high": 0.01619, "low": 0.01611, "close": 0.01616, "volume": 2371392.0, "close_time": 1773446399999, "quote_volume": 38323.1819, "trades": 625, "taker_buy_base": 844763.0, "taker_buy_quote": 13645.89476 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01616, "high": 0.01619, "low": 0.01614, "close": 0.01615, "volume": 1034651.0, "close_time": 1773449999999, "quote_volume": 16730.65235, "trades": 381, "taker_buy_base": 439972.0, "taker_buy_quote": 7116.48166 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.01617, "high": 0.01629, "low": 0.01611, "close": 0.01627, "volume": 5516043.0, "close_time": 1773453599999, "quote_volume": 89352.53474, "trades": 605, "taker_buy_base": 3687349.0, "taker_buy_quote": 59740.67293 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.01627, "high": 0.0163, "low": 0.01619, "close": 0.01624, "volume": 1482424.0, "close_time": 1773457199999, "quote_volume": 24080.66533, "trades": 569, "taker_buy_base": 557037.0, "taker_buy_quote": 9051.69003 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.01624, "high": 0.01628, "low": 0.01622, "close": 0.01627, "volume": 1362913.0, "close_time": 1773460799999, "quote_volume": 22161.17561, "trades": 422, "taker_buy_base": 720702.0, "taker_buy_quote": 11723.26278 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01629, "high": 0.01645, "low": 0.01628, "close": 0.01639, "volume": 6933745.0, "close_time": 1773464399999, "quote_volume": 113555.22105, "trades": 902, "taker_buy_base": 3869458.0, "taker_buy_quote": 63336.39822 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0164, "high": 0.01648, "low": 0.01636, "close": 0.01641, "volume": 2360860.0, "close_time": 1773467999999, "quote_volume": 38822.50593, "trades": 542, "taker_buy_base": 1608187.0, "taker_buy_quote": 26437.88228 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.01641, "high": 0.01645, "low": 0.01633, "close": 0.01634, "volume": 1435481.0, "close_time": 1773471599999, "quote_volume": 23486.09249, "trades": 249, "taker_buy_base": 451542.0, "taker_buy_quote": 7384.42309 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.01635, "high": 0.01641, "low": 0.01631, "close": 0.01633, "volume": 557236.0, "close_time": 1773475199999, "quote_volume": 9111.30331, "trades": 179, "taker_buy_base": 263022.0, "taker_buy_quote": 4300.09583 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01633, "high": 0.01639, "low": 0.0163, "close": 0.01638, "volume": 1208630.0, "close_time": 1773478799999, "quote_volume": 19750.01104, "trades": 294, "taker_buy_base": 617390.0, "taker_buy_quote": 10088.05804 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0164, "high": 0.01645, "low": 0.0164, "close": 0.01641, "volume": 942708.0, "close_time": 1773482399999, "quote_volume": 15483.54711, "trades": 170, "taker_buy_base": 703561.0, "taker_buy_quote": 11557.07258 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.01641, "high": 0.01668, "low": 0.01641, "close": 0.01651, "volume": 12176191.0, "close_time": 1773485999999, "quote_volume": 201355.6381, "trades": 1426, "taker_buy_base": 7427124.0, "taker_buy_quote": 122872.9925 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0165, "high": 0.01675, "low": 0.01648, "close": 0.01675, "volume": 7376685.0, "close_time": 1773489599999, "quote_volume": 122756.32121, "trades": 953, "taker_buy_base": 4885920.0, "taker_buy_quote": 81328.6923 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01673, "high": 0.01673, "low": 0.0164, "close": 0.01644, "volume": 16227075.0, "close_time": 1773493199999, "quote_volume": 268260.65779, "trades": 3530, "taker_buy_base": 8626251.0, "taker_buy_quote": 142640.28045 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.01645, "high": 0.01653, "low": 0.01641, "close": 0.01651, "volume": 4357540.0, "close_time": 1773496799999, "quote_volume": 71746.59003, "trades": 998, "taker_buy_base": 2604220.0, "taker_buy_quote": 42875.90226 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.01651, "high": 0.01659, "low": 0.01648, "close": 0.01653, "volume": 2282177.0, "close_time": 1773500399999, "quote_volume": 37765.19657, "trades": 492, "taker_buy_base": 1527773.0, "taker_buy_quote": 25277.57908 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.01653, "high": 0.01658, "low": 0.0165, "close": 0.01654, "volume": 2207892.0, "close_time": 1773503999999, "quote_volume": 36495.73367, "trades": 395, "taker_buy_base": 983478.0, "taker_buy_quote": 16254.05393 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01656, "high": 0.01666, "low": 0.01652, "close": 0.01657, "volume": 1867717.0, "close_time": 1773507599999, "quote_volume": 30970.4243, "trades": 358, "taker_buy_base": 1040963.0, "taker_buy_quote": 17282.37392 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.01658, "high": 0.01661, "low": 0.0165, "close": 0.01653, "volume": 575637.0, "close_time": 1773511199999, "quote_volume": 9526.72807, "trades": 221, "taker_buy_base": 319704.0, "taker_buy_quote": 5293.54258 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.01652, "high": 0.01652, "low": 0.01638, "close": 0.0164, "volume": 2868607.0, "close_time": 1773514799999, "quote_volume": 47124.855, "trades": 580, "taker_buy_base": 726930.0, "taker_buy_quote": 11938.97324 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.01639, "high": 0.0164, "low": 0.01628, "close": 0.01632, "volume": 3422001.0, "close_time": 1773518399999, "quote_volume": 55931.06253, "trades": 594, "taker_buy_base": 951224.0, "taker_buy_quote": 15542.81777 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01634, "high": 0.01634, "low": 0.01624, "close": 0.0163, "volume": 2787321.0, "close_time": 1773521999999, "quote_volume": 45351.20682, "trades": 815, "taker_buy_base": 1053134.0, "taker_buy_quote": 17135.87836 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.01629, "high": 0.01635, "low": 0.01625, "close": 0.01635, "volume": 667220.0, "close_time": 1773525599999, "quote_volume": 10864.54461, "trades": 421, "taker_buy_base": 499980.0, "taker_buy_quote": 8141.13226 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.01634, "high": 0.01634, "low": 0.01628, "close": 0.0163, "volume": 1066905.0, "close_time": 1773529199999, "quote_volume": 17397.42462, "trades": 403, "taker_buy_base": 696723.0, "taker_buy_quote": 11363.24012 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.01631, "high": 0.01633, "low": 0.01628, "close": 0.01632, "volume": 686229.0, "close_time": 1773532799999, "quote_volume": 11180.817, "trades": 306, "taker_buy_base": 410403.0, "taker_buy_quote": 6687.46761 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0163, "high": 0.01631, "low": 0.01619, "close": 0.01621, "volume": 3465314.0, "close_time": 1773536399999, "quote_volume": 56234.75263, "trades": 1153, "taker_buy_base": 1355249.0, "taker_buy_quote": 21996.18781 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.01622, "high": 0.01628, "low": 0.0162, "close": 0.01626, "volume": 3381553.0, "close_time": 1773539999999, "quote_volume": 54938.49428, "trades": 1697, "taker_buy_base": 2017084.0, "taker_buy_quote": 32776.10478 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.01626, "high": 0.01632, "low": 0.01626, "close": 0.01631, "volume": 1019460.0, "close_time": 1773543599999, "quote_volume": 16607.90372, "trades": 355, "taker_buy_base": 876027.0, "taker_buy_quote": 14271.00889 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0163, "high": 0.0164, "low": 0.01623, "close": 0.01629, "volume": 4794261.0, "close_time": 1773547199999, "quote_volume": 78196.4621, "trades": 1073, "taker_buy_base": 2610380.0, "taker_buy_quote": 42575.85704 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01629, "high": 0.01634, "low": 0.01629, "close": 0.01632, "volume": 1436985.0, "close_time": 1773550799999, "quote_volume": 23452.96008, "trades": 293, "taker_buy_base": 795549.0, "taker_buy_quote": 12984.85989 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.01632, "high": 0.01636, "low": 0.01628, "close": 0.01631, "volume": 2511221.0, "close_time": 1773554399999, "quote_volume": 40987.23527, "trades": 465, "taker_buy_base": 1826964.0, "taker_buy_quote": 29818.86543 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.01631, "high": 0.01635, "low": 0.01627, "close": 0.01635, "volume": 726166.0, "close_time": 1773557999999, "quote_volume": 11831.95564, "trades": 195, "taker_buy_base": 364181.0, "taker_buy_quote": 5934.45063 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.01634, "high": 0.01637, "low": 0.01631, "close": 0.01636, "volume": 1482171.0, "close_time": 1773561599999, "quote_volume": 24220.65725, "trades": 228, "taker_buy_base": 751010.0, "taker_buy_quote": 12276.85866 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01635, "high": 0.01638, "low": 0.01633, "close": 0.01636, "volume": 1243492.0, "close_time": 1773565199999, "quote_volume": 20335.62008, "trades": 298, "taker_buy_base": 457396.0, "taker_buy_quote": 7484.06762 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.01637, "high": 0.01638, "low": 0.01632, "close": 0.01633, "volume": 893026.0, "close_time": 1773568799999, "quote_volume": 14592.09346, "trades": 290, "taker_buy_base": 481518.0, "taker_buy_quote": 7862.8123 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.01634, "high": 0.01637, "low": 0.01632, "close": 0.01637, "volume": 140753.0, "close_time": 1773572399999, "quote_volume": 2301.68847, "trades": 55, "taker_buy_base": 108166.0, "taker_buy_quote": 1768.76007 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.01637, "high": 0.01643, "low": 0.01637, "close": 0.0164, "volume": 5457927.0, "close_time": 1773575999999, "quote_volume": 89478.10624, "trades": 738, "taker_buy_base": 1982873.0, "taker_buy_quote": 32516.2102 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.01658, "volume": 3920094.0, "close_time": 1773579599999, "quote_volume": 64727.55186, "trades": 495, "taker_buy_base": 2672030.0, "taker_buy_quote": 44092.53228 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.01658, "high": 0.01659, "low": 0.01641, "close": 0.01642, "volume": 5311198.0, "close_time": 1773583199999, "quote_volume": 87533.51287, "trades": 713, "taker_buy_base": 2084481.0, "taker_buy_quote": 34380.20886 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.01643, "high": 0.01643, "low": 0.01637, "close": 0.01642, "volume": 2480209.0, "close_time": 1773586799999, "quote_volume": 40676.27999, "trades": 451, "taker_buy_base": 1426901.0, "taker_buy_quote": 23405.83185 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.01642, "high": 0.01647, "low": 0.01641, "close": 0.01642, "volume": 989525.0, "close_time": 1773590399999, "quote_volume": 16268.574, "trades": 221, "taker_buy_base": 173814.0, "taker_buy_quote": 2855.69478 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01642, "high": 0.01644, "low": 0.01639, "close": 0.01642, "volume": 458176.0, "close_time": 1773593999999, "quote_volume": 7521.40985, "trades": 143, "taker_buy_base": 322844.0, "taker_buy_quote": 5299.70209 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.01642, "high": 0.01647, "low": 0.01642, "close": 0.01647, "volume": 925499.0, "close_time": 1773597599999, "quote_volume": 15225.05093, "trades": 141, "taker_buy_base": 410218.0, "taker_buy_quote": 6748.33232 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.01647, "high": 0.01652, "low": 0.01646, "close": 0.0165, "volume": 1443156.0, "close_time": 1773601199999, "quote_volume": 23816.42777, "trades": 315, "taker_buy_base": 1044459.0, "taker_buy_quote": 17236.02297 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.01648, "high": 0.01652, "low": 0.01646, "close": 0.01647, "volume": 953089.0, "close_time": 1773604799999, "quote_volume": 15715.19488, "trades": 413, "taker_buy_base": 455910.0, "taker_buy_quote": 7519.82749 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01647, "high": 0.01649, "low": 0.01642, "close": 0.01646, "volume": 1045146.0, "close_time": 1773608399999, "quote_volume": 17191.08135, "trades": 307, "taker_buy_base": 656849.0, "taker_buy_quote": 10802.44966 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.01647, "high": 0.01648, "low": 0.01643, "close": 0.01646, "volume": 155685.0, "close_time": 1773611999999, "quote_volume": 2561.11876, "trades": 99, "taker_buy_base": 111386.0, "taker_buy_quote": 1832.26239 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.01646, "high": 0.01649, "low": 0.01641, "close": 0.01648, "volume": 935377.0, "close_time": 1773615599999, "quote_volume": 15376.23989, "trades": 347, "taker_buy_base": 749991.0, "taker_buy_quote": 12327.81206 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.01649, "high": 0.01649, "low": 0.01643, "close": 0.01644, "volume": 499688.0, "close_time": 1773619199999, "quote_volume": 8219.75131, "trades": 149, "taker_buy_base": 288300.0, "taker_buy_quote": 4741.39951 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01644, "high": 0.01645, "low": 0.01639, "close": 0.0164, "volume": 1296719.0, "close_time": 1773622799999, "quote_volume": 21286.52135, "trades": 384, "taker_buy_base": 628982.0, "taker_buy_quote": 10325.42302 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0164, "high": 0.01641, "low": 0.01628, "close": 0.01633, "volume": 6222487.0, "close_time": 1773626399999, "quote_volume": 101711.33058, "trades": 1197, "taker_buy_base": 3464545.0, "taker_buy_quote": 56632.63594 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.01633, "high": 0.01633, "low": 0.01629, "close": 0.01631, "volume": 1086851.0, "close_time": 1773629999999, "quote_volume": 17734.71885, "trades": 496, "taker_buy_base": 554268.0, "taker_buy_quote": 9044.98706 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.01631, "high": 0.01638, "low": 0.01629, "close": 0.01637, "volume": 1966402.0, "close_time": 1773633599999, "quote_volume": 32127.52003, "trades": 550, "taker_buy_base": 996429.0, "taker_buy_quote": 16280.39775 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01636, "high": 0.01642, "low": 0.01634, "close": 0.01639, "volume": 1050077.0, "close_time": 1773637199999, "quote_volume": 17203.96452, "trades": 243, "taker_buy_base": 235482.0, "taker_buy_quote": 3856.93873 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.01639, "high": 0.01639, "low": 0.01635, "close": 0.01638, "volume": 265663.0, "close_time": 1773640799999, "quote_volume": 4349.46992, "trades": 86, "taker_buy_base": 123484.0, "taker_buy_quote": 2021.16911 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.01638, "high": 0.01639, "low": 0.01634, "close": 0.01638, "volume": 652831.0, "close_time": 1773644399999, "quote_volume": 10678.32469, "trades": 218, "taker_buy_base": 456297.0, "taker_buy_quote": 7464.79129 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.01638, "high": 0.01639, "low": 0.01635, "close": 0.01635, "volume": 158373.0, "close_time": 1773647999999, "quote_volume": 2591.76137, "trades": 54, "taker_buy_base": 36378.0, "taker_buy_quote": 595.46074 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01635, "high": 0.01637, "low": 0.0163, "close": 0.01635, "volume": 1781143.0, "close_time": 1773651599999, "quote_volume": 29096.51388, "trades": 310, "taker_buy_base": 1143082.0, "taker_buy_quote": 18674.52106 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.01635, "high": 0.01637, "low": 0.01632, "close": 0.01636, "volume": 1522828.0, "close_time": 1773655199999, "quote_volume": 24884.2298, "trades": 289, "taker_buy_base": 652682.0, "taker_buy_quote": 10663.11709 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.01636, "high": 0.01642, "low": 0.01635, "close": 0.01642, "volume": 906717.0, "close_time": 1773658799999, "quote_volume": 14844.52324, "trades": 316, "taker_buy_base": 199348.0, "taker_buy_quote": 3266.00608 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.01641, "high": 0.01643, "low": 0.01639, "close": 0.01642, "volume": 393059.0, "close_time": 1773662399999, "quote_volume": 6450.22944, "trades": 136, "taker_buy_base": 232926.0, "taker_buy_quote": 3823.48093 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01642, "high": 0.01652, "low": 0.01641, "close": 0.01652, "volume": 2432170.0, "close_time": 1773665999999, "quote_volume": 40058.00885, "trades": 457, "taker_buy_base": 1537804.0, "taker_buy_quote": 25324.09627 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.01652, "high": 0.01662, "low": 0.01651, "close": 0.01661, "volume": 3887934.0, "close_time": 1773669599999, "quote_volume": 64434.6097, "trades": 537, "taker_buy_base": 2987857.0, "taker_buy_quote": 49512.04096 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.01661, "high": 0.01673, "low": 0.01659, "close": 0.01662, "volume": 4677079.0, "close_time": 1773673199999, "quote_volume": 77908.19303, "trades": 1107, "taker_buy_base": 2694222.0, "taker_buy_quote": 44883.86705 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.01663, "high": 0.01668, "low": 0.01662, "close": 0.01662, "volume": 1213465.0, "close_time": 1773676799999, "quote_volume": 20200.08622, "trades": 371, "taker_buy_base": 480054.0, "taker_buy_quote": 7987.59018 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01663, "high": 0.01681, "low": 0.01662, "close": 0.01677, "volume": 2335657.0, "close_time": 1773680399999, "quote_volume": 39111.20363, "trades": 623, "taker_buy_base": 1475205.0, "taker_buy_quote": 24678.77062 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.01678, "high": 0.01683, "low": 0.01676, "close": 0.01676, "volume": 2471867.0, "close_time": 1773683999999, "quote_volume": 41533.05641, "trades": 837, "taker_buy_base": 1322456.0, "taker_buy_quote": 22227.61132 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.01677, "high": 0.0168, "low": 0.0167, "close": 0.01671, "volume": 2052422.0, "close_time": 1773687599999, "quote_volume": 34384.44136, "trades": 534, "taker_buy_base": 896785.0, "taker_buy_quote": 15020.22517 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.01671, "high": 0.0168, "low": 0.0167, "close": 0.01677, "volume": 514304.0, "close_time": 1773691199999, "quote_volume": 8622.18891, "trades": 348, "taker_buy_base": 187143.0, "taker_buy_quote": 3138.05362 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01677, "high": 0.01677, "low": 0.01672, "close": 0.01673, "volume": 568641.0, "close_time": 1773694799999, "quote_volume": 9525.24844, "trades": 266, "taker_buy_base": 219588.0, "taker_buy_quote": 3677.86929 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.01673, "high": 0.01683, "low": 0.01673, "close": 0.01679, "volume": 1797607.0, "close_time": 1773698399999, "quote_volume": 30191.02298, "trades": 510, "taker_buy_base": 520927.0, "taker_buy_quote": 8750.78533 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.01679, "high": 0.01683, "low": 0.01678, "close": 0.01681, "volume": 870722.0, "close_time": 1773701999999, "quote_volume": 14636.35703, "trades": 506, "taker_buy_base": 466435.0, "taker_buy_quote": 7841.01602 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0168, "high": 0.01685, "low": 0.01674, "close": 0.0168, "volume": 1503388.0, "close_time": 1773705599999, "quote_volume": 25281.00791, "trades": 312, "taker_buy_base": 1096194.0, "taker_buy_quote": 18430.26788 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01681, "high": 0.01685, "low": 0.01676, "close": 0.01678, "volume": 953317.0, "close_time": 1773709199999, "quote_volume": 16024.12989, "trades": 401, "taker_buy_base": 387506.0, "taker_buy_quote": 6514.91211 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0168, "high": 0.01681, "low": 0.01676, "close": 0.01677, "volume": 619036.0, "close_time": 1773712799999, "quote_volume": 10389.33832, "trades": 211, "taker_buy_base": 407042.0, "taker_buy_quote": 6831.09127 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.01677, "high": 0.01679, "low": 0.01671, "close": 0.01675, "volume": 884389.0, "close_time": 1773716399999, "quote_volume": 14803.79622, "trades": 310, "taker_buy_base": 231661.0, "taker_buy_quote": 3876.75768 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.01674, "high": 0.01674, "low": 0.01668, "close": 0.01671, "volume": 1779313.0, "close_time": 1773719999999, "quote_volume": 29729.9964, "trades": 164, "taker_buy_base": 625477.0, "taker_buy_quote": 10450.81601 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01673, "high": 0.01674, "low": 0.01664, "close": 0.01667, "volume": 1595973.0, "close_time": 1773723599999, "quote_volume": 26623.09155, "trades": 236, "taker_buy_base": 641456.0, "taker_buy_quote": 10699.96132 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.01667, "high": 0.01674, "low": 0.01667, "close": 0.01672, "volume": 1282062.0, "close_time": 1773727199999, "quote_volume": 21428.05831, "trades": 130, "taker_buy_base": 873498.0, "taker_buy_quote": 14600.23206 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.01672, "high": 0.01676, "low": 0.01671, "close": 0.01673, "volume": 335824.0, "close_time": 1773730799999, "quote_volume": 5622.66906, "trades": 65, "taker_buy_base": 219973.0, "taker_buy_quote": 3684.61535 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.01674, "high": 0.01676, "low": 0.01673, "close": 0.01675, "volume": 974365.0, "close_time": 1773734399999, "quote_volume": 16322.7007, "trades": 288, "taker_buy_base": 153097.0, "taker_buy_quote": 2564.3995 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01675, "high": 0.01695, "low": 0.01675, "close": 0.01695, "volume": 2916266.0, "close_time": 1773737999999, "quote_volume": 49208.14371, "trades": 514, "taker_buy_base": 2226871.0, "taker_buy_quote": 37570.79052 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.01695, "high": 0.01722, "low": 0.01694, "close": 0.01714, "volume": 7422951.0, "close_time": 1773741599999, "quote_volume": 126679.18846, "trades": 1385, "taker_buy_base": 4480948.0, "taker_buy_quote": 76472.30969 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.01714, "high": 0.01827, "low": 0.017, "close": 0.01722, "volume": 137193354.0, "close_time": 1773745199999, "quote_volume": 2416993.52268, "trades": 23494, "taker_buy_base": 73553417.0, "taker_buy_quote": 1295983.63816 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.01723, "high": 0.01729, "low": 0.01687, "close": 0.01689, "volume": 12131530.0, "close_time": 1773748799999, "quote_volume": 207043.83055, "trades": 835, "taker_buy_base": 4764655.0, "taker_buy_quote": 81315.13324 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01693, "high": 0.01697, "low": 0.01675, "close": 0.01681, "volume": 5281626.0, "close_time": 1773752399999, "quote_volume": 88939.82257, "trades": 436, "taker_buy_base": 1756499.0, "taker_buy_quote": 29604.28908 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.01681, "high": 0.01695, "low": 0.01678, "close": 0.01686, "volume": 3684832.0, "close_time": 1773755999999, "quote_volume": 62207.59599, "trades": 337, "taker_buy_base": 2075852.0, "taker_buy_quote": 35046.37271 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.01686, "high": 0.01694, "low": 0.01681, "close": 0.01694, "volume": 1482546.0, "close_time": 1773759599999, "quote_volume": 24998.08595, "trades": 167, "taker_buy_base": 519027.0, "taker_buy_quote": 8763.59633 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.01694, "high": 0.01708, "low": 0.01691, "close": 0.01703, "volume": 4741427.0, "close_time": 1773763199999, "quote_volume": 80645.68142, "trades": 581, "taker_buy_base": 3384719.0, "taker_buy_quote": 57562.24912 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01703, "high": 0.01713, "low": 0.01699, "close": 0.01703, "volume": 2755982.0, "close_time": 1773766799999, "quote_volume": 47043.68392, "trades": 511, "taker_buy_base": 1535075.0, "taker_buy_quote": 26216.07543 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.01703, "high": 0.01737, "low": 0.01696, "close": 0.01731, "volume": 13023234.0, "close_time": 1773770399999, "quote_volume": 223859.65768, "trades": 1407, "taker_buy_base": 5804192.0, "taker_buy_quote": 99741.4903 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.01731, "high": 0.01736, "low": 0.01722, "close": 0.01727, "volume": 2757777.0, "close_time": 1773773999999, "quote_volume": 47715.53965, "trades": 289, "taker_buy_base": 1415393.0, "taker_buy_quote": 24507.86452 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.01726, "high": 0.0175, "low": 0.01722, "close": 0.01743, "volume": 5093997.0, "close_time": 1773777599999, "quote_volume": 88690.91605, "trades": 755, "taker_buy_base": 3190874.0, "taker_buy_quote": 55521.22604 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.01742, "high": 0.01749, "low": 0.01737, "close": 0.01741, "volume": 993575.0, "close_time": 1773781199999, "quote_volume": 17322.39833, "trades": 248, "taker_buy_base": 582839.0, "taker_buy_quote": 10164.94728 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.01742, "high": 0.01747, "low": 0.01735, "close": 0.01738, "volume": 1146952.0, "close_time": 1773784799999, "quote_volume": 19932.45861, "trades": 246, "taker_buy_base": 367973.0, "taker_buy_quote": 6397.08133 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.01737, "high": 0.01748, "low": 0.01737, "close": 0.0174, "volume": 1150258.0, "close_time": 1773788399999, "quote_volume": 20030.01849, "trades": 241, "taker_buy_base": 600916.0, "taker_buy_quote": 10463.21149 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.01739, "high": 0.0174, "low": 0.0173, "close": 0.01734, "volume": 1959795.0, "close_time": 1773791999999, "quote_volume": 34021.49448, "trades": 287, "taker_buy_base": 498946.0, "taker_buy_quote": 8660.2349 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01733, "high": 0.01751, "low": 0.01723, "close": 0.01747, "volume": 6700243.0, "close_time": 1773795599999, "quote_volume": 116244.95225, "trades": 741, "taker_buy_base": 3267684.0, "taker_buy_quote": 56697.44688 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.01747, "high": 0.01765, "low": 0.01745, "close": 0.01753, "volume": 8070425.0, "close_time": 1773799199999, "quote_volume": 141610.79985, "trades": 690, "taker_buy_base": 4825589.0, "taker_buy_quote": 84709.28563 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.01752, "high": 0.01755, "low": 0.01727, "close": 0.01739, "volume": 5739427.0, "close_time": 1773802799999, "quote_volume": 99822.26379, "trades": 488, "taker_buy_base": 1663391.0, "taker_buy_quote": 28897.46659 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.01738, "high": 0.01739, "low": 0.01719, "close": 0.0172, "volume": 1765509.0, "close_time": 1773806399999, "quote_volume": 30448.95155, "trades": 205, "taker_buy_base": 464178.0, "taker_buy_quote": 8002.88138 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01719, "high": 0.01723, "low": 0.01706, "close": 0.01714, "volume": 6131562.0, "close_time": 1773809999999, "quote_volume": 105017.31148, "trades": 434, "taker_buy_base": 2419102.0, "taker_buy_quote": 41469.87612 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.01712, "high": 0.01719, "low": 0.01706, "close": 0.01706, "volume": 1586072.0, "close_time": 1773813599999, "quote_volume": 27194.93232, "trades": 134, "taker_buy_base": 541653.0, "taker_buy_quote": 9294.16439 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.01706, "high": 0.01709, "low": 0.01702, "close": 0.01702, "volume": 644348.0, "close_time": 1773817199999, "quote_volume": 10983.74475, "trades": 85, "taker_buy_base": 201250.0, "taker_buy_quote": 3433.54149 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.01701, "high": 0.01706, "low": 0.0169, "close": 0.01693, "volume": 4182043.0, "close_time": 1773820799999, "quote_volume": 70960.34502, "trades": 544, "taker_buy_base": 1230876.0, "taker_buy_quote": 20874.89227 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01693, "high": 0.01703, "low": 0.01686, "close": 0.01693, "volume": 6752622.0, "close_time": 1773824399999, "quote_volume": 114388.68325, "trades": 491, "taker_buy_base": 3010245.0, "taker_buy_quote": 51052.14153 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.01693, "high": 0.01713, "low": 0.01693, "close": 0.01702, "volume": 3373358.0, "close_time": 1773827999999, "quote_volume": 57506.20917, "trades": 224, "taker_buy_base": 2819134.0, "taker_buy_quote": 48068.68246 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.01702, "high": 0.01712, "low": 0.017, "close": 0.01709, "volume": 1167054.0, "close_time": 1773831599999, "quote_volume": 19950.76165, "trades": 191, "taker_buy_base": 785225.0, "taker_buy_quote": 13424.38992 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.01713, "high": 0.01724, "low": 0.01703, "close": 0.0171, "volume": 5100042.0, "close_time": 1773835199999, "quote_volume": 87430.17118, "trades": 534, "taker_buy_base": 2969904.0, "taker_buy_quote": 50936.59272 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01709, "high": 0.01709, "low": 0.0168, "close": 0.01682, "volume": 7507560.0, "close_time": 1773838799999, "quote_volume": 127092.83907, "trades": 864, "taker_buy_base": 2558251.0, "taker_buy_quote": 43288.48745 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.01681, "high": 0.01697, "low": 0.0168, "close": 0.01695, "volume": 2830808.0, "close_time": 1773842399999, "quote_volume": 47776.82801, "trades": 291, "taker_buy_base": 1654562.0, "taker_buy_quote": 27942.22789 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.01693, "high": 0.01694, "low": 0.0168, "close": 0.01681, "volume": 1401635.0, "close_time": 1773845999999, "quote_volume": 23602.01024, "trades": 154, "taker_buy_base": 471640.0, "taker_buy_quote": 7944.17561 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0168, "high": 0.01689, "low": 0.01678, "close": 0.01679, "volume": 1865246.0, "close_time": 1773849599999, "quote_volume": 31401.12438, "trades": 262, "taker_buy_base": 709896.0, "taker_buy_quote": 11944.73089 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01677, "high": 0.01679, "low": 0.01667, "close": 0.01672, "volume": 4146908.0, "close_time": 1773853199999, "quote_volume": 69363.401, "trades": 694, "taker_buy_base": 1439612.0, "taker_buy_quote": 24077.4573 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.01672, "high": 0.01684, "low": 0.0167, "close": 0.01684, "volume": 969715.0, "close_time": 1773856799999, "quote_volume": 16256.5891, "trades": 145, "taker_buy_base": 366878.0, "taker_buy_quote": 6159.28199 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.01682, "high": 0.0169, "low": 0.0167, "close": 0.01671, "volume": 4213575.0, "close_time": 1773860399999, "quote_volume": 70742.19755, "trades": 318, "taker_buy_base": 1512171.0, "taker_buy_quote": 25458.3501 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.01675, "high": 0.01681, "low": 0.01674, "close": 0.0168, "volume": 588804.0, "close_time": 1773863999999, "quote_volume": 9876.17564, "trades": 90, "taker_buy_base": 301575.0, "taker_buy_quote": 5060.3801 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01681, "high": 0.01686, "low": 0.01674, "close": 0.01683, "volume": 3847091.0, "close_time": 1773867599999, "quote_volume": 64741.16865, "trades": 337, "taker_buy_base": 2181947.0, "taker_buy_quote": 36712.6158 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.01684, "high": 0.01694, "low": 0.01683, "close": 0.01692, "volume": 1368333.0, "close_time": 1773871199999, "quote_volume": 23094.75215, "trades": 227, "taker_buy_base": 961074.0, "taker_buy_quote": 16226.71836 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0169, "high": 0.01692, "low": 0.01689, "close": 0.01691, "volume": 215711.0, "close_time": 1773874799999, "quote_volume": 3648.77684, "trades": 38, "taker_buy_base": 203080.0, "taker_buy_quote": 3435.31294 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.01689, "high": 0.01692, "low": 0.01689, "close": 0.01692, "volume": 86332.0, "close_time": 1773878399999, "quote_volume": 1459.72418, "trades": 36, "taker_buy_base": 60835.0, "taker_buy_quote": 1028.82461 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01692, "high": 0.01693, "low": 0.01679, "close": 0.0168, "volume": 700737.0, "close_time": 1773881999999, "quote_volume": 11802.32838, "trades": 110, "taker_buy_base": 236496.0, "taker_buy_quote": 3991.11605 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.01681, "high": 0.01685, "low": 0.01678, "close": 0.01685, "volume": 496711.0, "close_time": 1773885599999, "quote_volume": 8347.60543, "trades": 65, "taker_buy_base": 249260.0, "taker_buy_quote": 4190.35601 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.01684, "high": 0.01689, "low": 0.01683, "close": 0.01688, "volume": 380710.0, "close_time": 1773889199999, "quote_volume": 6420.23965, "trades": 55, "taker_buy_base": 169255.0, "taker_buy_quote": 2854.99645 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.01688, "high": 0.01697, "low": 0.01688, "close": 0.01696, "volume": 2840306.0, "close_time": 1773892799999, "quote_volume": 48082.70135, "trades": 277, "taker_buy_base": 2197943.0, "taker_buy_quote": 37207.60874 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01696, "high": 0.01696, "low": 0.01691, "close": 0.01693, "volume": 1235998.0, "close_time": 1773896399999, "quote_volume": 20925.48636, "trades": 139, "taker_buy_base": 436625.0, "taker_buy_quote": 7387.7597 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.01692, "high": 0.01695, "low": 0.01692, "close": 0.01694, "volume": 270001.0, "close_time": 1773899999999, "quote_volume": 4573.32564, "trades": 26, "taker_buy_base": 185816.0, "taker_buy_quote": 3147.79531 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.01697, "high": 0.01706, "low": 0.01695, "close": 0.01702, "volume": 2961340.0, "close_time": 1773903599999, "quote_volume": 50371.13599, "trades": 457, "taker_buy_base": 1579070.0, "taker_buy_quote": 26854.7303 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.01701, "high": 0.01701, "low": 0.01679, "close": 0.01689, "volume": 3628696.0, "close_time": 1773907199999, "quote_volume": 61216.96265, "trades": 385, "taker_buy_base": 1499931.0, "taker_buy_quote": 25314.51128 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01686, "high": 0.01696, "low": 0.01685, "close": 0.01695, "volume": 2202380.0, "close_time": 1773910799999, "quote_volume": 37296.34323, "trades": 420, "taker_buy_base": 1357546.0, "taker_buy_quote": 22990.63057 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.01695, "high": 0.01715, "low": 0.01693, "close": 0.01714, "volume": 5537044.0, "close_time": 1773914399999, "quote_volume": 94408.99572, "trades": 1201, "taker_buy_base": 3561285.0, "taker_buy_quote": 60740.81828 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.01715, "high": 0.01718, "low": 0.01709, "close": 0.01713, "volume": 2117915.0, "close_time": 1773917999999, "quote_volume": 36293.64196, "trades": 694, "taker_buy_base": 708794.0, "taker_buy_quote": 12151.26064 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.01715, "high": 0.01733, "low": 0.01714, "close": 0.01732, "volume": 5386893.0, "close_time": 1773921599999, "quote_volume": 92913.30695, "trades": 819, "taker_buy_base": 3206344.0, "taker_buy_quote": 55283.70501 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01732, "high": 0.0175, "low": 0.01699, "close": 0.01702, "volume": 24949295.0, "close_time": 1773925199999, "quote_volume": 430942.72081, "trades": 3812, "taker_buy_base": 15066659.0, "taker_buy_quote": 260585.05543 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.01703, "high": 0.01738, "low": 0.01703, "close": 0.01737, "volume": 7822496.0, "close_time": 1773928799999, "quote_volume": 134890.62801, "trades": 985, "taker_buy_base": 5721675.0, "taker_buy_quote": 98693.58272 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.01737, "high": 0.01744, "low": 0.01722, "close": 0.01743, "volume": 6290878.0, "close_time": 1773932399999, "quote_volume": 109096.18867, "trades": 944, "taker_buy_base": 3309931.0, "taker_buy_quote": 57429.84347 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.01746, "high": 0.01753, "low": 0.01727, "close": 0.01734, "volume": 4198436.0, "close_time": 1773935999999, "quote_volume": 73077.34709, "trades": 899, "taker_buy_base": 2214337.0, "taker_buy_quote": 38571.88307 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01734, "high": 0.0174, "low": 0.01723, "close": 0.0174, "volume": 4090250.0, "close_time": 1773939599999, "quote_volume": 70918.65864, "trades": 870, "taker_buy_base": 2402360.0, "taker_buy_quote": 41663.97025 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.01738, "high": 0.01765, "low": 0.01727, "close": 0.0176, "volume": 5580416.0, "close_time": 1773943199999, "quote_volume": 97803.24627, "trades": 1195, "taker_buy_base": 3320097.0, "taker_buy_quote": 58160.34287 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.01761, "high": 0.0177, "low": 0.01756, "close": 0.01763, "volume": 3643338.0, "close_time": 1773946799999, "quote_volume": 64250.88232, "trades": 980, "taker_buy_base": 2064973.0, "taker_buy_quote": 36429.2806 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.01767, "high": 0.01779, "low": 0.01759, "close": 0.01773, "volume": 6989054.0, "close_time": 1773950399999, "quote_volume": 123704.34754, "trades": 1813, "taker_buy_base": 3379024.0, "taker_buy_quote": 59828.09112 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01773, "high": 0.01795, "low": 0.0177, "close": 0.01791, "volume": 6484180.0, "close_time": 1773953999999, "quote_volume": 115722.29712, "trades": 1731, "taker_buy_base": 4352596.0, "taker_buy_quote": 77695.25992 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.01791, "high": 0.01796, "low": 0.01782, "close": 0.01795, "volume": 4067087.0, "close_time": 1773957599999, "quote_volume": 72800.86953, "trades": 1287, "taker_buy_base": 1756212.0, "taker_buy_quote": 31453.85787 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.01795, "high": 0.01799, "low": 0.01783, "close": 0.01795, "volume": 3501637.0, "close_time": 1773961199999, "quote_volume": 62718.2671, "trades": 925, "taker_buy_base": 1918359.0, "taker_buy_quote": 34376.02763 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.01793, "high": 0.01794, "low": 0.01777, "close": 0.01779, "volume": 3522217.0, "close_time": 1773964799999, "quote_volume": 62798.75, "trades": 723, "taker_buy_base": 1082018.0, "taker_buy_quote": 19306.36573 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0178, "high": 0.01784, "low": 0.01778, "close": 0.01781, "volume": 1544637.0, "close_time": 1773968399999, "quote_volume": 27513.36973, "trades": 351, "taker_buy_base": 865176.0, "taker_buy_quote": 15409.96299 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.01782, "high": 0.01784, "low": 0.0177, "close": 0.01772, "volume": 2013803.0, "close_time": 1773971999999, "quote_volume": 35721.48312, "trades": 422, "taker_buy_base": 664139.0, "taker_buy_quote": 11775.94918 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.01771, "high": 0.01771, "low": 0.01761, "close": 0.01762, "volume": 3123613.0, "close_time": 1773975599999, "quote_volume": 55163.32609, "trades": 532, "taker_buy_base": 625882.0, "taker_buy_quote": 11057.27113 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.01762, "high": 0.01762, "low": 0.01759, "close": 0.0176, "volume": 604886.0, "close_time": 1773979199999, "quote_volume": 10647.92927, "trades": 155, "taker_buy_base": 245269.0, "taker_buy_quote": 4317.07394 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01759, "high": 0.01759, "low": 0.0174, "close": 0.01748, "volume": 3902602.0, "close_time": 1773982799999, "quote_volume": 68263.95764, "trades": 483, "taker_buy_base": 733196.0, "taker_buy_quote": 12805.37056 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0175, "high": 0.0175, "low": 0.01736, "close": 0.01736, "volume": 2056957.0, "close_time": 1773986399999, "quote_volume": 35783.54383, "trades": 386, "taker_buy_base": 899879.0, "taker_buy_quote": 15656.76899 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.01736, "high": 0.01742, "low": 0.01734, "close": 0.01742, "volume": 1352190.0, "close_time": 1773989999999, "quote_volume": 23470.61267, "trades": 471, "taker_buy_base": 567571.0, "taker_buy_quote": 9854.30667 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.01735, "high": 0.01738, "low": 0.01729, "close": 0.01737, "volume": 1971672.0, "close_time": 1773993599999, "quote_volume": 34146.99495, "trades": 729, "taker_buy_base": 972365.0, "taker_buy_quote": 16846.35259 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01736, "high": 0.01746, "low": 0.01735, "close": 0.01746, "volume": 1685977.0, "close_time": 1773997199999, "quote_volume": 29395.7046, "trades": 232, "taker_buy_base": 812828.0, "taker_buy_quote": 14168.93344 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.01744, "high": 0.01754, "low": 0.01742, "close": 0.01752, "volume": 1151724.0, "close_time": 1774000799999, "quote_volume": 20157.53297, "trades": 134, "taker_buy_base": 743007.0, "taker_buy_quote": 13006.70473 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.01753, "high": 0.01788, "low": 0.01753, "close": 0.01783, "volume": 9318300.0, "close_time": 1774004399999, "quote_volume": 165132.08331, "trades": 1722, "taker_buy_base": 5855870.0, "taker_buy_quote": 103735.35696 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.01783, "high": 0.01787, "low": 0.01766, "close": 0.01766, "volume": 1894750.0, "close_time": 1774007999999, "quote_volume": 33643.11487, "trades": 411, "taker_buy_base": 475252.0, "taker_buy_quote": 8443.45903 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01767, "high": 0.01774, "low": 0.01765, "close": 0.01773, "volume": 619177.0, "close_time": 1774011599999, "quote_volume": 10945.23517, "trades": 84, "taker_buy_base": 219243.0, "taker_buy_quote": 3879.38868 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.01773, "high": 0.0178, "low": 0.01765, "close": 0.01767, "volume": 3215276.0, "close_time": 1774015199999, "quote_volume": 57000.78094, "trades": 588, "taker_buy_base": 1296741.0, "taker_buy_quote": 23003.08056 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.01767, "high": 0.01774, "low": 0.01755, "close": 0.01755, "volume": 3954580.0, "close_time": 1774018799999, "quote_volume": 69661.07093, "trades": 460, "taker_buy_base": 1311430.0, "taker_buy_quote": 23106.61993 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.01754, "high": 0.01766, "low": 0.01754, "close": 0.01763, "volume": 1233527.0, "close_time": 1774022399999, "quote_volume": 21689.36656, "trades": 275, "taker_buy_base": 765204.0, "taker_buy_quote": 13452.26138 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01764, "high": 0.01767, "low": 0.01759, "close": 0.01767, "volume": 611374.0, "close_time": 1774025999999, "quote_volume": 10769.01864, "trades": 108, "taker_buy_base": 213480.0, "taker_buy_quote": 3762.8189 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.01766, "high": 0.01766, "low": 0.01759, "close": 0.01765, "volume": 679246.0, "close_time": 1774029599999, "quote_volume": 11960.52673, "trades": 175, "taker_buy_base": 311617.0, "taker_buy_quote": 5488.35506 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.01763, "high": 0.01768, "low": 0.01753, "close": 0.01765, "volume": 3161478.0, "close_time": 1774033199999, "quote_volume": 55614.37907, "trades": 635, "taker_buy_base": 1486363.0, "taker_buy_quote": 26158.253 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.01765, "high": 0.01765, "low": 0.01755, "close": 0.01757, "volume": 798444.0, "close_time": 1774036799999, "quote_volume": 14038.52911, "trades": 272, "taker_buy_base": 405786.0, "taker_buy_quote": 7135.90395 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01758, "high": 0.01772, "low": 0.01758, "close": 0.01772, "volume": 1843894.0, "close_time": 1774040399999, "quote_volume": 32553.84036, "trades": 233, "taker_buy_base": 1346539.0, "taker_buy_quote": 23766.06141 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.01772, "high": 0.01772, "low": 0.01756, "close": 0.01761, "volume": 3568217.0, "close_time": 1774043999999, "quote_volume": 62925.28302, "trades": 579, "taker_buy_base": 1562108.0, "taker_buy_quote": 27532.77322 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.01764, "high": 0.01765, "low": 0.01758, "close": 0.0176, "volume": 854787.0, "close_time": 1774047599999, "quote_volume": 15038.0071, "trades": 103, "taker_buy_base": 259904.0, "taker_buy_quote": 4572.4887 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0176, "high": 0.01766, "low": 0.01759, "close": 0.01765, "volume": 326882.0, "close_time": 1774051199999, "quote_volume": 5755.13643, "trades": 49, "taker_buy_base": 192617.0, "taker_buy_quote": 3391.39052 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01765, "high": 0.01771, "low": 0.01765, "close": 0.01766, "volume": 1229493.0, "close_time": 1774054799999, "quote_volume": 21744.05815, "trades": 129, "taker_buy_base": 725544.0, "taker_buy_quote": 12832.28089 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.01766, "high": 0.01767, "low": 0.01761, "close": 0.01762, "volume": 553881.0, "close_time": 1774058399999, "quote_volume": 9772.62045, "trades": 74, "taker_buy_base": 290161.0, "taker_buy_quote": 5118.72414 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0176, "high": 0.01764, "low": 0.01759, "close": 0.01764, "volume": 81804.0, "close_time": 1774061999999, "quote_volume": 1439.91662, "trades": 14, "taker_buy_base": 37778.0, "taker_buy_quote": 665.28184 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.01764, "high": 0.0177, "low": 0.01764, "close": 0.0177, "volume": 730500.0, "close_time": 1774065599999, "quote_volume": 12903.23979, "trades": 148, "taker_buy_base": 548182.0, "taker_buy_quote": 9681.71147 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01771, "high": 0.01781, "low": 0.01768, "close": 0.01773, "volume": 1552937.0, "close_time": 1774069199999, "quote_volume": 27584.11175, "trades": 269, "taker_buy_base": 1056741.0, "taker_buy_quote": 18767.93124 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.01774, "high": 0.01775, "low": 0.01767, "close": 0.01767, "volume": 225093.0, "close_time": 1774072799999, "quote_volume": 3988.84966, "trades": 62, "taker_buy_base": 55742.0, "taker_buy_quote": 988.86429 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.01767, "high": 0.01788, "low": 0.01767, "close": 0.01782, "volume": 2111782.0, "close_time": 1774076399999, "quote_volume": 37585.12307, "trades": 268, "taker_buy_base": 1407437.0, "taker_buy_quote": 25035.93186 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.01784, "high": 0.01796, "low": 0.01753, "close": 0.01754, "volume": 14705341.0, "close_time": 1774079999999, "quote_volume": 260726.44525, "trades": 1639, "taker_buy_base": 5836109.0, "taker_buy_quote": 103569.8684 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01754, "high": 0.01756, "low": 0.01743, "close": 0.01749, "volume": 2162012.0, "close_time": 1774083599999, "quote_volume": 37775.42739, "trades": 366, "taker_buy_base": 656071.0, "taker_buy_quote": 11462.05268 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0175, "close": 0.01758, "volume": 1320313.0, "close_time": 1774087199999, "quote_volume": 23200.19009, "trades": 342, "taker_buy_base": 1068645.0, "taker_buy_quote": 18778.19337 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.01758, "high": 0.01779, "low": 0.01758, "close": 0.01779, "volume": 4840495.0, "close_time": 1774090799999, "quote_volume": 85664.0268, "trades": 844, "taker_buy_base": 3079493.0, "taker_buy_quote": 54490.27141 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.01779, "high": 0.01801, "low": 0.01777, "close": 0.01796, "volume": 8530691.0, "close_time": 1774094399999, "quote_volume": 152592.27667, "trades": 1276, "taker_buy_base": 5521575.0, "taker_buy_quote": 98771.56544 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01796, "high": 0.01805, "low": 0.01787, "close": 0.01793, "volume": 5218500.0, "close_time": 1774097999999, "quote_volume": 93729.43032, "trades": 879, "taker_buy_base": 3574382.0, "taker_buy_quote": 64219.73474 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.01792, "high": 0.01792, "low": 0.01782, "close": 0.01785, "volume": 677179.0, "close_time": 1774101599999, "quote_volume": 12101.89325, "trades": 234, "taker_buy_base": 344009.0, "taker_buy_quote": 6148.39557 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.01785, "high": 0.01785, "low": 0.01773, "close": 0.01774, "volume": 1409411.0, "close_time": 1774105199999, "quote_volume": 25059.13376, "trades": 423, "taker_buy_base": 692156.0, "taker_buy_quote": 12305.44455 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.01774, "high": 0.01786, "low": 0.01771, "close": 0.01778, "volume": 2892476.0, "close_time": 1774108799999, "quote_volume": 51490.63502, "trades": 805, "taker_buy_base": 1803770.0, "taker_buy_quote": 32113.41935 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01778, "high": 0.01778, "low": 0.01772, "close": 0.01773, "volume": 947562.0, "close_time": 1774112399999, "quote_volume": 16815.89294, "trades": 374, "taker_buy_base": 414788.0, "taker_buy_quote": 7362.57753 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.01774, "high": 0.01785, "low": 0.01774, "close": 0.01784, "volume": 1563837.0, "close_time": 1774115999999, "quote_volume": 27867.87695, "trades": 423, "taker_buy_base": 926905.0, "taker_buy_quote": 16511.39423 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.01785, "high": 0.018, "low": 0.01785, "close": 0.01796, "volume": 1866538.0, "close_time": 1774119599999, "quote_volume": 33508.31891, "trades": 364, "taker_buy_base": 1383067.0, "taker_buy_quote": 24818.40253 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.01796, "high": 0.01801, "low": 0.01786, "close": 0.01788, "volume": 975389.0, "close_time": 1774123199999, "quote_volume": 17470.37699, "trades": 229, "taker_buy_base": 338161.0, "taker_buy_quote": 6067.29056 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01787, "high": 0.01791, "low": 0.01778, "close": 0.01791, "volume": 2094757.0, "close_time": 1774126799999, "quote_volume": 37341.42393, "trades": 397, "taker_buy_base": 788645.0, "taker_buy_quote": 14068.56091 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.01789, "high": 0.01789, "low": 0.01779, "close": 0.01786, "volume": 766991.0, "close_time": 1774130399999, "quote_volume": 13679.80583, "trades": 249, "taker_buy_base": 644531.0, "taker_buy_quote": 11495.24829 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.01784, "high": 0.01784, "low": 0.01776, "close": 0.01783, "volume": 1042585.0, "close_time": 1774133999999, "quote_volume": 18548.67654, "trades": 264, "taker_buy_base": 369916.0, "taker_buy_quote": 6577.26316 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.01781, "high": 0.0179, "low": 0.01781, "close": 0.01788, "volume": 1429439.0, "close_time": 1774137599999, "quote_volume": 25522.32986, "trades": 611, "taker_buy_base": 1098500.0, "taker_buy_quote": 19613.92596 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01788, "high": 0.01788, "low": 0.01755, "close": 0.0177, "volume": 13475882.0, "close_time": 1774141199999, "quote_volume": 238985.32578, "trades": 2962, "taker_buy_base": 7705938.0, "taker_buy_quote": 136684.89721 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.01769, "high": 0.01777, "low": 0.01766, "close": 0.01774, "volume": 3281159.0, "close_time": 1774144799999, "quote_volume": 58123.15279, "trades": 496, "taker_buy_base": 2042560.0, "taker_buy_quote": 36180.92678 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.01776, "high": 0.0178, "low": 0.01767, "close": 0.0177, "volume": 4110301.0, "close_time": 1774148399999, "quote_volume": 72900.27931, "trades": 419, "taker_buy_base": 2359264.0, "taker_buy_quote": 41868.99818 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.01771, "high": 0.01784, "low": 0.01771, "close": 0.01778, "volume": 2380784.0, "close_time": 1774151999999, "quote_volume": 42298.34034, "trades": 300, "taker_buy_base": 1787469.0, "taker_buy_quote": 31753.90285 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0178, "high": 0.01785, "low": 0.0177, "close": 0.01772, "volume": 1463707.0, "close_time": 1774155599999, "quote_volume": 26038.94248, "trades": 244, "taker_buy_base": 865587.0, "taker_buy_quote": 15395.67317 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.01772, "high": 0.01791, "low": 0.01772, "close": 0.01783, "volume": 2663464.0, "close_time": 1774159199999, "quote_volume": 47481.05561, "trades": 301, "taker_buy_base": 1820186.0, "taker_buy_quote": 32464.3086 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0178, "high": 0.01802, "low": 0.0178, "close": 0.01802, "volume": 2717934.0, "close_time": 1774162799999, "quote_volume": 48743.43229, "trades": 316, "taker_buy_base": 2097230.0, "taker_buy_quote": 37626.43289 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.01802, "high": 0.01807, "low": 0.01783, "close": 0.01784, "volume": 6365924.0, "close_time": 1774166399999, "quote_volume": 114373.82033, "trades": 865, "taker_buy_base": 2895716.0, "taker_buy_quote": 52056.81602 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01784, "high": 0.01802, "low": 0.01781, "close": 0.01801, "volume": 4851214.0, "close_time": 1774169999999, "quote_volume": 86996.79018, "trades": 676, "taker_buy_base": 3090051.0, "taker_buy_quote": 55407.57531 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.01802, "high": 0.01821, "low": 0.01798, "close": 0.01818, "volume": 8314059.0, "close_time": 1774173599999, "quote_volume": 150591.35602, "trades": 1097, "taker_buy_base": 4464725.0, "taker_buy_quote": 80862.70777 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.01818, "high": 0.0182, "low": 0.01798, "close": 0.01813, "volume": 3669481.0, "close_time": 1774177199999, "quote_volume": 66408.69037, "trades": 634, "taker_buy_base": 1964329.0, "taker_buy_quote": 35561.62358 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.01813, "high": 0.01839, "low": 0.01811, "close": 0.0183, "volume": 4646464.0, "close_time": 1774180799999, "quote_volume": 84926.81411, "trades": 535, "taker_buy_base": 3808875.0, "taker_buy_quote": 69614.9838 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0183, "high": 0.01872, "low": 0.01825, "close": 0.01858, "volume": 17994673.0, "close_time": 1774184399999, "quote_volume": 333586.96076, "trades": 2177, "taker_buy_base": 12222174.0, "taker_buy_quote": 226656.63209 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.01856, "high": 0.01869, "low": 0.01846, "close": 0.01856, "volume": 11565697.0, "close_time": 1774187999999, "quote_volume": 214747.89931, "trades": 2073, "taker_buy_base": 6365545.0, "taker_buy_quote": 118267.6479 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.01855, "high": 0.01893, "low": 0.01855, "close": 0.01865, "volume": 20062400.0, "close_time": 1774191599999, "quote_volume": 377331.97478, "trades": 2007, "taker_buy_base": 12475985.0, "taker_buy_quote": 234709.48768 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.01867, "high": 0.01872, "low": 0.01834, "close": 0.01862, "volume": 22348067.0, "close_time": 1774195199999, "quote_volume": 413515.54836, "trades": 2866, "taker_buy_base": 10346175.0, "taker_buy_quote": 191402.99898 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01862, "high": 0.01892, "low": 0.01862, "close": 0.01878, "volume": 9821558.0, "close_time": 1774198799999, "quote_volume": 184816.19409, "trades": 1099, "taker_buy_base": 5811027.0, "taker_buy_quote": 109296.78325 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0188, "high": 0.01894, "low": 0.01879, "close": 0.01891, "volume": 3504857.0, "close_time": 1774202399999, "quote_volume": 66148.20255, "trades": 430, "taker_buy_base": 2166027.0, "taker_buy_quote": 40907.4151 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.01885, "high": 0.01885, "low": 0.01862, "close": 0.0187, "volume": 6106311.0, "close_time": 1774205999999, "quote_volume": 114424.1106, "trades": 473, "taker_buy_base": 2238478.0, "taker_buy_quote": 41947.31357 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.01869, "high": 0.01877, "low": 0.01861, "close": 0.01876, "volume": 2892229.0, "close_time": 1774209599999, "quote_volume": 54048.90439, "trades": 264, "taker_buy_base": 1797593.0, "taker_buy_quote": 33618.45293 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01874, "high": 0.01891, "low": 0.01872, "close": 0.01882, "volume": 4608414.0, "close_time": 1774213199999, "quote_volume": 86773.03628, "trades": 457, "taker_buy_base": 2955468.0, "taker_buy_quote": 55686.77026 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.01882, "high": 0.01886, "low": 0.0182, "close": 0.01837, "volume": 11498704.0, "close_time": 1774216799999, "quote_volume": 212040.0151, "trades": 927, "taker_buy_base": 4880295.0, "taker_buy_quote": 89894.73363 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.01838, "high": 0.01855, "low": 0.01827, "close": 0.01831, "volume": 8024984.0, "close_time": 1774220399999, "quote_volume": 147812.95446, "trades": 746, "taker_buy_base": 4225880.0, "taker_buy_quote": 77935.21751 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.01833, "high": 0.01837, "low": 0.01805, "close": 0.01827, "volume": 8775605.0, "close_time": 1774223999999, "quote_volume": 159783.61912, "trades": 696, "taker_buy_base": 3687959.0, "taker_buy_quote": 67209.16092 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01829, "high": 0.01847, "low": 0.01814, "close": 0.01843, "volume": 11047742.0, "close_time": 1774227599999, "quote_volume": 202651.1557, "trades": 1117, "taker_buy_base": 6438449.0, "taker_buy_quote": 118240.5185 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.01844, "high": 0.01905, "low": 0.01844, "close": 0.01901, "volume": 18535122.0, "close_time": 1774231199999, "quote_volume": 348108.72105, "trades": 2067, "taker_buy_base": 12256184.0, "taker_buy_quote": 230194.91822 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.019, "high": 0.01902, "low": 0.01876, "close": 0.01893, "volume": 6733290.0, "close_time": 1774234799999, "quote_volume": 127134.26303, "trades": 934, "taker_buy_base": 3874971.0, "taker_buy_quote": 73215.36635 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.01893, "high": 0.01903, "low": 0.01863, "close": 0.01868, "volume": 9943565.0, "close_time": 1774238399999, "quote_volume": 187098.50307, "trades": 910, "taker_buy_base": 3931580.0, "taker_buy_quote": 74133.57791 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01868, "high": 0.01879, "low": 0.01863, "close": 0.01869, "volume": 2152317.0, "close_time": 1774241999999, "quote_volume": 40294.18653, "trades": 263, "taker_buy_base": 1275428.0, "taker_buy_quote": 23897.64505 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0187, "high": 0.01887, "low": 0.01868, "close": 0.01886, "volume": 2921531.0, "close_time": 1774245599999, "quote_volume": 54859.71457, "trades": 307, "taker_buy_base": 1876400.0, "taker_buy_quote": 35257.47742 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.01885, "high": 0.01886, "low": 0.01846, "close": 0.01852, "volume": 5499609.0, "close_time": 1774249199999, "quote_volume": 102549.92771, "trades": 652, "taker_buy_base": 1512426.0, "taker_buy_quote": 28180.82784 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.01852, "high": 0.01852, "low": 0.01836, "close": 0.01844, "volume": 5107234.0, "close_time": 1774252799999, "quote_volume": 94245.91, "trades": 747, "taker_buy_base": 1894719.0, "taker_buy_quote": 34976.08618 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01845, "high": 0.01881, "low": 0.01839, "close": 0.01876, "volume": 8992517.0, "close_time": 1774256399999, "quote_volume": 167685.21639, "trades": 935, "taker_buy_base": 6349285.0, "taker_buy_quote": 118501.1341 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.01876, "high": 0.01886, "low": 0.01852, "close": 0.01874, "volume": 9402396.0, "close_time": 1774259999999, "quote_volume": 175928.86457, "trades": 1223, "taker_buy_base": 4927751.0, "taker_buy_quote": 92244.87107 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.01875, "high": 0.01877, "low": 0.01855, "close": 0.01866, "volume": 5873613.0, "close_time": 1774263599999, "quote_volume": 109641.40654, "trades": 799, "taker_buy_base": 3081307.0, "taker_buy_quote": 57570.17553 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.01863, "high": 0.01879, "low": 0.01846, "close": 0.01855, "volume": 12696406.0, "close_time": 1774267199999, "quote_volume": 236424.16623, "trades": 2060, "taker_buy_base": 4426418.0, "taker_buy_quote": 82440.32007 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01854, "high": 0.01871, "low": 0.0185, "close": 0.01861, "volume": 4186310.0, "close_time": 1774270799999, "quote_volume": 77932.21278, "trades": 455, "taker_buy_base": 2758740.0, "taker_buy_quote": 51342.94324 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.01861, "high": 0.01869, "low": 0.01854, "close": 0.01865, "volume": 3928778.0, "close_time": 1774274399999, "quote_volume": 73109.50223, "trades": 379, "taker_buy_base": 1554164.0, "taker_buy_quote": 28942.90785 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.01865, "high": 0.01875, "low": 0.0186, "close": 0.01862, "volume": 3085031.0, "close_time": 1774277999999, "quote_volume": 57589.26287, "trades": 329, "taker_buy_base": 1709690.0, "taker_buy_quote": 31932.49168 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.01863, "high": 0.01863, "low": 0.01833, "close": 0.01837, "volume": 6006020.0, "close_time": 1774281599999, "quote_volume": 110847.99245, "trades": 727, "taker_buy_base": 2296071.0, "taker_buy_quote": 42446.07059 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01837, "high": 0.01853, "low": 0.01837, "close": 0.01851, "volume": 2547734.0, "close_time": 1774285199999, "quote_volume": 47116.57828, "trades": 179, "taker_buy_base": 1182141.0, "taker_buy_quote": 21848.34293 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0185, "high": 0.01854, "low": 0.01847, "close": 0.01852, "volume": 876800.0, "close_time": 1774288799999, "quote_volume": 16231.69743, "trades": 163, "taker_buy_base": 582805.0, "taker_buy_quote": 10788.48788 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0185, "high": 0.01851, "low": 0.0184, "close": 0.01847, "volume": 1946434.0, "close_time": 1774292399999, "quote_volume": 35928.75974, "trades": 250, "taker_buy_base": 1241132.0, "taker_buy_quote": 22912.98592 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.01846, "high": 0.01855, "low": 0.01839, "close": 0.01847, "volume": 3580932.0, "close_time": 1774295999999, "quote_volume": 66152.37321, "trades": 346, "taker_buy_base": 1768194.0, "taker_buy_quote": 32705.76492 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01847, "high": 0.01849, "low": 0.01817, "close": 0.01829, "volume": 6458405.0, "close_time": 1774299599999, "quote_volume": 118138.90922, "trades": 580, "taker_buy_base": 1545322.0, "taker_buy_quote": 28261.27587 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0183, "high": 0.01841, "low": 0.01824, "close": 0.01841, "volume": 4216672.0, "close_time": 1774303199999, "quote_volume": 77311.8882, "trades": 422, "taker_buy_base": 2507728.0, "taker_buy_quote": 46018.07219 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.01841, "high": 0.01873, "low": 0.01838, "close": 0.01869, "volume": 5212375.0, "close_time": 1774306799999, "quote_volume": 96743.66136, "trades": 554, "taker_buy_base": 4033767.0, "taker_buy_quote": 74866.24212 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.01871, "high": 0.01902, "low": 0.01869, "close": 0.01899, "volume": 12589517.0, "close_time": 1774310399999, "quote_volume": 237601.51208, "trades": 1751, "taker_buy_base": 7314179.0, "taker_buy_quote": 137998.41993 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01899, "high": 0.019, "low": 0.01866, "close": 0.01895, "volume": 13655779.0, "close_time": 1774313999999, "quote_volume": 257204.52361, "trades": 1399, "taker_buy_base": 7815957.0, "taker_buy_quote": 147285.16515 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.01896, "high": 0.01929, "low": 0.01895, "close": 0.01897, "volume": 17520430.0, "close_time": 1774317599999, "quote_volume": 334821.93438, "trades": 1479, "taker_buy_base": 10532803.0, "taker_buy_quote": 201230.81324 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.01899, "high": 0.01937, "low": 0.01885, "close": 0.01912, "volume": 11850721.0, "close_time": 1774321199999, "quote_volume": 226672.27665, "trades": 1101, "taker_buy_base": 5578246.0, "taker_buy_quote": 106705.06874 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.01915, "high": 0.01947, "low": 0.01906, "close": 0.01939, "volume": 8675010.0, "close_time": 1774324799999, "quote_volume": 167015.62496, "trades": 1009, "taker_buy_base": 5187295.0, "taker_buy_quote": 100076.83162 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01938, "high": 0.0196, "low": 0.01932, "close": 0.01948, "volume": 8267029.0, "close_time": 1774328399999, "quote_volume": 160944.33426, "trades": 1593, "taker_buy_base": 3782829.0, "taker_buy_quote": 73689.96732 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.01946, "high": 0.01969, "low": 0.01932, "close": 0.01961, "volume": 11564341.0, "close_time": 1774331999999, "quote_volume": 225968.71214, "trades": 1399, "taker_buy_base": 6477143.0, "taker_buy_quote": 126696.80882 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0196, "high": 0.0196, "low": 0.01922, "close": 0.01931, "volume": 9435251.0, "close_time": 1774335599999, "quote_volume": 182899.53904, "trades": 1247, "taker_buy_base": 3114207.0, "taker_buy_quote": 60327.6838 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0193, "high": 0.01933, "low": 0.01899, "close": 0.01909, "volume": 10039133.0, "close_time": 1774339199999, "quote_volume": 192064.17941, "trades": 1092, "taker_buy_base": 2983931.0, "taker_buy_quote": 57163.83923 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01907, "high": 0.0191, "low": 0.01881, "close": 0.01894, "volume": 7312329.0, "close_time": 1774342799999, "quote_volume": 138478.03787, "trades": 1181, "taker_buy_base": 2818943.0, "taker_buy_quote": 53412.11409 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.01895, "high": 0.01906, "low": 0.0189, "close": 0.01902, "volume": 3259666.0, "close_time": 1774346399999, "quote_volume": 61834.93753, "trades": 362, "taker_buy_base": 2326152.0, "taker_buy_quote": 44130.05164 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.01902, "high": 0.01928, "low": 0.019, "close": 0.01914, "volume": 5254985.0, "close_time": 1774349999999, "quote_volume": 100646.71943, "trades": 590, "taker_buy_base": 3463490.0, "taker_buy_quote": 66336.52346 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.01916, "high": 0.01916, "low": 0.01835, "close": 0.01853, "volume": 17829232.0, "close_time": 1774353599999, "quote_volume": 334624.52934, "trades": 2612, "taker_buy_base": 5492772.0, "taker_buy_quote": 102991.87575 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01854, "high": 0.01876, "low": 0.01847, "close": 0.0186, "volume": 9725855.0, "close_time": 1774357199999, "quote_volume": 181103.00355, "trades": 1124, "taker_buy_base": 5094891.0, "taker_buy_quote": 94919.72962 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.01859, "high": 0.01863, "low": 0.01846, "close": 0.01859, "volume": 4788406.0, "close_time": 1774360799999, "quote_volume": 88820.79684, "trades": 634, "taker_buy_base": 2024835.0, "taker_buy_quote": 37608.79612 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.01863, "high": 0.01882, "low": 0.01847, "close": 0.01851, "volume": 9597433.0, "close_time": 1774364399999, "quote_volume": 179065.40109, "trades": 942, "taker_buy_base": 4665240.0, "taker_buy_quote": 87197.51903 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.01852, "high": 0.01868, "low": 0.0184, "close": 0.01863, "volume": 7658281.0, "close_time": 1774367999999, "quote_volume": 141913.70848, "trades": 817, "taker_buy_base": 4346479.0, "taker_buy_quote": 80695.85902 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01862, "high": 0.01864, "low": 0.0184, "close": 0.01842, "volume": 5399781.0, "close_time": 1774371599999, "quote_volume": 99916.72945, "trades": 805, "taker_buy_base": 1785640.0, "taker_buy_quote": 33029.0403 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.01842, "high": 0.01846, "low": 0.01833, "close": 0.01836, "volume": 3038656.0, "close_time": 1774375199999, "quote_volume": 55900.18886, "trades": 697, "taker_buy_base": 1539491.0, "taker_buy_quote": 28331.21074 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.01836, "high": 0.01838, "low": 0.01827, "close": 0.01827, "volume": 1990920.0, "close_time": 1774378799999, "quote_volume": 36463.14488, "trades": 489, "taker_buy_base": 439257.0, "taker_buy_quote": 8054.17384 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.01828, "high": 0.01831, "low": 0.01822, "close": 0.01829, "volume": 962905.0, "close_time": 1774382399999, "quote_volume": 17580.36942, "trades": 387, "taker_buy_base": 382387.0, "taker_buy_quote": 6983.76244 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01829, "high": 0.01838, "low": 0.01815, "close": 0.01817, "volume": 3997520.0, "close_time": 1774385999999, "quote_volume": 73005.80086, "trades": 511, "taker_buy_base": 1518493.0, "taker_buy_quote": 27824.35763 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.01817, "high": 0.01818, "low": 0.01796, "close": 0.01802, "volume": 5386759.0, "close_time": 1774389599999, "quote_volume": 97313.40457, "trades": 1409, "taker_buy_base": 2020738.0, "taker_buy_quote": 36552.5841 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.01805, "high": 0.01824, "low": 0.01801, "close": 0.01815, "volume": 3319496.0, "close_time": 1774393199999, "quote_volume": 60260.82146, "trades": 456, "taker_buy_base": 2647940.0, "taker_buy_quote": 48074.01982 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.01816, "high": 0.01819, "low": 0.01765, "close": 0.01769, "volume": 10391876.0, "close_time": 1774396799999, "quote_volume": 185973.01316, "trades": 1523, "taker_buy_base": 3499486.0, "taker_buy_quote": 62673.95621 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0177, "high": 0.01773, "low": 0.01713, "close": 0.01724, "volume": 17686347.0, "close_time": 1774400399999, "quote_volume": 307874.8513, "trades": 3465, "taker_buy_base": 5492927.0, "taker_buy_quote": 95826.58485 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.01722, "high": 0.01774, "low": 0.01721, "close": 0.01771, "volume": 11176798.0, "close_time": 1774403999999, "quote_volume": 195493.33016, "trades": 1075, "taker_buy_base": 7864475.0, "taker_buy_quote": 137602.4692 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.01772, "high": 0.01811, "low": 0.01766, "close": 0.01799, "volume": 12899137.0, "close_time": 1774407599999, "quote_volume": 231052.03406, "trades": 1366, "taker_buy_base": 7116790.0, "taker_buy_quote": 127415.75777 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.018, "high": 0.01818, "low": 0.01788, "close": 0.01791, "volume": 8129221.0, "close_time": 1774411199999, "quote_volume": 146777.66342, "trades": 749, "taker_buy_base": 4022981.0, "taker_buy_quote": 72697.53952 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.01791, "high": 0.01792, "low": 0.01753, "close": 0.0177, "volume": 8354080.0, "close_time": 1774414799999, "quote_volume": 147988.18678, "trades": 612, "taker_buy_base": 2491663.0, "taker_buy_quote": 44115.55051 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.01765, "high": 0.01772, "low": 0.01756, "close": 0.01762, "volume": 3236080.0, "close_time": 1774418399999, "quote_volume": 57063.8441, "trades": 362, "taker_buy_base": 1628587.0, "taker_buy_quote": 28747.03121 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.01761, "high": 0.01766, "low": 0.01751, "close": 0.01757, "volume": 3513092.0, "close_time": 1774421999999, "quote_volume": 61710.75756, "trades": 299, "taker_buy_base": 930149.0, "taker_buy_quote": 16375.53094 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.01755, "high": 0.01759, "low": 0.01749, "close": 0.01759, "volume": 2086064.0, "close_time": 1774425599999, "quote_volume": 36567.7446, "trades": 301, "taker_buy_base": 891364.0, "taker_buy_quote": 15626.6057 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01756, "high": 0.0178, "low": 0.01756, "close": 0.01758, "volume": 8023711.0, "close_time": 1774429199999, "quote_volume": 141770.92335, "trades": 610, "taker_buy_base": 4826464.0, "taker_buy_quote": 85278.13714 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.01758, "high": 0.01788, "low": 0.01753, "close": 0.01788, "volume": 5800463.0, "close_time": 1774432799999, "quote_volume": 102809.99435, "trades": 429, "taker_buy_base": 4104967.0, "taker_buy_quote": 72832.35464 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.01786, "high": 0.01793, "low": 0.01777, "close": 0.01784, "volume": 2859750.0, "close_time": 1774436399999, "quote_volume": 51095.26341, "trades": 239, "taker_buy_base": 1079091.0, "taker_buy_quote": 19312.2446 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.01782, "high": 0.01782, "low": 0.01773, "close": 0.01774, "volume": 2608928.0, "close_time": 1774439999999, "quote_volume": 46343.24282, "trades": 205, "taker_buy_base": 1102304.0, "taker_buy_quote": 19579.96947 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.01774, "high": 0.01776, "low": 0.01763, "close": 0.01767, "volume": 2840002.0, "close_time": 1774443599999, "quote_volume": 50260.02954, "trades": 256, "taker_buy_base": 988030.0, "taker_buy_quote": 17491.06701 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.01768, "high": 0.01771, "low": 0.01739, "close": 0.01743, "volume": 6267272.0, "close_time": 1774447199999, "quote_volume": 109702.07919, "trades": 529, "taker_buy_base": 2041684.0, "taker_buy_quote": 35727.86983 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.01743, "high": 0.01749, "low": 0.01733, "close": 0.01746, "volume": 3494164.0, "close_time": 1774450799999, "quote_volume": 60753.91324, "trades": 376, "taker_buy_base": 1468300.0, "taker_buy_quote": 25548.4272 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.01745, "high": 0.01758, "low": 0.01743, "close": 0.01754, "volume": 2628397.0, "close_time": 1774454399999, "quote_volume": 46036.6806, "trades": 292, "taker_buy_base": 1709597.0, "taker_buy_quote": 29958.60711 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01755, "high": 0.01763, "low": 0.01747, "close": 0.01757, "volume": 5147421.0, "close_time": 1774457999999, "quote_volume": 90317.60506, "trades": 443, "taker_buy_base": 2377930.0, "taker_buy_quote": 41770.76585 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.01758, "high": 0.01785, "low": 0.01756, "close": 0.01783, "volume": 4656008.0, "close_time": 1774461599999, "quote_volume": 82522.85042, "trades": 334, "taker_buy_base": 3544008.0, "taker_buy_quote": 62809.08524 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.01783, "high": 0.01807, "low": 0.01772, "close": 0.01801, "volume": 5990834.0, "close_time": 1774465199999, "quote_volume": 107477.98815, "trades": 962, "taker_buy_base": 4663478.0, "taker_buy_quote": 83707.82762 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.01807, "high": 0.01828, "low": 0.01807, "close": 0.01819, "volume": 5536184.0, "close_time": 1774468799999, "quote_volume": 100664.39878, "trades": 1529, "taker_buy_base": 3989760.0, "taker_buy_quote": 72534.63727 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01819, "high": 0.01838, "low": 0.01817, "close": 0.0182, "volume": 7178001.0, "close_time": 1774472399999, "quote_volume": 131176.66706, "trades": 1486, "taker_buy_base": 3390721.0, "taker_buy_quote": 62000.86565 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.01819, "high": 0.01825, "low": 0.01782, "close": 0.01802, "volume": 9217047.0, "close_time": 1774475999999, "quote_volume": 165990.93019, "trades": 1269, "taker_buy_base": 3480078.0, "taker_buy_quote": 62700.09086 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.01802, "high": 0.01802, "low": 0.01789, "close": 0.0179, "volume": 2329332.0, "close_time": 1774479599999, "quote_volume": 41752.59958, "trades": 253, "taker_buy_base": 1071412.0, "taker_buy_quote": 19203.54538 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0179, "high": 0.01791, "low": 0.01769, "close": 0.01771, "volume": 3896065.0, "close_time": 1774483199999, "quote_volume": 69354.79284, "trades": 642, "taker_buy_base": 1269248.0, "taker_buy_quote": 22609.9364 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01771, "high": 0.01773, "low": 0.01752, "close": 0.01759, "volume": 3566906.0, "close_time": 1774486799999, "quote_volume": 62729.99493, "trades": 549, "taker_buy_base": 1450585.0, "taker_buy_quote": 25495.95446 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0176, "high": 0.01761, "low": 0.01749, "close": 0.01752, "volume": 2116154.0, "close_time": 1774490399999, "quote_volume": 37108.97237, "trades": 437, "taker_buy_base": 1037274.0, "taker_buy_quote": 18186.52759 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.01751, "high": 0.01761, "low": 0.01745, "close": 0.01761, "volume": 2329473.0, "close_time": 1774493999999, "quote_volume": 40822.6158, "trades": 392, "taker_buy_base": 1313324.0, "taker_buy_quote": 23047.68458 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.01762, "high": 0.01793, "low": 0.0176, "close": 0.01786, "volume": 9661386.0, "close_time": 1774497599999, "quote_volume": 171617.39121, "trades": 1192, "taker_buy_base": 5777916.0, "taker_buy_quote": 102634.35803 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01785, "high": 0.01808, "low": 0.01777, "close": 0.01802, "volume": 5725669.0, "close_time": 1774501199999, "quote_volume": 102821.53908, "trades": 1385, "taker_buy_base": 3232173.0, "taker_buy_quote": 58089.6467 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.018, "high": 0.01812, "low": 0.01793, "close": 0.01806, "volume": 4545362.0, "close_time": 1774504799999, "quote_volume": 81996.17489, "trades": 1631, "taker_buy_base": 2104419.0, "taker_buy_quote": 37996.20522 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.01804, "high": 0.01809, "low": 0.01788, "close": 0.01792, "volume": 2944677.0, "close_time": 1774508399999, "quote_volume": 52934.37586, "trades": 649, "taker_buy_base": 1298414.0, "taker_buy_quote": 23361.72663 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.01792, "high": 0.01801, "low": 0.01777, "close": 0.01801, "volume": 6296447.0, "close_time": 1774511999999, "quote_volume": 112536.0283, "trades": 905, "taker_buy_base": 3468763.0, "taker_buy_quote": 62005.24172 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01799, "high": 0.01843, "low": 0.01793, "close": 0.01842, "volume": 14855131.0, "close_time": 1774515599999, "quote_volume": 270981.25743, "trades": 2303, "taker_buy_base": 9991667.0, "taker_buy_quote": 182284.13151 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.01841, "high": 0.01842, "low": 0.01756, "close": 0.01756, "volume": 17869502.0, "close_time": 1774519199999, "quote_volume": 321404.12057, "trades": 2536, "taker_buy_base": 6009985.0, "taker_buy_quote": 108099.08132 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.01757, "high": 0.01757, "low": 0.01728, "close": 0.01736, "volume": 6017865.0, "close_time": 1774522799999, "quote_volume": 104780.76797, "trades": 1642, "taker_buy_base": 2091904.0, "taker_buy_quote": 36422.46756 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.01738, "high": 0.01738, "low": 0.01725, "close": 0.01727, "volume": 3400636.0, "close_time": 1774526399999, "quote_volume": 58816.26702, "trades": 640, "taker_buy_base": 1209194.0, "taker_buy_quote": 20917.9487 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01726, "high": 0.01753, "low": 0.01724, "close": 0.01742, "volume": 8698600.0, "close_time": 1774529999999, "quote_volume": 151321.22309, "trades": 960, "taker_buy_base": 4986699.0, "taker_buy_quote": 86762.49218 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.01741, "high": 0.01752, "low": 0.01738, "close": 0.01746, "volume": 1513316.0, "close_time": 1774533599999, "quote_volume": 26417.25238, "trades": 150, "taker_buy_base": 719122.0, "taker_buy_quote": 12582.3627 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.01747, "high": 0.01754, "low": 0.01729, "close": 0.01744, "volume": 3411809.0, "close_time": 1774537199999, "quote_volume": 59312.73526, "trades": 381, "taker_buy_base": 1575539.0, "taker_buy_quote": 27406.63458 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.01745, "high": 0.01746, "low": 0.01727, "close": 0.01729, "volume": 4027935.0, "close_time": 1774540799999, "quote_volume": 69859.16566, "trades": 463, "taker_buy_base": 1931273.0, "taker_buy_quote": 33546.09829 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0173, "high": 0.01732, "low": 0.01709, "close": 0.01713, "volume": 7767176.0, "close_time": 1774544399999, "quote_volume": 133383.8418, "trades": 1153, "taker_buy_base": 2867519.0, "taker_buy_quote": 49242.52881 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.01712, "high": 0.01714, "low": 0.01702, "close": 0.01711, "volume": 4482907.0, "close_time": 1774547999999, "quote_volume": 76534.67476, "trades": 990, "taker_buy_base": 1420206.0, "taker_buy_quote": 24262.45029 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.01711, "high": 0.01712, "low": 0.01703, "close": 0.01706, "volume": 1639901.0, "close_time": 1774551599999, "quote_volume": 27991.44667, "trades": 252, "taker_buy_base": 884794.0, "taker_buy_quote": 15101.28225 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.01705, "high": 0.01711, "low": 0.01705, "close": 0.01707, "volume": 974120.0, "close_time": 1774555199999, "quote_volume": 16649.69357, "trades": 134, "taker_buy_base": 453093.0, "taker_buy_quote": 7742.88927 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01708, "high": 0.01716, "low": 0.01704, "close": 0.01714, "volume": 2463167.0, "close_time": 1774558799999, "quote_volume": 42132.36214, "trades": 303, "taker_buy_base": 1659796.0, "taker_buy_quote": 28405.18273 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.01715, "high": 0.01738, "low": 0.01715, "close": 0.01736, "volume": 3285832.0, "close_time": 1774562399999, "quote_volume": 56795.27516, "trades": 387, "taker_buy_base": 2200329.0, "taker_buy_quote": 38029.9489 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.01736, "high": 0.01752, "low": 0.01732, "close": 0.01746, "volume": 3397248.0, "close_time": 1774565999999, "quote_volume": 59251.56956, "trades": 609, "taker_buy_base": 2434436.0, "taker_buy_quote": 42444.05706 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.01746, "high": 0.01749, "low": 0.01733, "close": 0.01734, "volume": 1786992.0, "close_time": 1774569599999, "quote_volume": 31054.87819, "trades": 288, "taker_buy_base": 361655.0, "taker_buy_quote": 6293.3123 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01734, "high": 0.01737, "low": 0.01723, "close": 0.01726, "volume": 2379472.0, "close_time": 1774573199999, "quote_volume": 41168.49177, "trades": 371, "taker_buy_base": 802275.0, "taker_buy_quote": 13878.3722 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.01725, "high": 0.01729, "low": 0.01718, "close": 0.01718, "volume": 1682482.0, "close_time": 1774576799999, "quote_volume": 28974.8584, "trades": 233, "taker_buy_base": 558904.0, "taker_buy_quote": 9618.84397 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.01719, "high": 0.01719, "low": 0.01707, "close": 0.0171, "volume": 2942822.0, "close_time": 1774580399999, "quote_volume": 50384.3859, "trades": 438, "taker_buy_base": 1024309.0, "taker_buy_quote": 17525.24819 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0171, "high": 0.01717, "low": 0.01707, "close": 0.01708, "volume": 1284262.0, "close_time": 1774583999999, "quote_volume": 21981.50945, "trades": 302, "taker_buy_base": 667160.0, "taker_buy_quote": 11420.99905 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0171, "high": 0.01739, "low": 0.01709, "close": 0.01739, "volume": 2014347.0, "close_time": 1774587599999, "quote_volume": 34802.997, "trades": 203, "taker_buy_base": 1472112.0, "taker_buy_quote": 25449.5677 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0174, "high": 0.01754, "low": 0.01722, "close": 0.01727, "volume": 6876985.0, "close_time": 1774591199999, "quote_volume": 119426.4535, "trades": 745, "taker_buy_base": 3180517.0, "taker_buy_quote": 55346.12772 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.01726, "high": 0.01727, "low": 0.01715, "close": 0.01716, "volume": 3928835.0, "close_time": 1774594799999, "quote_volume": 67558.35132, "trades": 476, "taker_buy_base": 1465081.0, "taker_buy_quote": 25180.61458 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.01715, "high": 0.01722, "low": 0.0171, "close": 0.01719, "volume": 6578634.0, "close_time": 1774598399999, "quote_volume": 112784.0731, "trades": 679, "taker_buy_base": 2581785.0, "taker_buy_quote": 44272.07957 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01718, "high": 0.01725, "low": 0.01713, "close": 0.01716, "volume": 3002677.0, "close_time": 1774601999999, "quote_volume": 51559.92677, "trades": 347, "taker_buy_base": 1174826.0, "taker_buy_quote": 20159.9573 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.01717, "high": 0.01718, "low": 0.01708, "close": 0.01709, "volume": 4267408.0, "close_time": 1774605599999, "quote_volume": 72969.41962, "trades": 610, "taker_buy_base": 2275814.0, "taker_buy_quote": 38924.98543 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0171, "high": 0.01733, "low": 0.01706, "close": 0.01712, "volume": 9853040.0, "close_time": 1774609199999, "quote_volume": 169115.02895, "trades": 985, "taker_buy_base": 4672898.0, "taker_buy_quote": 80272.16071 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.01712, "high": 0.01716, "low": 0.01697, "close": 0.01702, "volume": 6090805.0, "close_time": 1774612799999, "quote_volume": 103903.13645, "trades": 612, "taker_buy_base": 2882458.0, "taker_buy_quote": 49207.27939 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01702, "high": 0.01704, "low": 0.01698, "close": 0.01702, "volume": 1491889.0, "close_time": 1774616399999, "quote_volume": 25383.92843, "trades": 241, "taker_buy_base": 474710.0, "taker_buy_quote": 8074.73671 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.01702, "high": 0.01713, "low": 0.01702, "close": 0.01707, "volume": 1955836.0, "close_time": 1774619999999, "quote_volume": 33424.664, "trades": 221, "taker_buy_base": 1054729.0, "taker_buy_quote": 18024.83749 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.01706, "high": 0.01707, "low": 0.01694, "close": 0.01697, "volume": 1783001.0, "close_time": 1774623599999, "quote_volume": 30349.66836, "trades": 218, "taker_buy_base": 997260.0, "taker_buy_quote": 16987.68948 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.01696, "high": 0.017, "low": 0.0169, "close": 0.01692, "volume": 4924356.0, "close_time": 1774627199999, "quote_volume": 83404.49976, "trades": 439, "taker_buy_base": 2113714.0, "taker_buy_quote": 35806.4018 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01693, "high": 0.01697, "low": 0.01689, "close": 0.01692, "volume": 1782196.0, "close_time": 1774630799999, "quote_volume": 30187.22376, "trades": 187, "taker_buy_base": 1057434.0, "taker_buy_quote": 17914.97931 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.01692, "high": 0.01699, "low": 0.01692, "close": 0.01693, "volume": 696585.0, "close_time": 1774634399999, "quote_volume": 11806.93422, "trades": 115, "taker_buy_base": 251515.0, "taker_buy_quote": 4260.39921 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.01692, "high": 0.01697, "low": 0.0169, "close": 0.01696, "volume": 811558.0, "close_time": 1774637999999, "quote_volume": 13742.94728, "trades": 141, "taker_buy_base": 313211.0, "taker_buy_quote": 5304.67177 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.01695, "high": 0.01722, "low": 0.01695, "close": 0.01721, "volume": 6101059.0, "close_time": 1774641599999, "quote_volume": 104413.64815, "trades": 546, "taker_buy_base": 3556075.0, "taker_buy_quote": 60888.93237 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0171, "close": 0.0171, "volume": 869644.0, "close_time": 1774645199999, "quote_volume": 14902.87385, "trades": 161, "taker_buy_base": 188544.0, "taker_buy_quote": 3228.19212 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.01709, "high": 0.01721, "low": 0.01709, "close": 0.01719, "volume": 1507008.0, "close_time": 1774648799999, "quote_volume": 25846.74193, "trades": 184, "taker_buy_base": 1100179.0, "taker_buy_quote": 18866.52396 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.01718, "high": 0.01725, "low": 0.01717, "close": 0.01721, "volume": 1151870.0, "close_time": 1774652399999, "quote_volume": 19840.8077, "trades": 178, "taker_buy_base": 1019155.0, "taker_buy_quote": 17555.94223 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0172, "high": 0.01732, "low": 0.01719, "close": 0.0173, "volume": 1994571.0, "close_time": 1774655999999, "quote_volume": 34455.35487, "trades": 247, "taker_buy_base": 1244999.0, "taker_buy_quote": 21500.87769 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01731, "high": 0.01743, "low": 0.0173, "close": 0.01741, "volume": 3830183.0, "close_time": 1774659599999, "quote_volume": 66587.84201, "trades": 562, "taker_buy_base": 2600707.0, "taker_buy_quote": 45209.68365 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0174, "high": 0.01743, "low": 0.01719, "close": 0.01721, "volume": 3638082.0, "close_time": 1774663199999, "quote_volume": 62881.63524, "trades": 482, "taker_buy_base": 1542742.0, "taker_buy_quote": 26640.08317 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0172, "high": 0.01722, "low": 0.01706, "close": 0.01711, "volume": 4340014.0, "close_time": 1774666799999, "quote_volume": 74419.3108, "trades": 545, "taker_buy_base": 1875920.0, "taker_buy_quote": 32150.74621 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.01711, "high": 0.01715, "low": 0.01703, "close": 0.01703, "volume": 1667570.0, "close_time": 1774670399999, "quote_volume": 28488.76968, "trades": 192, "taker_buy_base": 519805.0, "taker_buy_quote": 8881.27091 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01703, "high": 0.01703, "low": 0.01695, "close": 0.01696, "volume": 2829217.0, "close_time": 1774673999999, "quote_volume": 48055.50867, "trades": 415, "taker_buy_base": 943518.0, "taker_buy_quote": 16023.75724 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.01697, "high": 0.01701, "low": 0.01694, "close": 0.01695, "volume": 2186757.0, "close_time": 1774677599999, "quote_volume": 37112.8993, "trades": 342, "taker_buy_base": 851715.0, "taker_buy_quote": 14460.36034 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.01695, "high": 0.01702, "low": 0.01694, "close": 0.01698, "volume": 2530870.0, "close_time": 1774681199999, "quote_volume": 43005.0132, "trades": 357, "taker_buy_base": 739760.0, "taker_buy_quote": 12570.51934 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.01698, "high": 0.01702, "low": 0.01695, "close": 0.01698, "volume": 2595307.0, "close_time": 1774684799999, "quote_volume": 44052.19297, "trades": 491, "taker_buy_base": 1172116.0, "taker_buy_quote": 19899.43051 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01698, "high": 0.01702, "low": 0.01698, "close": 0.01701, "volume": 1074236.0, "close_time": 1774688399999, "quote_volume": 18275.11619, "trades": 149, "taker_buy_base": 298714.0, "taker_buy_quote": 5082.36167 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.01702, "high": 0.01706, "low": 0.01699, "close": 0.01705, "volume": 2218218.0, "close_time": 1774691999999, "quote_volume": 37767.9426, "trades": 242, "taker_buy_base": 1182151.0, "taker_buy_quote": 20131.72925 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.01705, "high": 0.01707, "low": 0.01698, "close": 0.01702, "volume": 1480839.0, "close_time": 1774695599999, "quote_volume": 25216.48002, "trades": 161, "taker_buy_base": 848386.0, "taker_buy_quote": 14445.29681 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.01702, "high": 0.0171, "low": 0.01702, "close": 0.0171, "volume": 1029127.0, "close_time": 1774699199999, "quote_volume": 17544.56835, "trades": 126, "taker_buy_base": 561799.0, "taker_buy_quote": 9578.67102 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01709, "high": 0.01747, "low": 0.01709, "close": 0.01735, "volume": 8633721.0, "close_time": 1774702799999, "quote_volume": 149312.83159, "trades": 982, "taker_buy_base": 5265371.0, "taker_buy_quote": 91034.20614 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.01734, "high": 0.01741, "low": 0.01722, "close": 0.01731, "volume": 2881158.0, "close_time": 1774706399999, "quote_volume": 49840.21858, "trades": 379, "taker_buy_base": 883647.0, "taker_buy_quote": 15286.58587 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.01732, "high": 0.01742, "low": 0.01731, "close": 0.01731, "volume": 1651365.0, "close_time": 1774709999999, "quote_volume": 28676.27698, "trades": 218, "taker_buy_base": 1065460.0, "taker_buy_quote": 18505.56617 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.01731, "high": 0.01735, "low": 0.01718, "close": 0.0172, "volume": 2079493.0, "close_time": 1774713599999, "quote_volume": 35832.20573, "trades": 185, "taker_buy_base": 468935.0, "taker_buy_quote": 8082.09696 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0172, "high": 0.01728, "low": 0.0172, "close": 0.01723, "volume": 1174749.0, "close_time": 1774717199999, "quote_volume": 20253.10432, "trades": 106, "taker_buy_base": 691016.0, "taker_buy_quote": 11908.13905 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.01722, "high": 0.0173, "low": 0.01721, "close": 0.01728, "volume": 1422459.0, "close_time": 1774720799999, "quote_volume": 24542.55028, "trades": 165, "taker_buy_base": 827992.0, "taker_buy_quote": 14276.36994 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.01727, "high": 0.01735, "low": 0.01727, "close": 0.01729, "volume": 683944.0, "close_time": 1774724399999, "quote_volume": 11843.96059, "trades": 70, "taker_buy_base": 314235.0, "taker_buy_quote": 5443.6354 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.01729, "high": 0.01732, "low": 0.01729, "close": 0.0173, "volume": 142609.0, "close_time": 1774727999999, "quote_volume": 2466.71242, "trades": 29, "taker_buy_base": 41758.0, "taker_buy_quote": 722.54586 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0173, "high": 0.0173, "low": 0.01715, "close": 0.01716, "volume": 1721769.0, "close_time": 1774731599999, "quote_volume": 29612.32424, "trades": 177, "taker_buy_base": 586517.0, "taker_buy_quote": 10087.34713 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.01716, "high": 0.01719, "low": 0.01714, "close": 0.01718, "volume": 777299.0, "close_time": 1774735199999, "quote_volume": 13339.08981, "trades": 100, "taker_buy_base": 403523.0, "taker_buy_quote": 6926.65995 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.01717, "high": 0.01721, "low": 0.01712, "close": 0.01716, "volume": 1226129.0, "close_time": 1774738799999, "quote_volume": 21047.40294, "trades": 136, "taker_buy_base": 580039.0, "taker_buy_quote": 9951.20139 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.01714, "high": 0.01729, "low": 0.01714, "close": 0.01721, "volume": 2722817.0, "close_time": 1774742399999, "quote_volume": 46890.66897, "trades": 263, "taker_buy_base": 1838499.0, "taker_buy_quote": 31658.43852 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01721, "high": 0.01723, "low": 0.01711, "close": 0.01714, "volume": 2780244.0, "close_time": 1774745999999, "quote_volume": 47715.2449, "trades": 290, "taker_buy_base": 1053156.0, "taker_buy_quote": 18064.90924 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.01714, "high": 0.0172, "low": 0.01712, "close": 0.01714, "volume": 1525769.0, "close_time": 1774749599999, "quote_volume": 26181.72879, "trades": 133, "taker_buy_base": 705905.0, "taker_buy_quote": 12110.52361 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.01713, "high": 0.01713, "low": 0.01711, "close": 0.01712, "volume": 379213.0, "close_time": 1774753199999, "quote_volume": 6492.49698, "trades": 60, "taker_buy_base": 131119.0, "taker_buy_quote": 2245.10699 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.01714, "high": 0.01717, "low": 0.01711, "close": 0.01711, "volume": 695001.0, "close_time": 1774756799999, "quote_volume": 11914.24721, "trades": 82, "taker_buy_base": 409761.0, "taker_buy_quote": 7028.1986 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01711, "high": 0.01717, "low": 0.01711, "close": 0.01711, "volume": 329613.0, "close_time": 1774760399999, "quote_volume": 5647.12699, "trades": 60, "taker_buy_base": 196601.0, "taker_buy_quote": 3368.34009 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.01711, "high": 0.01716, "low": 0.0171, "close": 0.01716, "volume": 704565.0, "close_time": 1774763999999, "quote_volume": 12061.32632, "trades": 74, "taker_buy_base": 508830.0, "taker_buy_quote": 8708.13963 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.01715, "high": 0.01717, "low": 0.01714, "close": 0.01714, "volume": 471748.0, "close_time": 1774767599999, "quote_volume": 8094.15506, "trades": 47, "taker_buy_base": 106576.0, "taker_buy_quote": 1829.04672 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.01713, "high": 0.0172, "low": 0.0171, "close": 0.01719, "volume": 2011965.0, "close_time": 1774771199999, "quote_volume": 34535.6661, "trades": 182, "taker_buy_base": 1543857.0, "taker_buy_quote": 26496.09613 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01719, "high": 0.0174, "low": 0.01718, "close": 0.01738, "volume": 3424079.0, "close_time": 1774774799999, "quote_volume": 59322.13336, "trades": 466, "taker_buy_base": 3071816.0, "taker_buy_quote": 53220.96492 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.01738, "high": 0.01739, "low": 0.01733, "close": 0.01738, "volume": 736575.0, "close_time": 1774778399999, "quote_volume": 12788.02055, "trades": 91, "taker_buy_base": 504153.0, "taker_buy_quote": 8751.16962 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.01739, "high": 0.01744, "low": 0.01731, "close": 0.01737, "volume": 1928788.0, "close_time": 1774781999999, "quote_volume": 33509.77387, "trades": 285, "taker_buy_base": 1210930.0, "taker_buy_quote": 21051.67506 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.01738, "high": 0.01738, "low": 0.01731, "close": 0.01735, "volume": 341146.0, "close_time": 1774785599999, "quote_volume": 5920.93058, "trades": 52, "taker_buy_base": 77846.0, "taker_buy_quote": 1350.60469 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01734, "high": 0.01752, "low": 0.01734, "close": 0.0175, "volume": 2971405.0, "close_time": 1774789199999, "quote_volume": 51874.39085, "trades": 397, "taker_buy_base": 2247809.0, "taker_buy_quote": 39249.68479 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0175, "high": 0.01751, "low": 0.01735, "close": 0.01736, "volume": 2015948.0, "close_time": 1774792799999, "quote_volume": 35143.51005, "trades": 264, "taker_buy_base": 912276.0, "taker_buy_quote": 15934.89406 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.01737, "high": 0.01745, "low": 0.01732, "close": 0.01736, "volume": 1439514.0, "close_time": 1774796399999, "quote_volume": 24999.58146, "trades": 158, "taker_buy_base": 710589.0, "taker_buy_quote": 12334.49941 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.01736, "high": 0.01736, "low": 0.01712, "close": 0.01713, "volume": 6969964.0, "close_time": 1774799999999, "quote_volume": 119917.61104, "trades": 1035, "taker_buy_base": 2052639.0, "taker_buy_quote": 35284.63319 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01712, "high": 0.0172, "low": 0.0171, "close": 0.01717, "volume": 1605563.0, "close_time": 1774803599999, "quote_volume": 27533.88907, "trades": 221, "taker_buy_base": 790407.0, "taker_buy_quote": 13557.20093 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.01716, "high": 0.01718, "low": 0.01714, "close": 0.01716, "volume": 411166.0, "close_time": 1774807199999, "quote_volume": 7053.71535, "trades": 65, "taker_buy_base": 151400.0, "taker_buy_quote": 2596.99855 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.01716, "high": 0.0172, "low": 0.01716, "close": 0.01719, "volume": 243200.0, "close_time": 1774810799999, "quote_volume": 4179.03688, "trades": 62, "taker_buy_base": 67592.0, "taker_buy_quote": 1161.76388 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0172, "high": 0.01734, "low": 0.01717, "close": 0.01731, "volume": 1770256.0, "close_time": 1774814399999, "quote_volume": 30546.53428, "trades": 245, "taker_buy_base": 1127287.0, "taker_buy_quote": 19481.64309 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.01732, "high": 0.0175, "low": 0.01732, "close": 0.01742, "volume": 2250024.0, "close_time": 1774817999999, "quote_volume": 39196.69084, "trades": 349, "taker_buy_base": 1685356.0, "taker_buy_quote": 29372.11619 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.01742, "high": 0.01747, "low": 0.01739, "close": 0.01742, "volume": 412740.0, "close_time": 1774821599999, "quote_volume": 7194.60369, "trades": 102, "taker_buy_base": 328554.0, "taker_buy_quote": 5726.99348 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0174, "high": 0.01746, "low": 0.01734, "close": 0.01744, "volume": 2203296.0, "close_time": 1774825199999, "quote_volume": 38334.56331, "trades": 287, "taker_buy_base": 946430.0, "taker_buy_quote": 16482.08725 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.01743, "high": 0.01743, "low": 0.01725, "close": 0.01726, "volume": 2957731.0, "close_time": 1774828799999, "quote_volume": 51166.11348, "trades": 346, "taker_buy_base": 1455452.0, "taker_buy_quote": 25179.40029 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01725, "high": 0.01732, "low": 0.01723, "close": 0.01728, "volume": 2303524.0, "close_time": 1774832399999, "quote_volume": 39790.09806, "trades": 311, "taker_buy_base": 1048675.0, "taker_buy_quote": 18113.13353 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.01729, "high": 0.01735, "low": 0.01727, "close": 0.01729, "volume": 1529870.0, "close_time": 1774835999999, "quote_volume": 26471.09481, "trades": 199, "taker_buy_base": 512876.0, "taker_buy_quote": 8879.36657 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0173, "high": 0.01739, "low": 0.01729, "close": 0.01737, "volume": 999548.0, "close_time": 1774839599999, "quote_volume": 17317.70201, "trades": 132, "taker_buy_base": 654447.0, "taker_buy_quote": 11340.87275 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.01736, "high": 0.01738, "low": 0.0173, "close": 0.01731, "volume": 1095826.0, "close_time": 1774843199999, "quote_volume": 19003.66499, "trades": 138, "taker_buy_base": 146345.0, "taker_buy_quote": 2538.65086 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01731, "high": 0.0174, "low": 0.0173, "close": 0.01734, "volume": 1087217.0, "close_time": 1774846799999, "quote_volume": 18862.96445, "trades": 157, "taker_buy_base": 603476.0, "taker_buy_quote": 10473.104 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.01734, "high": 0.0174, "low": 0.01732, "close": 0.01736, "volume": 1208290.0, "close_time": 1774850399999, "quote_volume": 20969.70007, "trades": 163, "taker_buy_base": 885697.0, "taker_buy_quote": 15377.23981 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.01736, "high": 0.01743, "low": 0.0173, "close": 0.01743, "volume": 2428148.0, "close_time": 1774853999999, "quote_volume": 42171.5562, "trades": 332, "taker_buy_base": 1314386.0, "taker_buy_quote": 22852.72066 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.01742, "high": 0.01761, "low": 0.01742, "close": 0.01756, "volume": 4495127.0, "close_time": 1774857599999, "quote_volume": 78745.98112, "trades": 462, "taker_buy_base": 3134492.0, "taker_buy_quote": 54893.18425 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01757, "high": 0.01783, "low": 0.01751, "close": 0.01771, "volume": 5592799.0, "close_time": 1774861199999, "quote_volume": 99068.9874, "trades": 721, "taker_buy_base": 4006456.0, "taker_buy_quote": 70939.40035 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.01769, "high": 0.01774, "low": 0.0176, "close": 0.0177, "volume": 3289226.0, "close_time": 1774864799999, "quote_volume": 58106.56225, "trades": 540, "taker_buy_base": 1667235.0, "taker_buy_quote": 29483.46491 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.01771, "high": 0.01796, "low": 0.01769, "close": 0.01792, "volume": 5302363.0, "close_time": 1774868399999, "quote_volume": 94771.25013, "trades": 570, "taker_buy_base": 4036968.0, "taker_buy_quote": 72144.74785 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.01793, "high": 0.018, "low": 0.01788, "close": 0.01789, "volume": 1102968.0, "close_time": 1774871999999, "quote_volume": 19801.44522, "trades": 239, "taker_buy_base": 806899.0, "taker_buy_quote": 14490.02307 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0179, "high": 0.0179, "low": 0.01761, "close": 0.01761, "volume": 4308707.0, "close_time": 1774875599999, "quote_volume": 76405.67332, "trades": 313, "taker_buy_base": 982912.0, "taker_buy_quote": 17399.92005 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.01761, "high": 0.01761, "low": 0.01748, "close": 0.01751, "volume": 2390250.0, "close_time": 1774879199999, "quote_volume": 41905.35739, "trades": 222, "taker_buy_base": 1003182.0, "taker_buy_quote": 17582.08199 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.01751, "high": 0.01755, "low": 0.01741, "close": 0.01748, "volume": 1409708.0, "close_time": 1774882799999, "quote_volume": 24639.81479, "trades": 155, "taker_buy_base": 894382.0, "taker_buy_quote": 15638.8979 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.01744, "high": 0.01755, "low": 0.01742, "close": 0.01749, "volume": 781161.0, "close_time": 1774886399999, "quote_volume": 13658.35029, "trades": 81, "taker_buy_base": 585294.0, "taker_buy_quote": 10236.40869 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.01748, "high": 0.01766, "low": 0.01747, "close": 0.01764, "volume": 1827349.0, "close_time": 1774889999999, "quote_volume": 32175.65137, "trades": 115, "taker_buy_base": 1626083.0, "taker_buy_quote": 28637.55904 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.01764, "high": 0.01785, "low": 0.01764, "close": 0.01779, "volume": 5896808.0, "close_time": 1774893599999, "quote_volume": 104708.26413, "trades": 558, "taker_buy_base": 3774182.0, "taker_buy_quote": 67014.79017 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.01782, "high": 0.01785, "low": 0.01773, "close": 0.01778, "volume": 1216491.0, "close_time": 1774897199999, "quote_volume": 21632.01877, "trades": 180, "taker_buy_base": 568399.0, "taker_buy_quote": 10113.08662 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.01779, "high": 0.01787, "low": 0.01778, "close": 0.01778, "volume": 1425395.0, "close_time": 1774900799999, "quote_volume": 25420.89009, "trades": 260, "taker_buy_base": 790715.0, "taker_buy_quote": 14107.48906 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01778, "high": 0.01783, "low": 0.01771, "close": 0.01777, "volume": 1487250.0, "close_time": 1774904399999, "quote_volume": 26401.75608, "trades": 126, "taker_buy_base": 335638.0, "taker_buy_quote": 5960.39229 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.01778, "high": 0.01787, "low": 0.01778, "close": 0.01787, "volume": 1585612.0, "close_time": 1774907999999, "quote_volume": 28294.07947, "trades": 201, "taker_buy_base": 1264538.0, "taker_buy_quote": 22567.37756 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.01787, "high": 0.0179, "low": 0.01784, "close": 0.01784, "volume": 854190.0, "close_time": 1774911599999, "quote_volume": 15268.06942, "trades": 126, "taker_buy_base": 612413.0, "taker_buy_quote": 10948.46793 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.01781, "high": 0.01781, "low": 0.01761, "close": 0.01761, "volume": 3517503.0, "close_time": 1774915199999, "quote_volume": 62206.92796, "trades": 293, "taker_buy_base": 787042.0, "taker_buy_quote": 13915.12437 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01762, "high": 0.01765, "low": 0.01756, "close": 0.01758, "volume": 817248.0, "close_time": 1774918799999, "quote_volume": 14373.13576, "trades": 118, "taker_buy_base": 145616.0, "taker_buy_quote": 2561.08715 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.01759, "high": 0.01776, "low": 0.01756, "close": 0.01772, "volume": 1573252.0, "close_time": 1774922399999, "quote_volume": 27837.78085, "trades": 180, "taker_buy_base": 1197984.0, "taker_buy_quote": 21215.9392 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.01771, "high": 0.01781, "low": 0.01769, "close": 0.01777, "volume": 1631724.0, "close_time": 1774925999999, "quote_volume": 28993.02803, "trades": 198, "taker_buy_base": 1074422.0, "taker_buy_quote": 19092.9106 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0177, "high": 0.0177, "low": 0.01762, "close": 0.01768, "volume": 756669.0, "close_time": 1774929599999, "quote_volume": 13364.1255, "trades": 95, "taker_buy_base": 201871.0, "taker_buy_quote": 3567.59791 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01768, "high": 0.0179, "low": 0.01767, "close": 0.01788, "volume": 2538222.0, "close_time": 1774933199999, "quote_volume": 45233.00031, "trades": 240, "taker_buy_base": 2357498.0, "taker_buy_quote": 42009.0995 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.01788, "high": 0.018, "low": 0.01787, "close": 0.01798, "volume": 2093949.0, "close_time": 1774936799999, "quote_volume": 37567.78947, "trades": 237, "taker_buy_base": 1726277.0, "taker_buy_quote": 30972.83175 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.01797, "high": 0.01797, "low": 0.01783, "close": 0.0179, "volume": 1734748.0, "close_time": 1774940399999, "quote_volume": 31007.78733, "trades": 182, "taker_buy_base": 882357.0, "taker_buy_quote": 15780.36195 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.01786, "high": 0.01794, "low": 0.01784, "close": 0.01794, "volume": 401585.0, "close_time": 1774943999999, "quote_volume": 7177.47191, "trades": 48, "taker_buy_base": 138841.0, "taker_buy_quote": 2482.09805 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01791, "high": 0.01795, "low": 0.01779, "close": 0.01782, "volume": 1291641.0, "close_time": 1774947599999, "quote_volume": 23099.55462, "trades": 135, "taker_buy_base": 721382.0, "taker_buy_quote": 12919.48521 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.01784, "high": 0.01788, "low": 0.01776, "close": 0.01788, "volume": 1575044.0, "close_time": 1774951199999, "quote_volume": 28069.45733, "trades": 150, "taker_buy_base": 615118.0, "taker_buy_quote": 10972.47093 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.01788, "high": 0.01807, "low": 0.01781, "close": 0.01797, "volume": 5111786.0, "close_time": 1774954799999, "quote_volume": 91687.71923, "trades": 498, "taker_buy_base": 3765795.0, "taker_buy_quote": 67522.99859 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.01798, "high": 0.01799, "low": 0.01769, "close": 0.01783, "volume": 7109312.0, "close_time": 1774958399999, "quote_volume": 126720.59005, "trades": 563, "taker_buy_base": 2914169.0, "taker_buy_quote": 51944.28724 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01784, "high": 0.01786, "low": 0.01776, "close": 0.01786, "volume": 629671.0, "close_time": 1774961999999, "quote_volume": 11215.19999, "trades": 70, "taker_buy_base": 291550.0, "taker_buy_quote": 5197.20277 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.01784, "high": 0.01791, "low": 0.01782, "close": 0.01784, "volume": 1166544.0, "close_time": 1774965599999, "quote_volume": 20863.13449, "trades": 152, "taker_buy_base": 1040685.0, "taker_buy_quote": 18615.78639 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.01783, "high": 0.01785, "low": 0.01766, "close": 0.0177, "volume": 2279949.0, "close_time": 1774969199999, "quote_volume": 40424.29261, "trades": 275, "taker_buy_base": 696187.0, "taker_buy_quote": 12357.93183 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.01769, "high": 0.01769, "low": 0.01754, "close": 0.01755, "volume": 2296673.0, "close_time": 1774972799999, "quote_volume": 40412.29444, "trades": 222, "taker_buy_base": 730027.0, "taker_buy_quote": 12851.80186 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01756, "high": 0.01767, "low": 0.01756, "close": 0.01763, "volume": 936603.0, "close_time": 1774976399999, "quote_volume": 16525.84585, "trades": 96, "taker_buy_base": 836580.0, "taker_buy_quote": 14761.23638 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.01763, "high": 0.01773, "low": 0.01763, "close": 0.01767, "volume": 653592.0, "close_time": 1774979999999, "quote_volume": 11567.88873, "trades": 68, "taker_buy_base": 520407.0, "taker_buy_quote": 9210.69744 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.01768, "high": 0.01776, "low": 0.01768, "close": 0.01771, "volume": 490300.0, "close_time": 1774983599999, "quote_volume": 8692.62383, "trades": 101, "taker_buy_base": 246311.0, "taker_buy_quote": 4369.61045 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.01772, "high": 0.01777, "low": 0.01772, "close": 0.01773, "volume": 705482.0, "close_time": 1774987199999, "quote_volume": 12517.96956, "trades": 182, "taker_buy_base": 384099.0, "taker_buy_quote": 6817.17728 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01773, "high": 0.01774, "low": 0.01767, "close": 0.0177, "volume": 248848.0, "close_time": 1774990799999, "quote_volume": 4406.6116, "trades": 74, "taker_buy_base": 153043.0, "taker_buy_quote": 2710.8827 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.01767, "high": 0.01772, "low": 0.01766, "close": 0.01772, "volume": 462489.0, "close_time": 1774994399999, "quote_volume": 8175.58121, "trades": 68, "taker_buy_base": 171944.0, "taker_buy_quote": 3039.86824 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.01771, "high": 0.01782, "low": 0.01771, "close": 0.01778, "volume": 1446420.0, "close_time": 1774997999999, "quote_volume": 25720.22211, "trades": 127, "taker_buy_base": 1243623.0, "taker_buy_quote": 22117.13705 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0178, "high": 0.01786, "low": 0.01779, "close": 0.01781, "volume": 1216866.0, "close_time": 1775001599999, "quote_volume": 21705.08711, "trades": 156, "taker_buy_base": 783793.0, "taker_buy_quote": 13986.91543 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01782, "high": 0.01789, "low": 0.01777, "close": 0.01781, "volume": 882465.0, "close_time": 1775005199999, "quote_volume": 15755.81269, "trades": 110, "taker_buy_base": 459407.0, "taker_buy_quote": 8209.02642 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0178, "high": 0.01785, "low": 0.01776, "close": 0.01777, "volume": 804023.0, "close_time": 1775008799999, "quote_volume": 14301.11849, "trades": 107, "taker_buy_base": 136086.0, "taker_buy_quote": 2422.10094 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.01777, "high": 0.01781, "low": 0.01776, "close": 0.0178, "volume": 297969.0, "close_time": 1775012399999, "quote_volume": 5295.14459, "trades": 30, "taker_buy_base": 61802.0, "taker_buy_quote": 1099.7235 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0178, "high": 0.0179, "low": 0.01776, "close": 0.01789, "volume": 1040307.0, "close_time": 1775015999999, "quote_volume": 18539.86107, "trades": 79, "taker_buy_base": 630632.0, "taker_buy_quote": 11251.36461 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01791, "high": 0.01799, "low": 0.01791, "close": 0.01796, "volume": 973539.0, "close_time": 1775019599999, "quote_volume": 17483.17966, "trades": 119, "taker_buy_base": 745700.0, "taker_buy_quote": 13390.00658 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.01796, "high": 0.01801, "low": 0.01794, "close": 0.01797, "volume": 591513.0, "close_time": 1775023199999, "quote_volume": 10641.82207, "trades": 87, "taker_buy_base": 245137.0, "taker_buy_quote": 4410.93249 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.01796, "high": 0.018, "low": 0.01791, "close": 0.01792, "volume": 260724.0, "close_time": 1775026799999, "quote_volume": 4682.72355, "trades": 74, "taker_buy_base": 112943.0, "taker_buy_quote": 2029.31915 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.01789, "high": 0.0179, "low": 0.01769, "close": 0.01778, "volume": 4024352.0, "close_time": 1775030399999, "quote_volume": 71569.06481, "trades": 322, "taker_buy_base": 1238773.0, "taker_buy_quote": 22007.80256 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01775, "high": 0.01783, "low": 0.01775, "close": 0.0178, "volume": 848139.0, "close_time": 1775033999999, "quote_volume": 15093.76251, "trades": 101, "taker_buy_base": 690330.0, "taker_buy_quote": 12285.02786 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.01779, "high": 0.01787, "low": 0.01779, "close": 0.01785, "volume": 1338646.0, "close_time": 1775037599999, "quote_volume": 23874.53907, "trades": 144, "taker_buy_base": 1095719.0, "taker_buy_quote": 19545.16696 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.01784, "high": 0.01786, "low": 0.01781, "close": 0.01784, "volume": 726429.0, "close_time": 1775041199999, "quote_volume": 12961.96122, "trades": 79, "taker_buy_base": 613401.0, "taker_buy_quote": 10946.38794 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.01786, "high": 0.01812, "low": 0.01786, "close": 0.01806, "volume": 6371682.0, "close_time": 1775044799999, "quote_volume": 114735.28086, "trades": 636, "taker_buy_base": 4479173.0, "taker_buy_quote": 80667.66646 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01809, "high": 0.01811, "low": 0.01795, "close": 0.01798, "volume": 2651399.0, "close_time": 1775048399999, "quote_volume": 47772.14389, "trades": 447, "taker_buy_base": 972792.0, "taker_buy_quote": 17557.85244 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.01801, "high": 0.01816, "low": 0.018, "close": 0.01808, "volume": 3154342.0, "close_time": 1775051999999, "quote_volume": 57082.45861, "trades": 804, "taker_buy_base": 2118371.0, "taker_buy_quote": 38345.52295 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.01806, "high": 0.01808, "low": 0.01797, "close": 0.01798, "volume": 3622548.0, "close_time": 1775055599999, "quote_volume": 65254.09336, "trades": 593, "taker_buy_base": 1259836.0, "taker_buy_quote": 22699.47295 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.01797, "high": 0.01803, "low": 0.01791, "close": 0.018, "volume": 1869584.0, "close_time": 1775059199999, "quote_volume": 33583.01536, "trades": 288, "taker_buy_base": 645292.0, "taker_buy_quote": 11612.38798 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.01799, "high": 0.018, "low": 0.01788, "close": 0.01797, "volume": 2187260.0, "close_time": 1775062799999, "quote_volume": 39266.90171, "trades": 309, "taker_buy_base": 791861.0, "taker_buy_quote": 14225.58677 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.01791, "high": 0.01799, "low": 0.0179, "close": 0.01797, "volume": 341815.0, "close_time": 1775066399999, "quote_volume": 6132.35828, "trades": 72, "taker_buy_base": 112115.0, "taker_buy_quote": 2012.20186 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.01796, "high": 0.01808, "low": 0.01793, "close": 0.01802, "volume": 2711841.0, "close_time": 1775069999999, "quote_volume": 48877.08493, "trades": 270, "taker_buy_base": 1912377.0, "taker_buy_quote": 34499.80508 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.01803, "high": 0.01813, "low": 0.01803, "close": 0.01807, "volume": 1326090.0, "close_time": 1775073599999, "quote_volume": 24001.20019, "trades": 230, "taker_buy_base": 952610.0, "taker_buy_quote": 17242.65526 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01808, "high": 0.01809, "low": 0.01796, "close": 0.01801, "volume": 891264.0, "close_time": 1775077199999, "quote_volume": 16049.14775, "trades": 166, "taker_buy_base": 243760.0, "taker_buy_quote": 4393.24912 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.01801, "high": 0.01809, "low": 0.01801, "close": 0.01803, "volume": 611013.0, "close_time": 1775080799999, "quote_volume": 11035.48362, "trades": 110, "taker_buy_base": 148574.0, "taker_buy_quote": 2684.12228 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.018, "high": 0.01809, "low": 0.01795, "close": 0.01809, "volume": 1223357.0, "close_time": 1775084399999, "quote_volume": 22026.75952, "trades": 206, "taker_buy_base": 473354.0, "taker_buy_quote": 8532.31817 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.01809, "high": 0.01811, "low": 0.01794, "close": 0.01803, "volume": 1432505.0, "close_time": 1775087999999, "quote_volume": 25805.64507, "trades": 173, "taker_buy_base": 540734.0, "taker_buy_quote": 9764.55537 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01802, "high": 0.01811, "low": 0.018, "close": 0.01809, "volume": 1201467.0, "close_time": 1775091599999, "quote_volume": 21707.37113, "trades": 171, "taker_buy_base": 737980.0, "taker_buy_quote": 13336.79371 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.01808, "high": 0.01824, "low": 0.01799, "close": 0.01821, "volume": 3871592.0, "close_time": 1775095199999, "quote_volume": 70206.52514, "trades": 595, "taker_buy_base": 2863116.0, "taker_buy_quote": 51945.178 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.01821, "high": 0.01834, "low": 0.0181, "close": 0.0182, "volume": 5568380.0, "close_time": 1775098799999, "quote_volume": 101532.3783, "trades": 965, "taker_buy_base": 3287323.0, "taker_buy_quote": 60031.53102 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.01819, "high": 0.01824, "low": 0.01804, "close": 0.01805, "volume": 1739751.0, "close_time": 1775102399999, "quote_volume": 31526.47654, "trades": 292, "taker_buy_base": 392877.0, "taker_buy_quote": 7146.67311 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01804, "high": 0.01808, "low": 0.01777, "close": 0.01779, "volume": 5828643.0, "close_time": 1775105999999, "quote_volume": 104349.66683, "trades": 721, "taker_buy_base": 1689823.0, "taker_buy_quote": 30268.71288 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.01779, "high": 0.01803, "low": 0.01777, "close": 0.01795, "volume": 2905556.0, "close_time": 1775109599999, "quote_volume": 52119.34129, "trades": 557, "taker_buy_base": 2420953.0, "taker_buy_quote": 43422.66764 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.01794, "high": 0.01803, "low": 0.01792, "close": 0.01803, "volume": 428143.0, "close_time": 1775113199999, "quote_volume": 7707.27515, "trades": 100, "taker_buy_base": 253767.0, "taker_buy_quote": 4567.5786 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.01803, "high": 0.01814, "low": 0.01801, "close": 0.01807, "volume": 3732804.0, "close_time": 1775116799999, "quote_volume": 67507.55301, "trades": 836, "taker_buy_base": 2357725.0, "taker_buy_quote": 42647.95966 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01805, "high": 0.01805, "low": 0.01779, "close": 0.01782, "volume": 4548381.0, "close_time": 1775120399999, "quote_volume": 81479.11331, "trades": 444, "taker_buy_base": 1069439.0, "taker_buy_quote": 19134.71469 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.01781, "high": 0.01781, "low": 0.01733, "close": 0.01733, "volume": 13275421.0, "close_time": 1775123999999, "quote_volume": 233000.98461, "trades": 1255, "taker_buy_base": 4151929.0, "taker_buy_quote": 72977.1979 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.01734, "high": 0.01745, "low": 0.01722, "close": 0.01736, "volume": 6365206.0, "close_time": 1775127599999, "quote_volume": 110347.20169, "trades": 597, "taker_buy_base": 3361811.0, "taker_buy_quote": 58332.26167 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.01735, "high": 0.01746, "low": 0.01732, "close": 0.01733, "volume": 2115333.0, "close_time": 1775131199999, "quote_volume": 36807.0529, "trades": 297, "taker_buy_base": 1307833.0, "taker_buy_quote": 22785.03395 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01734, "high": 0.01735, "low": 0.01723, "close": 0.01732, "volume": 3914048.0, "close_time": 1775134799999, "quote_volume": 67676.24615, "trades": 346, "taker_buy_base": 1829480.0, "taker_buy_quote": 31642.84245 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.01734, "high": 0.01748, "low": 0.01725, "close": 0.01741, "volume": 3726599.0, "close_time": 1775138399999, "quote_volume": 64809.2532, "trades": 334, "taker_buy_base": 2647341.0, "taker_buy_quote": 46051.10246 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.01743, "high": 0.01745, "low": 0.01731, "close": 0.01736, "volume": 1420715.0, "close_time": 1775141999999, "quote_volume": 24721.12098, "trades": 147, "taker_buy_base": 535068.0, "taker_buy_quote": 9327.55594 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.01739, "high": 0.01739, "low": 0.01723, "close": 0.01725, "volume": 2395360.0, "close_time": 1775145599999, "quote_volume": 41386.32772, "trades": 197, "taker_buy_base": 333897.0, "taker_buy_quote": 5767.62795 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01726, "high": 0.01733, "low": 0.01724, "close": 0.01729, "volume": 1154896.0, "close_time": 1775149199999, "quote_volume": 19934.59979, "trades": 140, "taker_buy_base": 382763.0, "taker_buy_quote": 6611.71055 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.01724, "high": 0.01728, "low": 0.01718, "close": 0.0172, "volume": 741226.0, "close_time": 1775152799999, "quote_volume": 12763.76021, "trades": 108, "taker_buy_base": 240871.0, "taker_buy_quote": 4151.54364 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0172, "high": 0.01722, "low": 0.01718, "close": 0.01722, "volume": 657528.0, "close_time": 1775156399999, "quote_volume": 11306.28412, "trades": 80, "taker_buy_base": 338667.0, "taker_buy_quote": 5824.91601 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0172, "high": 0.01722, "low": 0.01718, "close": 0.0172, "volume": 624162.0, "close_time": 1775159999999, "quote_volume": 10732.02403, "trades": 77, "taker_buy_base": 211617.0, "taker_buy_quote": 3638.80975 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0172, "high": 0.01721, "low": 0.01718, "close": 0.01719, "volume": 803068.0, "close_time": 1775163599999, "quote_volume": 13808.65342, "trades": 88, "taker_buy_base": 163605.0, "taker_buy_quote": 2813.73788 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.01718, "high": 0.01727, "low": 0.01717, "close": 0.0172, "volume": 1006528.0, "close_time": 1775167199999, "quote_volume": 17330.09464, "trades": 104, "taker_buy_base": 340156.0, "taker_buy_quote": 5857.14049 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.01722, "high": 0.01724, "low": 0.01715, "close": 0.01718, "volume": 3380961.0, "close_time": 1775170799999, "quote_volume": 58072.96119, "trades": 441, "taker_buy_base": 528885.0, "taker_buy_quote": 9083.0023 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.01717, "high": 0.01719, "low": 0.01714, "close": 0.01714, "volume": 1147663.0, "close_time": 1775174399999, "quote_volume": 19690.40446, "trades": 150, "taker_buy_base": 361236.0, "taker_buy_quote": 6200.98108 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01714, "high": 0.01714, "low": 0.0171, "close": 0.01711, "volume": 1673349.0, "close_time": 1775177999999, "quote_volume": 28649.3629, "trades": 556, "taker_buy_base": 468613.0, "taker_buy_quote": 8024.50301 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.01711, "high": 0.01712, "low": 0.01708, "close": 0.01711, "volume": 1011685.0, "close_time": 1775181599999, "quote_volume": 17307.09808, "trades": 294, "taker_buy_base": 421024.0, "taker_buy_quote": 7205.49941 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0171, "high": 0.0171, "low": 0.01704, "close": 0.01705, "volume": 1567701.0, "close_time": 1775185199999, "quote_volume": 26769.12706, "trades": 371, "taker_buy_base": 985565.0, "taker_buy_quote": 16832.77759 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.01706, "high": 0.0171, "low": 0.01705, "close": 0.01709, "volume": 876501.0, "close_time": 1775188799999, "quote_volume": 14961.34445, "trades": 404, "taker_buy_base": 460757.0, "taker_buy_quote": 7865.78195 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01709, "high": 0.01718, "low": 0.01708, "close": 0.01718, "volume": 819318.0, "close_time": 1775192399999, "quote_volume": 14052.61703, "trades": 90, "taker_buy_base": 586953.0, "taker_buy_quote": 10072.83096 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.01719, "high": 0.01722, "low": 0.01712, "close": 0.01714, "volume": 1623427.0, "close_time": 1775195999999, "quote_volume": 27887.07609, "trades": 206, "taker_buy_base": 1019823.0, "taker_buy_quote": 17527.1986 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.01714, "high": 0.01718, "low": 0.01712, "close": 0.01714, "volume": 489527.0, "close_time": 1775199599999, "quote_volume": 8395.34121, "trades": 65, "taker_buy_base": 121413.0, "taker_buy_quote": 2082.03491 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.01715, "high": 0.01715, "low": 0.0171, "close": 0.0171, "volume": 671814.0, "close_time": 1775203199999, "quote_volume": 11497.11828, "trades": 83, "taker_buy_base": 160725.0, "taker_buy_quote": 2753.55482 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0171, "high": 0.01713, "low": 0.01708, "close": 0.01709, "volume": 1303100.0, "close_time": 1775206799999, "quote_volume": 22272.75632, "trades": 213, "taker_buy_base": 501541.0, "taker_buy_quote": 8573.32658 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.01708, "high": 0.01714, "low": 0.01707, "close": 0.01709, "volume": 1481684.0, "close_time": 1775210399999, "quote_volume": 25342.79902, "trades": 226, "taker_buy_base": 545847.0, "taker_buy_quote": 9333.35234 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.01709, "high": 0.01709, "low": 0.01705, "close": 0.01707, "volume": 1571600.0, "close_time": 1775213999999, "quote_volume": 26836.70259, "trades": 578, "taker_buy_base": 790715.0, "taker_buy_quote": 13504.9029 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.01707, "high": 0.01714, "low": 0.01707, "close": 0.01709, "volume": 690022.0, "close_time": 1775217599999, "quote_volume": 11801.27404, "trades": 254, "taker_buy_base": 307494.0, "taker_buy_quote": 5259.47749 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01709, "high": 0.01716, "low": 0.01704, "close": 0.01708, "volume": 3298545.0, "close_time": 1775221199999, "quote_volume": 56412.07143, "trades": 610, "taker_buy_base": 1513351.0, "taker_buy_quote": 25886.8051 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.01708, "high": 0.01709, "low": 0.01705, "close": 0.01707, "volume": 899087.0, "close_time": 1775224799999, "quote_volume": 15352.08225, "trades": 289, "taker_buy_base": 444270.0, "taker_buy_quote": 7586.4282 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.01706, "high": 0.01712, "low": 0.01704, "close": 0.01706, "volume": 699115.0, "close_time": 1775228399999, "quote_volume": 11934.4027, "trades": 147, "taker_buy_base": 368598.0, "taker_buy_quote": 6293.45395 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.01706, "high": 0.01706, "low": 0.01701, "close": 0.01702, "volume": 1485105.0, "close_time": 1775231999999, "quote_volume": 25305.99027, "trades": 431, "taker_buy_base": 476925.0, "taker_buy_quote": 8129.36152 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01702, "high": 0.01709, "low": 0.01701, "close": 0.01705, "volume": 316923.0, "close_time": 1775235599999, "quote_volume": 5403.55525, "trades": 171, "taker_buy_base": 156906.0, "taker_buy_quote": 2675.56691 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.01706, "high": 0.01716, "low": 0.01703, "close": 0.0171, "volume": 1609917.0, "close_time": 1775239199999, "quote_volume": 27534.93471, "trades": 356, "taker_buy_base": 956889.0, "taker_buy_quote": 16364.11301 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.01711, "high": 0.01716, "low": 0.01711, "close": 0.01714, "volume": 472515.0, "close_time": 1775242799999, "quote_volume": 8106.58426, "trades": 33, "taker_buy_base": 380309.0, "taker_buy_quote": 6525.23382 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.01715, "high": 0.01716, "low": 0.01711, "close": 0.01711, "volume": 257622.0, "close_time": 1775246399999, "quote_volume": 4415.59171, "trades": 51, "taker_buy_base": 164098.0, "taker_buy_quote": 2813.19075 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01709, "high": 0.01713, "low": 0.01709, "close": 0.0171, "volume": 687404.0, "close_time": 1775249999999, "quote_volume": 11759.8202, "trades": 551, "taker_buy_base": 400185.0, "taker_buy_quote": 6847.4257 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.01711, "high": 0.01713, "low": 0.01709, "close": 0.01712, "volume": 348654.0, "close_time": 1775253599999, "quote_volume": 5966.78691, "trades": 253, "taker_buy_base": 161781.0, "taker_buy_quote": 2769.55822 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.01711, "high": 0.01713, "low": 0.01709, "close": 0.01712, "volume": 769146.0, "close_time": 1775257199999, "quote_volume": 13158.85171, "trades": 729, "taker_buy_base": 374471.0, "taker_buy_quote": 6406.74302 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.01712, "high": 0.01715, "low": 0.0171, "close": 0.01715, "volume": 481503.0, "close_time": 1775260799999, "quote_volume": 8244.83424, "trades": 222, "taker_buy_base": 82775.0, "taker_buy_quote": 1417.85769 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01714, "high": 0.01719, "low": 0.01712, "close": 0.01713, "volume": 1936065.0, "close_time": 1775264399999, "quote_volume": 33208.95887, "trades": 281, "taker_buy_base": 760148.0, "taker_buy_quote": 13041.09944 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.01714, "high": 0.01717, "low": 0.01712, "close": 0.01713, "volume": 314281.0, "close_time": 1775267999999, "quote_volume": 5387.29038, "trades": 92, "taker_buy_base": 193996.0, "taker_buy_quote": 3325.92785 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.01712, "high": 0.01714, "low": 0.01709, "close": 0.01713, "volume": 1285782.0, "close_time": 1775271599999, "quote_volume": 22008.46944, "trades": 344, "taker_buy_base": 704220.0, "taker_buy_quote": 12055.81493 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.01713, "high": 0.01713, "low": 0.01712, "close": 0.01712, "volume": 40607.0, "close_time": 1775275199999, "quote_volume": 695.28931, "trades": 55, "taker_buy_base": 7875.0, "taker_buy_quote": 134.89875 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01714, "high": 0.01715, "low": 0.0171, "close": 0.01712, "volume": 817984.0, "close_time": 1775278799999, "quote_volume": 14000.68691, "trades": 163, "taker_buy_base": 464626.0, "taker_buy_quote": 7953.36096 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.01713, "high": 0.01715, "low": 0.01712, "close": 0.01713, "volume": 352079.0, "close_time": 1775282399999, "quote_volume": 6034.79025, "trades": 76, "taker_buy_base": 77282.0, "taker_buy_quote": 1324.54639 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.01714, "high": 0.01714, "low": 0.01711, "close": 0.01713, "volume": 170541.0, "close_time": 1775285999999, "quote_volume": 2920.61497, "trades": 18, "taker_buy_base": 16054.0, "taker_buy_quote": 275.09661 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.01712, "high": 0.01714, "low": 0.01709, "close": 0.01714, "volume": 1073486.0, "close_time": 1775289599999, "quote_volume": 18368.66079, "trades": 312, "taker_buy_base": 635044.0, "taker_buy_quote": 10867.2618 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01715, "high": 0.01719, "low": 0.01714, "close": 0.01717, "volume": 587155.0, "close_time": 1775293199999, "quote_volume": 10078.24833, "trades": 234, "taker_buy_base": 212065.0, "taker_buy_quote": 3640.49211 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.01716, "high": 0.01724, "low": 0.01716, "close": 0.01721, "volume": 1674374.0, "close_time": 1775296799999, "quote_volume": 28822.30584, "trades": 213, "taker_buy_base": 675728.0, "taker_buy_quote": 11632.91029 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.01722, "high": 0.01726, "low": 0.01719, "close": 0.01724, "volume": 519458.0, "close_time": 1775300399999, "quote_volume": 8947.80899, "trades": 69, "taker_buy_base": 127624.0, "taker_buy_quote": 2197.95534 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.01725, "high": 0.01728, "low": 0.0172, "close": 0.01721, "volume": 976056.0, "close_time": 1775303999999, "quote_volume": 16824.78114, "trades": 112, "taker_buy_base": 686158.0, "taker_buy_quote": 11827.63146 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01721, "high": 0.01726, "low": 0.0172, "close": 0.01722, "volume": 390561.0, "close_time": 1775307599999, "quote_volume": 6726.63948, "trades": 99, "taker_buy_base": 297378.0, "taker_buy_quote": 5121.94189 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.01722, "high": 0.01727, "low": 0.01718, "close": 0.01727, "volume": 799890.0, "close_time": 1775311199999, "quote_volume": 13771.41015, "trades": 89, "taker_buy_base": 490203.0, "taker_buy_quote": 8433.78723 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.01726, "high": 0.01727, "low": 0.01718, "close": 0.01719, "volume": 1417560.0, "close_time": 1775314799999, "quote_volume": 24420.51479, "trades": 169, "taker_buy_base": 549288.0, "taker_buy_quote": 9454.90153 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.01721, "high": 0.01724, "low": 0.01715, "close": 0.01721, "volume": 1711146.0, "close_time": 1775318399999, "quote_volume": 29418.18952, "trades": 176, "taker_buy_base": 1041463.0, "taker_buy_quote": 17898.26361 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01722, "high": 0.01726, "low": 0.01717, "close": 0.0172, "volume": 2091775.0, "close_time": 1775321999999, "quote_volume": 36003.13513, "trades": 202, "taker_buy_base": 1146010.0, "taker_buy_quote": 19712.11082 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.01719, "high": 0.0172, "low": 0.01716, "close": 0.01717, "volume": 317917.0, "close_time": 1775325599999, "quote_volume": 5462.5841, "trades": 32, "taker_buy_base": 206455.0, "taker_buy_quote": 3546.84023 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.01716, "high": 0.01718, "low": 0.01715, "close": 0.01717, "volume": 1078908.0, "close_time": 1775329199999, "quote_volume": 18521.9128, "trades": 109, "taker_buy_base": 602524.0, "taker_buy_quote": 10346.34603 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.01716, "high": 0.01719, "low": 0.01715, "close": 0.01716, "volume": 817103.0, "close_time": 1775332799999, "quote_volume": 14030.61449, "trades": 118, "taker_buy_base": 544459.0, "taker_buy_quote": 9348.79239 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01716, "high": 0.01718, "low": 0.01714, "close": 0.01717, "volume": 405647.0, "close_time": 1775336399999, "quote_volume": 6959.8214, "trades": 220, "taker_buy_base": 196782.0, "taker_buy_quote": 3376.83657 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.01717, "high": 0.01721, "low": 0.01716, "close": 0.01721, "volume": 108434.0, "close_time": 1775339999999, "quote_volume": 1862.24124, "trades": 79, "taker_buy_base": 44513.0, "taker_buy_quote": 764.72651 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.01722, "high": 0.01723, "low": 0.01721, "close": 0.01721, "volume": 484401.0, "close_time": 1775343599999, "quote_volume": 8340.09951, "trades": 51, "taker_buy_base": 226745.0, "taker_buy_quote": 3903.19979 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.01722, "high": 0.01723, "low": 0.01719, "close": 0.01719, "volume": 174318.0, "close_time": 1775347199999, "quote_volume": 3001.98785, "trades": 35, "taker_buy_base": 42407.0, "taker_buy_quote": 730.05483 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01721, "high": 0.01723, "low": 0.01719, "close": 0.01719, "volume": 220317.0, "close_time": 1775350799999, "quote_volume": 3791.53119, "trades": 43, "taker_buy_base": 121210.0, "taker_buy_quote": 2085.70841 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.01718, "high": 0.01723, "low": 0.01716, "close": 0.01723, "volume": 969878.0, "close_time": 1775354399999, "quote_volume": 16675.49026, "trades": 84, "taker_buy_base": 618905.0, "taker_buy_quote": 10638.81368 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.01724, "high": 0.01727, "low": 0.01719, "close": 0.01719, "volume": 1698724.0, "close_time": 1775357999999, "quote_volume": 29275.32684, "trades": 155, "taker_buy_base": 386423.0, "taker_buy_quote": 6662.66286 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0172, "close": 0.01724, "volume": 1504660.0, "close_time": 1775361599999, "quote_volume": 25985.00614, "trades": 165, "taker_buy_base": 874805.0, "taker_buy_quote": 15110.24745 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01729, "high": 0.01729, "low": 0.01723, "close": 0.01724, "volume": 173061.0, "close_time": 1775365199999, "quote_volume": 2989.03586, "trades": 30, "taker_buy_base": 43179.0, "taker_buy_quote": 745.13349 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.01726, "high": 0.01729, "low": 0.01721, "close": 0.01723, "volume": 745153.0, "close_time": 1775368799999, "quote_volume": 12853.22798, "trades": 95, "taker_buy_base": 542163.0, "taker_buy_quote": 9351.63602 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.01725, "high": 0.01729, "low": 0.01719, "close": 0.01726, "volume": 1359554.0, "close_time": 1775372399999, "quote_volume": 23457.03352, "trades": 146, "taker_buy_base": 809151.0, "taker_buy_quote": 13959.37123 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.01726, "high": 0.0173, "low": 0.01723, "close": 0.01723, "volume": 1165860.0, "close_time": 1775375999999, "quote_volume": 20128.5645, "trades": 141, "taker_buy_base": 488993.0, "taker_buy_quote": 8444.80058 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01724, "high": 0.01726, "low": 0.01718, "close": 0.0172, "volume": 2320852.0, "close_time": 1775379599999, "quote_volume": 39952.72379, "trades": 204, "taker_buy_base": 1226697.0, "taker_buy_quote": 21118.68675 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.01721, "high": 0.01722, "low": 0.01719, "close": 0.0172, "volume": 721990.0, "close_time": 1775383199999, "quote_volume": 12419.81163, "trades": 142, "taker_buy_base": 391787.0, "taker_buy_quote": 6740.42522 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.01719, "high": 0.0172, "low": 0.01717, "close": 0.01718, "volume": 1471010.0, "close_time": 1775386799999, "quote_volume": 25280.25262, "trades": 238, "taker_buy_base": 766875.0, "taker_buy_quote": 13181.32814 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.01717, "high": 0.01725, "low": 0.01717, "close": 0.01723, "volume": 539761.0, "close_time": 1775390399999, "quote_volume": 9285.38895, "trades": 109, "taker_buy_base": 336308.0, "taker_buy_quote": 5786.9712 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01724, "high": 0.01726, "low": 0.01721, "close": 0.01724, "volume": 723216.0, "close_time": 1775393999999, "quote_volume": 12462.84684, "trades": 87, "taker_buy_base": 260146.0, "taker_buy_quote": 4483.08151 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.01726, "high": 0.01733, "low": 0.01726, "close": 0.01733, "volume": 2103942.0, "close_time": 1775397599999, "quote_volume": 36381.47334, "trades": 251, "taker_buy_base": 852566.0, "taker_buy_quote": 14742.482 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.01733, "high": 0.01734, "low": 0.01731, "close": 0.01733, "volume": 485778.0, "close_time": 1775401199999, "quote_volume": 8414.17636, "trades": 54, "taker_buy_base": 109233.0, "taker_buy_quote": 1892.82205 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.01733, "high": 0.01736, "low": 0.01729, "close": 0.01734, "volume": 949108.0, "close_time": 1775404799999, "quote_volume": 16459.75253, "trades": 173, "taker_buy_base": 652666.0, "taker_buy_quote": 11323.58594 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01736, "high": 0.01743, "low": 0.01736, "close": 0.01741, "volume": 1821518.0, "close_time": 1775408399999, "quote_volume": 31672.4144, "trades": 310, "taker_buy_base": 1201794.0, "taker_buy_quote": 20900.47237 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.01741, "high": 0.01744, "low": 0.01735, "close": 0.01741, "volume": 1578240.0, "close_time": 1775411999999, "quote_volume": 27477.34835, "trades": 284, "taker_buy_base": 1169790.0, "taker_buy_quote": 20364.5174 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.01742, "high": 0.01748, "low": 0.01742, "close": 0.01745, "volume": 969924.0, "close_time": 1775415599999, "quote_volume": 16925.68877, "trades": 174, "taker_buy_base": 543727.0, "taker_buy_quote": 9492.14465 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.01745, "high": 0.01748, "low": 0.01737, "close": 0.01741, "volume": 739868.0, "close_time": 1775419199999, "quote_volume": 12909.82277, "trades": 89, "taker_buy_base": 545957.0, "taker_buy_quote": 9526.72879 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01743, "high": 0.0175, "low": 0.01735, "close": 0.01735, "volume": 4178840.0, "close_time": 1775422799999, "quote_volume": 72726.51803, "trades": 536, "taker_buy_base": 2401741.0, "taker_buy_quote": 41814.86272 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.01739, "high": 0.01748, "low": 0.01739, "close": 0.01744, "volume": 1066110.0, "close_time": 1775426399999, "quote_volume": 18594.4528, "trades": 257, "taker_buy_base": 449879.0, "taker_buy_quote": 7847.71124 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.01744, "high": 0.01754, "low": 0.01743, "close": 0.01753, "volume": 1660217.0, "close_time": 1775429999999, "quote_volume": 29056.05609, "trades": 300, "taker_buy_base": 1313538.0, "taker_buy_quote": 22996.3085 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.01754, "high": 0.01768, "low": 0.01753, "close": 0.01764, "volume": 3585103.0, "close_time": 1775433599999, "quote_volume": 63120.34993, "trades": 546, "taker_buy_base": 3089470.0, "taker_buy_quote": 54387.64223 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01766, "high": 0.01775, "low": 0.01765, "close": 0.01773, "volume": 2120330.0, "close_time": 1775437199999, "quote_volume": 37549.45037, "trades": 419, "taker_buy_base": 1619976.0, "taker_buy_quote": 28690.60144 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.01774, "high": 0.0178, "low": 0.01766, "close": 0.01766, "volume": 2902686.0, "close_time": 1775440799999, "quote_volume": 51485.03287, "trades": 491, "taker_buy_base": 1298448.0, "taker_buy_quote": 23055.74643 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.01766, "high": 0.01777, "low": 0.01765, "close": 0.01765, "volume": 1067321.0, "close_time": 1775444399999, "quote_volume": 18884.15776, "trades": 287, "taker_buy_base": 540735.0, "taker_buy_quote": 9562.61226 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.01764, "high": 0.01764, "low": 0.01753, "close": 0.01753, "volume": 2658592.0, "close_time": 1775447999999, "quote_volume": 46732.27503, "trades": 238, "taker_buy_base": 601260.0, "taker_buy_quote": 10561.3914 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01752, "high": 0.01752, "low": 0.01745, "close": 0.01748, "volume": 1478712.0, "close_time": 1775451599999, "quote_volume": 25867.44239, "trades": 150, "taker_buy_base": 549006.0, "taker_buy_quote": 9602.06556 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.01745, "high": 0.01754, "low": 0.01743, "close": 0.0175, "volume": 1655088.0, "close_time": 1775455199999, "quote_volume": 28908.1664, "trades": 263, "taker_buy_base": 1203834.0, "taker_buy_quote": 21031.88124 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.01749, "high": 0.01752, "low": 0.01745, "close": 0.0175, "volume": 751755.0, "close_time": 1775458799999, "quote_volume": 13143.45189, "trades": 221, "taker_buy_base": 533776.0, "taker_buy_quote": 9333.50089 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.01749, "high": 0.01753, "low": 0.01746, "close": 0.01752, "volume": 789556.0, "close_time": 1775462399999, "quote_volume": 13811.86731, "trades": 116, "taker_buy_base": 579475.0, "taker_buy_quote": 10138.13683 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01751, "high": 0.01753, "low": 0.01741, "close": 0.01741, "volume": 1198477.0, "close_time": 1775465999999, "quote_volume": 20923.88316, "trades": 85, "taker_buy_base": 266984.0, "taker_buy_quote": 4671.29844 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0174, "high": 0.01744, "low": 0.01739, "close": 0.01739, "volume": 1031040.0, "close_time": 1775469599999, "quote_volume": 17943.75714, "trades": 98, "taker_buy_base": 347332.0, "taker_buy_quote": 6046.15519 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.01738, "high": 0.01738, "low": 0.01734, "close": 0.01736, "volume": 919228.0, "close_time": 1775473199999, "quote_volume": 15955.07232, "trades": 119, "taker_buy_base": 247707.0, "taker_buy_quote": 4298.84138 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.01735, "high": 0.0174, "low": 0.01733, "close": 0.01739, "volume": 603630.0, "close_time": 1775476799999, "quote_volume": 10477.65735, "trades": 80, "taker_buy_base": 317654.0, "taker_buy_quote": 5514.04252 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01738, "high": 0.0174, "low": 0.01738, "close": 0.01739, "volume": 290553.0, "close_time": 1775480399999, "quote_volume": 5050.65665, "trades": 35, "taker_buy_base": 167331.0, "taker_buy_quote": 2908.2919 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.01738, "high": 0.01742, "low": 0.01736, "close": 0.01741, "volume": 365223.0, "close_time": 1775483999999, "quote_volume": 6349.32244, "trades": 43, "taker_buy_base": 141285.0, "taker_buy_quote": 2455.76576 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.01742, "high": 0.01745, "low": 0.0174, "close": 0.01741, "volume": 431107.0, "close_time": 1775487599999, "quote_volume": 7517.01521, "trades": 58, "taker_buy_base": 309110.0, "taker_buy_quote": 5390.94814 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.01738, "high": 0.01739, "low": 0.01737, "close": 0.01737, "volume": 79385.0, "close_time": 1775491199999, "quote_volume": 1379.01055, "trades": 12, "taker_buy_base": 72036.0, "taker_buy_quote": 1251.28346 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01737, "high": 0.01744, "low": 0.01736, "close": 0.01736, "volume": 177241.0, "close_time": 1775494799999, "quote_volume": 3084.73405, "trades": 28, "taker_buy_base": 159748.0, "taker_buy_quote": 2780.53177 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.01736, "high": 0.01738, "low": 0.01736, "close": 0.01737, "volume": 30167.0, "close_time": 1775498399999, "quote_volume": 523.95166, "trades": 8, "taker_buy_base": 5073.0, "taker_buy_quote": 88.07064 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.01735, "high": 0.01736, "low": 0.01733, "close": 0.01735, "volume": 325209.0, "close_time": 1775501999999, "quote_volume": 5640.14891, "trades": 76, "taker_buy_base": 201090.0, "taker_buy_quote": 3487.68119 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.01734, "high": 0.01734, "low": 0.01731, "close": 0.01731, "volume": 522421.0, "close_time": 1775505599999, "quote_volume": 9050.67522, "trades": 148, "taker_buy_base": 267264.0, "taker_buy_quote": 4630.64859 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01731, "high": 0.01732, "low": 0.01728, "close": 0.01729, "volume": 458020.0, "close_time": 1775509199999, "quote_volume": 7924.45868, "trades": 82, "taker_buy_base": 205651.0, "taker_buy_quote": 3559.38007 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.01729, "high": 0.01736, "low": 0.01728, "close": 0.01734, "volume": 536557.0, "close_time": 1775512799999, "quote_volume": 9291.17807, "trades": 46, "taker_buy_base": 375141.0, "taker_buy_quote": 6495.52743 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.01734, "high": 0.01738, "low": 0.01731, "close": 0.01731, "volume": 423351.0, "close_time": 1775516399999, "quote_volume": 7342.92648, "trades": 62, "taker_buy_base": 187338.0, "taker_buy_quote": 3247.33903 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.01731, "high": 0.01736, "low": 0.01726, "close": 0.01731, "volume": 1007314.0, "close_time": 1775519999999, "quote_volume": 17431.72541, "trades": 134, "taker_buy_base": 394036.0, "taker_buy_quote": 6816.49822 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0173, "high": 0.01739, "low": 0.0173, "close": 0.01737, "volume": 624744.0, "close_time": 1775523599999, "quote_volume": 10855.73251, "trades": 75, "taker_buy_base": 335485.0, "taker_buy_quote": 5830.82208 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.01738, "high": 0.01742, "low": 0.01736, "close": 0.01736, "volume": 612065.0, "close_time": 1775527199999, "quote_volume": 10650.85529, "trades": 78, "taker_buy_base": 431928.0, "taker_buy_quote": 7518.65502 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.01735, "high": 0.01736, "low": 0.01733, "close": 0.01733, "volume": 281020.0, "close_time": 1775530799999, "quote_volume": 4872.16316, "trades": 46, "taker_buy_base": 233261.0, "taker_buy_quote": 4044.25804 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.01736, "high": 0.01736, "low": 0.01729, "close": 0.01733, "volume": 797989.0, "close_time": 1775534399999, "quote_volume": 13813.63346, "trades": 121, "taker_buy_base": 510219.0, "taker_buy_quote": 8832.81523 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01731, "high": 0.01735, "low": 0.01727, "close": 0.01733, "volume": 1114232.0, "close_time": 1775537999999, "quote_volume": 19285.95143, "trades": 127, "taker_buy_base": 485825.0, "taker_buy_quote": 8409.12321 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.01732, "high": 0.01738, "low": 0.01732, "close": 0.01735, "volume": 516551.0, "close_time": 1775541599999, "quote_volume": 8961.94204, "trades": 50, "taker_buy_base": 304583.0, "taker_buy_quote": 5284.79627 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.01735, "high": 0.01737, "low": 0.01732, "close": 0.01736, "volume": 606578.0, "close_time": 1775545199999, "quote_volume": 10524.85951, "trades": 104, "taker_buy_base": 283181.0, "taker_buy_quote": 4913.64464 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.01736, "high": 0.01737, "low": 0.01727, "close": 0.01732, "volume": 1303741.0, "close_time": 1775548799999, "quote_volume": 22559.16274, "trades": 137, "taker_buy_base": 650280.0, "taker_buy_quote": 11254.22277 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01733, "high": 0.01735, "low": 0.01729, "close": 0.01733, "volume": 273717.0, "close_time": 1775552399999, "quote_volume": 4740.76108, "trades": 50, "taker_buy_base": 208897.0, "taker_buy_quote": 3618.54146 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.01733, "high": 0.01737, "low": 0.01728, "close": 0.01733, "volume": 2321594.0, "close_time": 1775555999999, "quote_volume": 40218.00668, "trades": 284, "taker_buy_base": 1315961.0, "taker_buy_quote": 22792.49598 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.01731, "high": 0.01731, "low": 0.01723, "close": 0.01727, "volume": 1030691.0, "close_time": 1775559599999, "quote_volume": 17800.84809, "trades": 172, "taker_buy_base": 718060.0, "taker_buy_quote": 12402.68564 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.01727, "high": 0.01729, "low": 0.01723, "close": 0.01724, "volume": 1038091.0, "close_time": 1775563199999, "quote_volume": 17913.11556, "trades": 157, "taker_buy_base": 491617.0, "taker_buy_quote": 8482.99658 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01724, "high": 0.01733, "low": 0.01711, "close": 0.01732, "volume": 4896938.0, "close_time": 1775566799999, "quote_volume": 84410.97391, "trades": 589, "taker_buy_base": 2507499.0, "taker_buy_quote": 43243.7787 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.01731, "high": 0.01733, "low": 0.01727, "close": 0.01727, "volume": 634666.0, "close_time": 1775570399999, "quote_volume": 10975.7256, "trades": 73, "taker_buy_base": 162823.0, "taker_buy_quote": 2816.71387 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.01726, "high": 0.01728, "low": 0.01722, "close": 0.01724, "volume": 861318.0, "close_time": 1775573999999, "quote_volume": 14855.99787, "trades": 93, "taker_buy_base": 507073.0, "taker_buy_quote": 8745.39264 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.01724, "high": 0.01728, "low": 0.01722, "close": 0.01726, "volume": 521408.0, "close_time": 1775577599999, "quote_volume": 8989.51579, "trades": 69, "taker_buy_base": 249546.0, "taker_buy_quote": 4301.92743 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01725, "high": 0.01731, "low": 0.01725, "close": 0.01728, "volume": 812692.0, "close_time": 1775581199999, "quote_volume": 14039.4764, "trades": 121, "taker_buy_base": 314282.0, "taker_buy_quote": 5429.16152 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0173, "high": 0.0173, "low": 0.01728, "close": 0.01728, "volume": 88043.0, "close_time": 1775584799999, "quote_volume": 1522.25996, "trades": 26, "taker_buy_base": 59299.0, "taker_buy_quote": 1025.21145 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.01729, "high": 0.01735, "low": 0.01723, "close": 0.01726, "volume": 3653683.0, "close_time": 1775588399999, "quote_volume": 63203.57695, "trades": 481, "taker_buy_base": 2345600.0, "taker_buy_quote": 40571.33426 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.01725, "high": 0.01727, "low": 0.01724, "close": 0.01727, "volume": 257020.0, "close_time": 1775591999999, "quote_volume": 4435.82258, "trades": 60, "taker_buy_base": 127812.0, "taker_buy_quote": 2205.87772 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01728, "high": 0.01731, "low": 0.01726, "close": 0.01727, "volume": 496489.0, "close_time": 1775595599999, "quote_volume": 8577.8086, "trades": 98, "taker_buy_base": 172184.0, "taker_buy_quote": 2975.53102 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.01729, "high": 0.0173, "low": 0.01724, "close": 0.01726, "volume": 786408.0, "close_time": 1775599199999, "quote_volume": 13575.75543, "trades": 214, "taker_buy_base": 152162.0, "taker_buy_quote": 2628.45698 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0173, "high": 0.01733, "low": 0.01727, "close": 0.01732, "volume": 1240792.0, "close_time": 1775602799999, "quote_volume": 21480.1902, "trades": 239, "taker_buy_base": 773599.0, "taker_buy_quote": 13391.75214 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.01733, "high": 0.01747, "low": 0.01731, "close": 0.01743, "volume": 4027958.0, "close_time": 1775606399999, "quote_volume": 70001.54869, "trades": 418, "taker_buy_base": 2797852.0, "taker_buy_quote": 48652.46202 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01744, "high": 0.01748, "low": 0.01737, "close": 0.01738, "volume": 1351786.0, "close_time": 1775609999999, "quote_volume": 23562.18694, "trades": 178, "taker_buy_base": 657902.0, "taker_buy_quote": 11476.02853 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.01739, "high": 0.01745, "low": 0.01739, "close": 0.01743, "volume": 680737.0, "close_time": 1775613599999, "quote_volume": 11863.16468, "trades": 102, "taker_buy_base": 235152.0, "taker_buy_quote": 4097.80646 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.01743, "high": 0.01744, "low": 0.01735, "close": 0.01738, "volume": 923288.0, "close_time": 1775617199999, "quote_volume": 16064.11375, "trades": 83, "taker_buy_base": 205529.0, "taker_buy_quote": 3572.48284 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0174, "high": 0.0174, "low": 0.01736, "close": 0.01738, "volume": 743612.0, "close_time": 1775620799999, "quote_volume": 12916.78159, "trades": 75, "taker_buy_base": 133860.0, "taker_buy_quote": 2326.83564 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01739, "high": 0.01742, "low": 0.01738, "close": 0.01742, "volume": 288401.0, "close_time": 1775624399999, "quote_volume": 5018.39229, "trades": 51, "taker_buy_base": 160846.0, "taker_buy_quote": 2799.09453 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.01743, "high": 0.01744, "low": 0.01739, "close": 0.0174, "volume": 252005.0, "close_time": 1775627999999, "quote_volume": 4387.74703, "trades": 65, "taker_buy_base": 94097.0, "taker_buy_quote": 1638.65745 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.01739, "high": 0.01745, "low": 0.01739, "close": 0.01745, "volume": 84030.0, "close_time": 1775631599999, "quote_volume": 1463.54731, "trades": 23, "taker_buy_base": 43584.0, "taker_buy_quote": 759.10505 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.01744, "high": 0.01749, "low": 0.01744, "close": 0.01748, "volume": 328101.0, "close_time": 1775635199999, "quote_volume": 5727.58437, "trades": 39, "taker_buy_base": 165274.0, "taker_buy_quote": 2886.92425 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01749, "high": 0.01766, "low": 0.01748, "close": 0.01759, "volume": 4236905.0, "close_time": 1775638799999, "quote_volume": 74480.5905, "trades": 735, "taker_buy_base": 3243705.0, "taker_buy_quote": 57003.95286 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.01759, "high": 0.01759, "low": 0.01752, "close": 0.01753, "volume": 867962.0, "close_time": 1775642399999, "quote_volume": 15236.45661, "trades": 104, "taker_buy_base": 346327.0, "taker_buy_quote": 6082.36449 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.01753, "high": 0.01754, "low": 0.01747, "close": 0.01749, "volume": 1336534.0, "close_time": 1775645999999, "quote_volume": 23392.57143, "trades": 246, "taker_buy_base": 498005.0, "taker_buy_quote": 8712.86949 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.01748, "high": 0.01762, "low": 0.01748, "close": 0.01761, "volume": 660963.0, "close_time": 1775649599999, "quote_volume": 11597.36349, "trades": 286, "taker_buy_base": 638177.0, "taker_buy_quote": 11197.00205 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01761, "high": 0.01769, "low": 0.01758, "close": 0.01767, "volume": 900709.0, "close_time": 1775653199999, "quote_volume": 15899.5837, "trades": 178, "taker_buy_base": 814703.0, "taker_buy_quote": 14381.20262 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.01765, "high": 0.01765, "low": 0.01755, "close": 0.01755, "volume": 556427.0, "close_time": 1775656799999, "quote_volume": 9786.20532, "trades": 125, "taker_buy_base": 151462.0, "taker_buy_quote": 2664.40901 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.01756, "high": 0.01756, "low": 0.01746, "close": 0.01748, "volume": 2415044.0, "close_time": 1775660399999, "quote_volume": 42278.31573, "trades": 248, "taker_buy_base": 929417.0, "taker_buy_quote": 16277.0017 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.01749, "high": 0.01761, "low": 0.01749, "close": 0.01759, "volume": 968075.0, "close_time": 1775663999999, "quote_volume": 17009.37197, "trades": 99, "taker_buy_base": 838491.0, "taker_buy_quote": 14735.30769 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01754, "high": 0.01757, "low": 0.01746, "close": 0.01757, "volume": 517922.0, "close_time": 1775667599999, "quote_volume": 9061.75618, "trades": 63, "taker_buy_base": 132172.0, "taker_buy_quote": 2315.4335 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.01757, "high": 0.01764, "low": 0.01757, "close": 0.01763, "volume": 722487.0, "close_time": 1775671199999, "quote_volume": 12724.41594, "trades": 106, "taker_buy_base": 564256.0, "taker_buy_quote": 9937.08759 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.01763, "high": 0.01764, "low": 0.01757, "close": 0.01758, "volume": 299015.0, "close_time": 1775674799999, "quote_volume": 5270.46199, "trades": 68, "taker_buy_base": 159323.0, "taker_buy_quote": 2809.02281 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.01755, "high": 0.0176, "low": 0.01755, "close": 0.01758, "volume": 274271.0, "close_time": 1775678399999, "quote_volume": 4825.00528, "trades": 33, "taker_buy_base": 103511.0, "taker_buy_quote": 1821.3921 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01757, "high": 0.01757, "low": 0.01751, "close": 0.01752, "volume": 199750.0, "close_time": 1775681999999, "quote_volume": 3503.67592, "trades": 31, "taker_buy_base": 142907.0, "taker_buy_quote": 2507.22452 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.01752, "high": 0.01753, "low": 0.01748, "close": 0.01752, "volume": 849988.0, "close_time": 1775685599999, "quote_volume": 14874.72361, "trades": 198, "taker_buy_base": 182783.0, "taker_buy_quote": 3200.20278 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.01752, "high": 0.01752, "low": 0.01749, "close": 0.0175, "volume": 51924.0, "close_time": 1775689199999, "quote_volume": 908.80074, "trades": 13, "taker_buy_base": 43838.0, "taker_buy_quote": 767.16193 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0175, "high": 0.01758, "low": 0.01743, "close": 0.01757, "volume": 2313818.0, "close_time": 1775692799999, "quote_volume": 40449.35063, "trades": 244, "taker_buy_base": 1002176.0, "taker_buy_quote": 17537.70394 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01757, "high": 0.01758, "low": 0.01744, "close": 0.01751, "volume": 1298992.0, "close_time": 1775696399999, "quote_volume": 22727.54563, "trades": 152, "taker_buy_base": 484332.0, "taker_buy_quote": 8481.53831 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0175, "high": 0.0175, "low": 0.01745, "close": 0.0175, "volume": 452712.0, "close_time": 1775699999999, "quote_volume": 7910.14471, "trades": 119, "taker_buy_base": 287242.0, "taker_buy_quote": 5018.19509 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.01748, "high": 0.01755, "low": 0.01746, "close": 0.01746, "volume": 1332447.0, "close_time": 1775703599999, "quote_volume": 23349.3763, "trades": 207, "taker_buy_base": 365446.0, "taker_buy_quote": 6403.24652 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.01745, "high": 0.0175, "low": 0.01743, "close": 0.01745, "volume": 1055867.0, "close_time": 1775707199999, "quote_volume": 18437.58941, "trades": 141, "taker_buy_base": 750758.0, "taker_buy_quote": 13109.79556 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01745, "high": 0.01751, "low": 0.01741, "close": 0.01745, "volume": 1792351.0, "close_time": 1775710799999, "quote_volume": 31288.38137, "trades": 182, "taker_buy_base": 737415.0, "taker_buy_quote": 12869.31721 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0175, "high": 0.0175, "low": 0.01744, "close": 0.01746, "volume": 124259.0, "close_time": 1775714399999, "quote_volume": 2171.04868, "trades": 16, "taker_buy_base": 51878.0, "taker_buy_quote": 905.70916 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.01746, "high": 0.01747, "low": 0.01744, "close": 0.01745, "volume": 181617.0, "close_time": 1775717999999, "quote_volume": 3169.28838, "trades": 33, "taker_buy_base": 89085.0, "taker_buy_quote": 1554.54768 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.01745, "high": 0.01745, "low": 0.01744, "close": 0.01744, "volume": 276296.0, "close_time": 1775721599999, "quote_volume": 4818.74747, "trades": 46, "taker_buy_base": 170627.0, "taker_buy_quote": 2975.74061 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01747, "high": 0.01751, "low": 0.01747, "close": 0.01749, "volume": 137794.0, "close_time": 1775725199999, "quote_volume": 2410.66742, "trades": 21, "taker_buy_base": 41616.0, "taker_buy_quote": 728.28 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.01749, "high": 0.01751, "low": 0.01746, "close": 0.01746, "volume": 457424.0, "close_time": 1775728799999, "quote_volume": 8000.71887, "trades": 55, "taker_buy_base": 79758.0, "taker_buy_quote": 1394.89951 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.01747, "high": 0.01749, "low": 0.01743, "close": 0.01745, "volume": 632583.0, "close_time": 1775732399999, "quote_volume": 11037.21569, "trades": 126, "taker_buy_base": 336011.0, "taker_buy_quote": 5862.21112 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.01745, "high": 0.01748, "low": 0.01744, "close": 0.01748, "volume": 36665.0, "close_time": 1775735999999, "quote_volume": 640.13029, "trades": 22, "taker_buy_base": 8998.0, "taker_buy_quote": 157.02781 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.01746, "high": 0.01748, "low": 0.01743, "close": 0.01746, "volume": 861093.0, "close_time": 1775739599999, "quote_volume": 15027.41965, "trades": 98, "taker_buy_base": 348352.0, "taker_buy_quote": 6082.0892 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.01747, "high": 0.01748, "low": 0.01745, "close": 0.01747, "volume": 153140.0, "close_time": 1775743199999, "quote_volume": 2674.33361, "trades": 26, "taker_buy_base": 81719.0, "taker_buy_quote": 1427.28796 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.01749, "high": 0.01751, "low": 0.01745, "close": 0.01745, "volume": 758189.0, "close_time": 1775746799999, "quote_volume": 13246.8137, "trades": 94, "taker_buy_base": 226220.0, "taker_buy_quote": 3953.39599 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.01746, "high": 0.0175, "low": 0.01745, "close": 0.01748, "volume": 364393.0, "close_time": 1775750399999, "quote_volume": 6369.95198, "trades": 58, "taker_buy_base": 276998.0, "taker_buy_quote": 4843.21801 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0175, "high": 0.01765, "low": 0.0175, "close": 0.01765, "volume": 3305519.0, "close_time": 1775753999999, "quote_volume": 58129.06679, "trades": 306, "taker_buy_base": 2106998.0, "taker_buy_quote": 37069.61957 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.01765, "high": 0.01777, "low": 0.01763, "close": 0.01763, "volume": 2475387.0, "close_time": 1775757599999, "quote_volume": 43812.25847, "trades": 369, "taker_buy_base": 1692918.0, "taker_buy_quote": 29969.81502 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.01764, "high": 0.01767, "low": 0.01762, "close": 0.01763, "volume": 776773.0, "close_time": 1775761199999, "quote_volume": 13698.73169, "trades": 100, "taker_buy_base": 297233.0, "taker_buy_quote": 5245.68946 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.01763, "high": 0.01766, "low": 0.01763, "close": 0.01766, "volume": 130002.0, "close_time": 1775764799999, "quote_volume": 2294.28771, "trades": 19, "taker_buy_base": 28387.0, "taker_buy_quote": 500.80196 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01765, "high": 0.01769, "low": 0.01763, "close": 0.01767, "volume": 406548.0, "close_time": 1775768399999, "quote_volume": 7173.41956, "trades": 54, "taker_buy_base": 166533.0, "taker_buy_quote": 2938.38014 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.01766, "high": 0.01767, "low": 0.0176, "close": 0.0176, "volume": 782888.0, "close_time": 1775771999999, "quote_volume": 13798.65727, "trades": 52, "taker_buy_base": 108968.0, "taker_buy_quote": 1921.61441 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.01761, "high": 0.01765, "low": 0.0176, "close": 0.01762, "volume": 401912.0, "close_time": 1775775599999, "quote_volume": 7079.29987, "trades": 76, "taker_buy_base": 267756.0, "taker_buy_quote": 4716.55976 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.01761, "high": 0.01768, "low": 0.0176, "close": 0.01768, "volume": 561096.0, "close_time": 1775779199999, "quote_volume": 9899.3921, "trades": 50, "taker_buy_base": 314017.0, "taker_buy_quote": 5538.5751 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0177, "high": 0.01785, "low": 0.01768, "close": 0.0178, "volume": 2689234.0, "close_time": 1775782799999, "quote_volume": 47823.44712, "trades": 609, "taker_buy_base": 1648115.0, "taker_buy_quote": 29305.17181 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0178, "high": 0.01788, "low": 0.0178, "close": 0.01787, "volume": 1035796.0, "close_time": 1775786399999, "quote_volume": 18501.46936, "trades": 330, "taker_buy_base": 783889.0, "taker_buy_quote": 14003.12603 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.01788, "high": 0.01804, "low": 0.0178, "close": 0.01802, "volume": 5723740.0, "close_time": 1775789999999, "quote_volume": 102643.3692, "trades": 1341, "taker_buy_base": 2759342.0, "taker_buy_quote": 49489.81075 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.01803, "high": 0.01817, "low": 0.01802, "close": 0.01817, "volume": 4116705.0, "close_time": 1775793599999, "quote_volume": 74509.49688, "trades": 776, "taker_buy_base": 1766816.0, "taker_buy_quote": 31969.7595 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01817, "high": 0.01819, "low": 0.01787, "close": 0.0179, "volume": 5063206.0, "close_time": 1775797199999, "quote_volume": 91177.95303, "trades": 853, "taker_buy_base": 1472141.0, "taker_buy_quote": 26536.06332 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.01789, "high": 0.01796, "low": 0.01785, "close": 0.01796, "volume": 1470556.0, "close_time": 1775800799999, "quote_volume": 26327.95551, "trades": 304, "taker_buy_base": 898775.0, "taker_buy_quote": 16094.91407 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.01796, "high": 0.01802, "low": 0.0178, "close": 0.01786, "volume": 3049158.0, "close_time": 1775804399999, "quote_volume": 54660.47484, "trades": 422, "taker_buy_base": 1407716.0, "taker_buy_quote": 25298.28749 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.01789, "high": 0.01792, "low": 0.01789, "close": 0.01792, "volume": 51714.0, "close_time": 1775807999999, "quote_volume": 925.84086, "trades": 36, "taker_buy_base": 46156.0, "taker_buy_quote": 826.40824 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.01793, "high": 0.01804, "low": 0.01793, "close": 0.01802, "volume": 2042543.0, "close_time": 1775811599999, "quote_volume": 36757.44721, "trades": 422, "taker_buy_base": 1498774.0, "taker_buy_quote": 26967.96535 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.01624, "high": 0.01624, "low": 0.0161, "close": 0.01622, "volume": 4130213.0, "close_time": 1744286399999, "quote_volume": 66838.38054, "trades": 903, "taker_buy_base": 2059981.0, "taker_buy_quote": 33358.60908 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.01622, "high": 0.01631, "low": 0.0158, "close": 0.01585, "volume": 15923560.0, "close_time": 1744300799999, "quote_volume": 255782.11671, "trades": 3632, "taker_buy_base": 10107380.0, "taker_buy_quote": 162285.32694 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.01586, "high": 0.01608, "low": 0.01577, "close": 0.01605, "volume": 7981813.0, "close_time": 1744315199999, "quote_volume": 127168.17079, "trades": 1060, "taker_buy_base": 4800641.0, "taker_buy_quote": 76530.06647 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.01604, "high": 0.01607, "low": 0.01597, "close": 0.01603, "volume": 3184369.0, "close_time": 1744329599999, "quote_volume": 51095.91826, "trades": 646, "taker_buy_base": 1490685.0, "taker_buy_quote": 23920.59716 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.01603, "high": 0.01609, "low": 0.01588, "close": 0.01606, "volume": 7859529.0, "close_time": 1744343999999, "quote_volume": 125903.24548, "trades": 1214, "taker_buy_base": 3018209.0, "taker_buy_quote": 48354.51696 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.01605, "high": 0.0161, "low": 0.01593, "close": 0.01601, "volume": 3608974.0, "close_time": 1744358399999, "quote_volume": 57825.95916, "trades": 958, "taker_buy_base": 1847070.0, "taker_buy_quote": 29622.12356 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.01601, "high": 0.01622, "low": 0.01595, "close": 0.01604, "volume": 5753642.0, "close_time": 1744372799999, "quote_volume": 92644.91231, "trades": 1227, "taker_buy_base": 3098142.0, "taker_buy_quote": 49896.25749 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.01604, "high": 0.01625, "low": 0.01603, "close": 0.01621, "volume": 9917298.0, "close_time": 1744387199999, "quote_volume": 160146.44724, "trades": 1591, "taker_buy_base": 4690209.0, "taker_buy_quote": 75752.71428 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.01621, "high": 0.01645, "low": 0.01619, "close": 0.0164, "volume": 7938076.0, "close_time": 1744401599999, "quote_volume": 129850.97296, "trades": 1924, "taker_buy_base": 4060638.0, "taker_buy_quote": 66435.51611 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.0164, "high": 0.01649, "low": 0.01633, "close": 0.01642, "volume": 8419403.0, "close_time": 1744415999999, "quote_volume": 138053.23341, "trades": 1820, "taker_buy_base": 5069365.0, "taker_buy_quote": 83094.7844 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.01641, "high": 0.01642, "low": 0.01628, "close": 0.01641, "volume": 8292062.0, "close_time": 1744430399999, "quote_volume": 135499.19953, "trades": 1603, "taker_buy_base": 4664093.0, "taker_buy_quote": 76223.13166 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.01642, "high": 0.01671, "low": 0.01641, "close": 0.01664, "volume": 12747991.0, "close_time": 1744444799999, "quote_volume": 211300.16752, "trades": 2530, "taker_buy_base": 6399673.0, "taker_buy_quote": 106062.06349 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.01664, "high": 0.01669, "low": 0.01657, "close": 0.01667, "volume": 3342512.0, "close_time": 1744459199999, "quote_volume": 55588.63751, "trades": 798, "taker_buy_base": 1437684.0, "taker_buy_quote": 23900.1001 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.01668, "high": 0.01683, "low": 0.01667, "close": 0.01674, "volume": 9087556.0, "close_time": 1744473599999, "quote_volume": 152266.18149, "trades": 2068, "taker_buy_base": 4981626.0, "taker_buy_quote": 83506.65321 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.01675, "high": 0.0168, "low": 0.0166, "close": 0.01663, "volume": 6180189.0, "close_time": 1744487999999, "quote_volume": 103001.81606, "trades": 1147, "taker_buy_base": 2233675.0, "taker_buy_quote": 37245.09222 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.01663, "high": 0.01667, "low": 0.01655, "close": 0.01658, "volume": 3711048.0, "close_time": 1744502399999, "quote_volume": 61652.02302, "trades": 690, "taker_buy_base": 1766402.0, "taker_buy_quote": 29335.96338 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.01659, "high": 0.01669, "low": 0.01658, "close": 0.01666, "volume": 5338753.0, "close_time": 1744516799999, "quote_volume": 88846.83301, "trades": 1294, "taker_buy_base": 2568980.0, "taker_buy_quote": 42754.01539 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.01665, "high": 0.01674, "low": 0.01659, "close": 0.0167, "volume": 2860052.0, "close_time": 1744531199999, "quote_volume": 47672.00231, "trades": 705, "taker_buy_base": 1289491.0, "taker_buy_quote": 21503.88242 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.01668, "high": 0.0167, "low": 0.01656, "close": 0.01658, "volume": 4034395.0, "close_time": 1744545599999, "quote_volume": 66989.63585, "trades": 1180, "taker_buy_base": 2220754.0, "taker_buy_quote": 36872.569 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.01658, "high": 0.01686, "low": 0.0165, "close": 0.01682, "volume": 12844563.0, "close_time": 1744559999999, "quote_volume": 214160.31387, "trades": 2546, "taker_buy_base": 6945920.0, "taker_buy_quote": 115835.49334 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.01683, "high": 0.01701, "low": 0.01672, "close": 0.01685, "volume": 18463707.0, "close_time": 1744574399999, "quote_volume": 311462.10317, "trades": 3455, "taker_buy_base": 10325779.0, "taker_buy_quote": 174232.48158 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.01685, "high": 0.01701, "low": 0.01682, "close": 0.01698, "volume": 10669859.0, "close_time": 1744588799999, "quote_volume": 180407.15426, "trades": 2352, "taker_buy_base": 5584475.0, "taker_buy_quote": 94447.06803 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.01698, "high": 0.01728, "low": 0.01694, "close": 0.01716, "volume": 18743283.0, "close_time": 1744603199999, "quote_volume": 320890.10956, "trades": 3270, "taker_buy_base": 10868269.0, "taker_buy_quote": 186115.65147 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.01716, "high": 0.01724, "low": 0.01698, "close": 0.01713, "volume": 17058330.0, "close_time": 1744617599999, "quote_volume": 291210.50127, "trades": 2125, "taker_buy_base": 9683021.0, "taker_buy_quote": 165258.49178 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.01713, "high": 0.01721, "low": 0.01701, "close": 0.01707, "volume": 5555508.0, "close_time": 1744631999999, "quote_volume": 95017.30558, "trades": 1093, "taker_buy_base": 2221762.0, "taker_buy_quote": 38031.05378 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.01707, "high": 0.01719, "low": 0.0169, "close": 0.01696, "volume": 10810991.0, "close_time": 1744646399999, "quote_volume": 184560.34945, "trades": 1660, "taker_buy_base": 5089662.0, "taker_buy_quote": 87019.31379 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.01695, "high": 0.01713, "low": 0.0169, "close": 0.01692, "volume": 7444214.0, "close_time": 1744660799999, "quote_volume": 126426.67149, "trades": 1429, "taker_buy_base": 4290931.0, "taker_buy_quote": 72922.16643 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.01693, "high": 0.01698, "low": 0.01687, "close": 0.01697, "volume": 2521419.0, "close_time": 1744675199999, "quote_volume": 42665.60199, "trades": 943, "taker_buy_base": 806538.0, "taker_buy_quote": 13657.01681 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.01695, "high": 0.01698, "low": 0.01679, "close": 0.01696, "volume": 3065216.0, "close_time": 1744689599999, "quote_volume": 51736.83, "trades": 770, "taker_buy_base": 1714400.0, "taker_buy_quote": 28954.53403 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.01698, "high": 0.01701, "low": 0.01689, "close": 0.01693, "volume": 3480629.0, "close_time": 1744703999999, "quote_volume": 58978.47845, "trades": 723, "taker_buy_base": 1530623.0, "taker_buy_quote": 25944.43689 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.01693, "high": 0.01705, "low": 0.01675, "close": 0.01677, "volume": 11090470.0, "close_time": 1744718399999, "quote_volume": 187321.19754, "trades": 2724, "taker_buy_base": 3532994.0, "taker_buy_quote": 59699.94934 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.01677, "high": 0.01682, "low": 0.01663, "close": 0.01666, "volume": 8583669.0, "close_time": 1744732799999, "quote_volume": 143468.26687, "trades": 2160, "taker_buy_base": 3068045.0, "taker_buy_quote": 51277.7873 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.01666, "high": 0.01684, "low": 0.01666, "close": 0.01683, "volume": 6281499.0, "close_time": 1744747199999, "quote_volume": 105362.68687, "trades": 1959, "taker_buy_base": 3203682.0, "taker_buy_quote": 53724.29272 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.01683, "high": 0.01693, "low": 0.01679, "close": 0.01685, "volume": 5861901.0, "close_time": 1744761599999, "quote_volume": 98735.66536, "trades": 1316, "taker_buy_base": 3153818.0, "taker_buy_quote": 53132.2711 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.01686, "high": 0.01709, "low": 0.01673, "close": 0.017, "volume": 14045603.0, "close_time": 1744775999999, "quote_volume": 237653.67828, "trades": 3255, "taker_buy_base": 7823276.0, "taker_buy_quote": 132468.01012 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.01701, "high": 0.01716, "low": 0.01689, "close": 0.01701, "volume": 8211735.0, "close_time": 1744790399999, "quote_volume": 139886.73903, "trades": 2223, "taker_buy_base": 4363870.0, "taker_buy_quote": 74393.30528 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.017, "high": 0.01716, "low": 0.01695, "close": 0.01706, "volume": 6232144.0, "close_time": 1744804799999, "quote_volume": 106246.34502, "trades": 1866, "taker_buy_base": 2813636.0, "taker_buy_quote": 48009.42246 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.01706, "high": 0.01714, "low": 0.01698, "close": 0.01706, "volume": 8756680.0, "close_time": 1744819199999, "quote_volume": 149134.62482, "trades": 2191, "taker_buy_base": 4215007.0, "taker_buy_quote": 71813.34168 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.01706, "high": 0.01722, "low": 0.01681, "close": 0.01693, "volume": 11020152.0, "close_time": 1744833599999, "quote_volume": 187425.65021, "trades": 2625, "taker_buy_base": 5126979.0, "taker_buy_quote": 87317.5749 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.01693, "high": 0.01694, "low": 0.01673, "close": 0.01674, "volume": 7676368.0, "close_time": 1744847999999, "quote_volume": 129328.5488, "trades": 1741, "taker_buy_base": 3759735.0, "taker_buy_quote": 63451.57105 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.01674, "high": 0.01674, "low": 0.01655, "close": 0.0166, "volume": 7960828.0, "close_time": 1744862399999, "quote_volume": 132412.77656, "trades": 1469, "taker_buy_base": 3121461.0, "taker_buy_quote": 51910.84146 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.01659, "high": 0.01667, "low": 0.01654, "close": 0.01659, "volume": 3155090.0, "close_time": 1744876799999, "quote_volume": 52395.45672, "trades": 871, "taker_buy_base": 1520818.0, "taker_buy_quote": 25249.22792 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.01658, "high": 0.01681, "low": 0.01655, "close": 0.01678, "volume": 9252714.0, "close_time": 1744891199999, "quote_volume": 153977.48506, "trades": 1828, "taker_buy_base": 4782586.0, "taker_buy_quote": 79609.00024 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.01679, "high": 0.01683, "low": 0.01666, "close": 0.01678, "volume": 7473801.0, "close_time": 1744905599999, "quote_volume": 124993.52068, "trades": 1262, "taker_buy_base": 3597631.0, "taker_buy_quote": 60167.94777 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.01679, "high": 0.01698, "low": 0.01673, "close": 0.01683, "volume": 7646221.0, "close_time": 1744919999999, "quote_volume": 128804.45441, "trades": 1558, "taker_buy_base": 4219053.0, "taker_buy_quote": 71078.2293 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.01683, "high": 0.01694, "low": 0.01677, "close": 0.01683, "volume": 5097301.0, "close_time": 1744934399999, "quote_volume": 85988.95548, "trades": 1318, "taker_buy_base": 2742655.0, "taker_buy_quote": 46296.68168 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.01684, "high": 0.01685, "low": 0.01671, "close": 0.01676, "volume": 4528299.0, "close_time": 1744948799999, "quote_volume": 75915.30638, "trades": 1119, "taker_buy_base": 2183241.0, "taker_buy_quote": 36608.60743 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.01676, "high": 0.01677, "low": 0.01665, "close": 0.01668, "volume": 5871816.0, "close_time": 1744963199999, "quote_volume": 98018.62938, "trades": 1321, "taker_buy_base": 2594012.0, "taker_buy_quote": 43311.7181 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.01669, "high": 0.01674, "low": 0.01663, "close": 0.01668, "volume": 4350150.0, "close_time": 1744977599999, "quote_volume": 72599.52701, "trades": 1077, "taker_buy_base": 2109282.0, "taker_buy_quote": 35210.62658 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.0167, "high": 0.01671, "low": 0.0166, "close": 0.01663, "volume": 7469948.0, "close_time": 1744991999999, "quote_volume": 124351.15797, "trades": 1189, "taker_buy_base": 3374519.0, "taker_buy_quote": 56204.09625 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.01663, "high": 0.01665, "low": 0.01654, "close": 0.0166, "volume": 5006443.0, "close_time": 1745006399999, "quote_volume": 83087.48564, "trades": 1022, "taker_buy_base": 2863286.0, "taker_buy_quote": 47520.5198 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.01659, "high": 0.01661, "low": 0.01635, "close": 0.0164, "volume": 13727675.0, "close_time": 1745020799999, "quote_volume": 225983.11446, "trades": 2907, "taker_buy_base": 5095908.0, "taker_buy_quote": 83923.37445 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0164, "high": 0.01665, "low": 0.01637, "close": 0.01651, "volume": 9820563.0, "close_time": 1745035199999, "quote_volume": 162322.75994, "trades": 1769, "taker_buy_base": 5862266.0, "taker_buy_quote": 96905.17061 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.01651, "high": 0.01662, "low": 0.01649, "close": 0.01653, "volume": 5138967.0, "close_time": 1745049599999, "quote_volume": 85119.64717, "trades": 1298, "taker_buy_base": 2455760.0, "taker_buy_quote": 40688.9711 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.01653, "high": 0.01663, "low": 0.01653, "close": 0.01657, "volume": 4399924.0, "close_time": 1745063999999, "quote_volume": 72966.35953, "trades": 1142, "taker_buy_base": 1665472.0, "taker_buy_quote": 27627.16158 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.01657, "high": 0.01665, "low": 0.01655, "close": 0.01659, "volume": 4015670.0, "close_time": 1745078399999, "quote_volume": 66662.31299, "trades": 879, "taker_buy_base": 2016311.0, "taker_buy_quote": 33476.32818 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.01659, "high": 0.0167, "low": 0.01658, "close": 0.0167, "volume": 6896340.0, "close_time": 1745092799999, "quote_volume": 114672.39159, "trades": 1803, "taker_buy_base": 3040829.0, "taker_buy_quote": 50569.64154 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.01669, "high": 0.01677, "low": 0.01663, "close": 0.01676, "volume": 3653463.0, "close_time": 1745107199999, "quote_volume": 60975.44263, "trades": 1400, "taker_buy_base": 1755673.0, "taker_buy_quote": 29312.91868 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.01677, "high": 0.01686, "low": 0.01672, "close": 0.01678, "volume": 7479803.0, "close_time": 1745121599999, "quote_volume": 125534.66477, "trades": 2113, "taker_buy_base": 3817400.0, "taker_buy_quote": 64081.60573 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.01678, "high": 0.0168, "low": 0.01663, "close": 0.01666, "volume": 6231142.0, "close_time": 1745135999999, "quote_volume": 104210.04304, "trades": 1736, "taker_buy_base": 2524895.0, "taker_buy_quote": 42223.02655 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.01667, "high": 0.01689, "low": 0.01666, "close": 0.01686, "volume": 16844356.0, "close_time": 1745150399999, "quote_volume": 283057.29321, "trades": 4574, "taker_buy_base": 8890488.0, "taker_buy_quote": 149382.12426 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.01688, "high": 0.01694, "low": 0.0168, "close": 0.01684, "volume": 7516550.0, "close_time": 1745164799999, "quote_volume": 126828.51222, "trades": 2359, "taker_buy_base": 3731029.0, "taker_buy_quote": 62996.23251 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.01684, "high": 0.01701, "low": 0.01682, "close": 0.01696, "volume": 6123988.0, "close_time": 1745179199999, "quote_volume": 103711.36486, "trades": 1287, "taker_buy_base": 2712544.0, "taker_buy_quote": 45941.4613 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.01697, "high": 0.01698, "low": 0.01682, "close": 0.01683, "volume": 5589001.0, "close_time": 1745193599999, "quote_volume": 94449.51926, "trades": 1133, "taker_buy_base": 2412875.0, "taker_buy_quote": 40794.47439 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.01683, "high": 0.01697, "low": 0.01683, "close": 0.0169, "volume": 9597329.0, "close_time": 1745207999999, "quote_volume": 162297.00801, "trades": 1839, "taker_buy_base": 5495073.0, "taker_buy_quote": 92951.01343 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.01691, "high": 0.01694, "low": 0.0168, "close": 0.0169, "volume": 7162700.0, "close_time": 1745222399999, "quote_volume": 120854.66799, "trades": 1326, "taker_buy_base": 3111197.0, "taker_buy_quote": 52532.06434 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.01692, "high": 0.01694, "low": 0.0168, "close": 0.01687, "volume": 13200581.0, "close_time": 1745236799999, "quote_volume": 222736.59076, "trades": 3050, "taker_buy_base": 6367594.0, "taker_buy_quote": 107445.59764 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.01688, "high": 0.01706, "low": 0.01682, "close": 0.01702, "volume": 26703182.0, "close_time": 1745251199999, "quote_volume": 452306.36415, "trades": 4881, "taker_buy_base": 15968912.0, "taker_buy_quote": 270616.42157 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.01703, "high": 0.01719, "low": 0.01688, "close": 0.01716, "volume": 24827088.0, "close_time": 1745265599999, "quote_volume": 423623.19484, "trades": 3721, "taker_buy_base": 13434637.0, "taker_buy_quote": 229393.48521 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.01716, "high": 0.01727, "low": 0.0171, "close": 0.01722, "volume": 12127004.0, "close_time": 1745279999999, "quote_volume": 208564.77809, "trades": 2129, "taker_buy_base": 5404042.0, "taker_buy_quote": 92955.41179 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.01721, "high": 0.01732, "low": 0.01713, "close": 0.01716, "volume": 10318081.0, "close_time": 1745294399999, "quote_volume": 177623.15816, "trades": 1706, "taker_buy_base": 5447136.0, "taker_buy_quote": 93837.04477 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.01715, "high": 0.01728, "low": 0.01713, "close": 0.01719, "volume": 10934601.0, "close_time": 1745308799999, "quote_volume": 188261.84652, "trades": 1948, "taker_buy_base": 5563014.0, "taker_buy_quote": 95809.65611 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.0172, "high": 0.01733, "low": 0.01707, "close": 0.0171, "volume": 16576494.0, "close_time": 1745323199999, "quote_volume": 285543.19756, "trades": 2722, "taker_buy_base": 9247040.0, "taker_buy_quote": 159363.02719 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.0171, "high": 0.01728, "low": 0.01702, "close": 0.01726, "volume": 13066510.0, "close_time": 1745337599999, "quote_volume": 224050.56938, "trades": 2121, "taker_buy_base": 6056425.0, "taker_buy_quote": 103927.94725 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.01726, "high": 0.01728, "low": 0.01713, "close": 0.0172, "volume": 6867220.0, "close_time": 1745351999999, "quote_volume": 118061.01601, "trades": 1331, "taker_buy_base": 3567581.0, "taker_buy_quote": 61354.23043 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.01718, "high": 0.0173, "low": 0.0171, "close": 0.01728, "volume": 8453599.0, "close_time": 1745366399999, "quote_volume": 145465.21283, "trades": 1847, "taker_buy_base": 5352098.0, "taker_buy_quote": 92123.55941 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.01729, "high": 0.01741, "low": 0.01727, "close": 0.01741, "volume": 13035325.0, "close_time": 1745380799999, "quote_volume": 225960.79378, "trades": 2338, "taker_buy_base": 7836015.0, "taker_buy_quote": 135915.51981 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.0174, "high": 0.01751, "low": 0.01725, "close": 0.0173, "volume": 20276098.0, "close_time": 1745395199999, "quote_volume": 353080.58721, "trades": 3657, "taker_buy_base": 10263485.0, "taker_buy_quote": 178825.55036 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.01731, "high": 0.01742, "low": 0.01721, "close": 0.01728, "volume": 11080146.0, "close_time": 1745409599999, "quote_volume": 191714.44879, "trades": 2624, "taker_buy_base": 5774347.0, "taker_buy_quote": 99916.05656 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.01729, "high": 0.0175, "low": 0.01711, "close": 0.01728, "volume": 19803299.0, "close_time": 1745423999999, "quote_volume": 342411.83761, "trades": 4992, "taker_buy_base": 9736509.0, "taker_buy_quote": 168382.66074 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.01728, "high": 0.01735, "low": 0.01714, "close": 0.0173, "volume": 8709923.0, "close_time": 1745438399999, "quote_volume": 150318.63531, "trades": 2362, "taker_buy_base": 4131344.0, "taker_buy_quote": 71340.43331 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.0173, "high": 0.01742, "low": 0.01727, "close": 0.01734, "volume": 4407812.0, "close_time": 1745452799999, "quote_volume": 76421.024, "trades": 1093, "taker_buy_base": 2315559.0, "taker_buy_quote": 40135.3564 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.01736, "high": 0.01738, "low": 0.01713, "close": 0.01714, "volume": 8333668.0, "close_time": 1745467199999, "quote_volume": 144024.05369, "trades": 1810, "taker_buy_base": 4063859.0, "taker_buy_quote": 70273.17606 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.01713, "high": 0.0172, "low": 0.01701, "close": 0.01703, "volume": 8173715.0, "close_time": 1745481599999, "quote_volume": 139964.73857, "trades": 1939, "taker_buy_base": 3988759.0, "taker_buy_quote": 68312.49185 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.01704, "high": 0.01722, "low": 0.01696, "close": 0.0172, "volume": 9944887.0, "close_time": 1745495999999, "quote_volume": 169950.1071, "trades": 2029, "taker_buy_base": 4901756.0, "taker_buy_quote": 83783.46284 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.01718, "high": 0.01734, "low": 0.01716, "close": 0.01731, "volume": 7747613.0, "close_time": 1745510399999, "quote_volume": 133713.51749, "trades": 1601, "taker_buy_base": 4361728.0, "taker_buy_quote": 75296.49432 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.01731, "high": 0.01734, "low": 0.0172, "close": 0.01727, "volume": 7825484.0, "close_time": 1745524799999, "quote_volume": 135254.55146, "trades": 2148, "taker_buy_base": 4274056.0, "taker_buy_quote": 73891.11161 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.01727, "high": 0.01739, "low": 0.01727, "close": 0.01729, "volume": 5748869.0, "close_time": 1745539199999, "quote_volume": 99587.44187, "trades": 1796, "taker_buy_base": 2331483.0, "taker_buy_quote": 40406.74687 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.01729, "high": 0.01732, "low": 0.01714, "close": 0.01727, "volume": 12001707.0, "close_time": 1745553599999, "quote_volume": 206703.37402, "trades": 2412, "taker_buy_base": 6426299.0, "taker_buy_quote": 110682.83838 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.01727, "high": 0.01729, "low": 0.01712, "close": 0.01719, "volume": 10887531.0, "close_time": 1745567999999, "quote_volume": 187220.68198, "trades": 2246, "taker_buy_base": 4812611.0, "taker_buy_quote": 82730.76074 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.01719, "high": 0.01726, "low": 0.01713, "close": 0.01725, "volume": 11764172.0, "close_time": 1745582399999, "quote_volume": 202251.85132, "trades": 2807, "taker_buy_base": 5309277.0, "taker_buy_quote": 91301.99436 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.01725, "high": 0.01731, "low": 0.01713, "close": 0.01725, "volume": 13740517.0, "close_time": 1745596799999, "quote_volume": 236778.6963, "trades": 3114, "taker_buy_base": 6233881.0, "taker_buy_quote": 107443.10667 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.01725, "high": 0.0173, "low": 0.01718, "close": 0.01723, "volume": 6142643.0, "close_time": 1745611199999, "quote_volume": 105855.53618, "trades": 1372, "taker_buy_base": 2789006.0, "taker_buy_quote": 48073.83661 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.01724, "high": 0.01724, "low": 0.01705, "close": 0.01709, "volume": 5274781.0, "close_time": 1745625599999, "quote_volume": 90450.77428, "trades": 1116, "taker_buy_base": 2109257.0, "taker_buy_quote": 36156.83784 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0171, "high": 0.01724, "low": 0.0171, "close": 0.01718, "volume": 6473405.0, "close_time": 1745639999999, "quote_volume": 111259.14741, "trades": 1355, "taker_buy_base": 3017944.0, "taker_buy_quote": 51889.97309 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.01718, "high": 0.01735, "low": 0.01717, "close": 0.01728, "volume": 6899173.0, "close_time": 1745654399999, "quote_volume": 119151.36289, "trades": 1291, "taker_buy_base": 3933656.0, "taker_buy_quote": 67960.5056 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.01729, "high": 0.0179, "low": 0.01728, "close": 0.01772, "volume": 50822126.0, "close_time": 1745668799999, "quote_volume": 893863.40676, "trades": 10752, "taker_buy_base": 33051027.0, "taker_buy_quote": 580493.56616 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.01772, "high": 0.01801, "low": 0.01754, "close": 0.01767, "volume": 61608856.0, "close_time": 1745683199999, "quote_volume": 1096798.25363, "trades": 16112, "taker_buy_base": 31354238.0, "taker_buy_quote": 558502.25595 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.01768, "high": 0.01781, "low": 0.01765, "close": 0.01774, "volume": 10513612.0, "close_time": 1745697599999, "quote_volume": 186216.3156, "trades": 2039, "taker_buy_base": 5149171.0, "taker_buy_quote": 91233.63455 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.01776, "high": 0.01788, "low": 0.01771, "close": 0.01783, "volume": 10214474.0, "close_time": 1745711999999, "quote_volume": 181826.02219, "trades": 2057, "taker_buy_base": 5766951.0, "taker_buy_quote": 102657.51129 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.01785, "high": 0.01843, "low": 0.01785, "close": 0.01809, "volume": 98726346.0, "close_time": 1745726399999, "quote_volume": 1792869.65438, "trades": 18813, "taker_buy_base": 50561270.0, "taker_buy_quote": 918497.49515 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.01809, "high": 0.01833, "low": 0.01784, "close": 0.01811, "volume": 59510343.0, "close_time": 1745740799999, "quote_volume": 1077036.94994, "trades": 17949, "taker_buy_base": 30161735.0, "taker_buy_quote": 546141.22078 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.01811, "high": 0.01818, "low": 0.01785, "close": 0.01794, "volume": 23336057.0, "close_time": 1745755199999, "quote_volume": 419358.07822, "trades": 4163, "taker_buy_base": 11248606.0, "taker_buy_quote": 201936.46175 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.01795, "high": 0.01795, "low": 0.0177, "close": 0.0179, "volume": 29230876.0, "close_time": 1745769599999, "quote_volume": 521504.03309, "trades": 4424, "taker_buy_base": 14989038.0, "taker_buy_quote": 267554.50218 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.01791, "high": 0.01809, "low": 0.01783, "close": 0.01787, "volume": 21342578.0, "close_time": 1745783999999, "quote_volume": 383720.27794, "trades": 3551, "taker_buy_base": 10701081.0, "taker_buy_quote": 192489.11043 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.01786, "high": 0.01788, "low": 0.01763, "close": 0.01772, "volume": 14247099.0, "close_time": 1745798399999, "quote_volume": 252836.5266, "trades": 2555, "taker_buy_base": 6515226.0, "taker_buy_quote": 115623.53999 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.01771, "high": 0.01771, "low": 0.01744, "close": 0.01764, "volume": 17954531.0, "close_time": 1745812799999, "quote_volume": 315552.58532, "trades": 3229, "taker_buy_base": 7880120.0, "taker_buy_quote": 138563.57633 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.01764, "high": 0.01805, "low": 0.01751, "close": 0.01782, "volume": 29676385.0, "close_time": 1745827199999, "quote_volume": 527714.05096, "trades": 4783, "taker_buy_base": 13505801.0, "taker_buy_quote": 240382.44053 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.01783, "high": 0.0179, "low": 0.0177, "close": 0.01782, "volume": 11614057.0, "close_time": 1745841599999, "quote_volume": 206680.58713, "trades": 2596, "taker_buy_base": 4008524.0, "taker_buy_quote": 71379.30525 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.01783, "high": 0.01783, "low": 0.01758, "close": 0.01766, "volume": 13255675.0, "close_time": 1745855999999, "quote_volume": 234423.55516, "trades": 2320, "taker_buy_base": 4817478.0, "taker_buy_quote": 85188.17403 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.01766, "high": 0.01794, "low": 0.01764, "close": 0.01789, "volume": 8257242.0, "close_time": 1745870399999, "quote_volume": 147044.50257, "trades": 1448, "taker_buy_base": 4598049.0, "taker_buy_quote": 81855.3175 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.0179, "high": 0.01798, "low": 0.01782, "close": 0.01797, "volume": 5651257.0, "close_time": 1745884799999, "quote_volume": 101177.28601, "trades": 1046, "taker_buy_base": 3333196.0, "taker_buy_quote": 59659.56561 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.01797, "high": 0.01801, "low": 0.01791, "close": 0.01799, "volume": 7358810.0, "close_time": 1745899199999, "quote_volume": 132187.72515, "trades": 1895, "taker_buy_base": 4047474.0, "taker_buy_quote": 72730.10071 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.01799, "high": 0.018, "low": 0.01774, "close": 0.01789, "volume": 13518635.0, "close_time": 1745913599999, "quote_volume": 241381.20184, "trades": 2685, "taker_buy_base": 6641222.0, "taker_buy_quote": 118599.30539 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.01791, "high": 0.01795, "low": 0.0178, "close": 0.01788, "volume": 8796357.0, "close_time": 1745927999999, "quote_volume": 157221.6492, "trades": 1989, "taker_buy_base": 4574431.0, "taker_buy_quote": 81779.91583 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.01788, "high": 0.01788, "low": 0.01771, "close": 0.01771, "volume": 7856598.0, "close_time": 1745942399999, "quote_volume": 139711.54909, "trades": 1988, "taker_buy_base": 3899651.0, "taker_buy_quote": 69360.39552 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.01772, "high": 0.0178, "low": 0.0177, "close": 0.01771, "volume": 4414773.0, "close_time": 1745956799999, "quote_volume": 78358.76434, "trades": 1516, "taker_buy_base": 3158932.0, "taker_buy_quote": 56070.2809 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.01771, "high": 0.01774, "low": 0.01749, "close": 0.01757, "volume": 8676428.0, "close_time": 1745971199999, "quote_volume": 152851.56863, "trades": 2808, "taker_buy_base": 4638685.0, "taker_buy_quote": 81751.3296 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.01757, "high": 0.01763, "low": 0.01751, "close": 0.01763, "volume": 5640300.0, "close_time": 1745985599999, "quote_volume": 99087.44834, "trades": 1568, "taker_buy_base": 2649946.0, "taker_buy_quote": 46567.61599 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.01764, "high": 0.01767, "low": 0.01751, "close": 0.01753, "volume": 8305059.0, "close_time": 1745999999999, "quote_volume": 146253.52495, "trades": 1404, "taker_buy_base": 2500988.0, "taker_buy_quote": 44039.53714 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.01753, "high": 0.01765, "low": 0.0175, "close": 0.01762, "volume": 5792720.0, "close_time": 1746014399999, "quote_volume": 101817.77103, "trades": 1349, "taker_buy_base": 3417591.0, "taker_buy_quote": 60082.03512 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.01763, "high": 0.01763, "low": 0.01745, "close": 0.0176, "volume": 12966802.0, "close_time": 1746028799999, "quote_volume": 227580.55869, "trades": 3753, "taker_buy_base": 6808333.0, "taker_buy_quote": 119520.44786 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.01761, "high": 0.01784, "low": 0.01759, "close": 0.01782, "volume": 13818436.0, "close_time": 1746043199999, "quote_volume": 245159.09674, "trades": 2051, "taker_buy_base": 8330166.0, "taker_buy_quote": 147743.63973 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.01782, "high": 0.01786, "low": 0.01777, "close": 0.01785, "volume": 2251542.0, "close_time": 1746057599999, "quote_volume": 40143.73099, "trades": 650, "taker_buy_base": 916792.0, "taker_buy_quote": 16349.57239 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.01785, "high": 0.01791, "low": 0.01776, "close": 0.01777, "volume": 5478914.0, "close_time": 1746071999999, "quote_volume": 97757.89302, "trades": 1001, "taker_buy_base": 2344215.0, "taker_buy_quote": 41844.48947 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.01777, "high": 0.01781, "low": 0.01769, "close": 0.01779, "volume": 6392084.0, "close_time": 1746086399999, "quote_volume": 113419.14398, "trades": 1435, "taker_buy_base": 3493043.0, "taker_buy_quote": 62013.54469 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.0178, "high": 0.01793, "low": 0.01764, "close": 0.01784, "volume": 17241963.0, "close_time": 1746100799999, "quote_volume": 306752.33769, "trades": 2422, "taker_buy_base": 8413158.0, "taker_buy_quote": 149804.30049 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.01783, "high": 0.01792, "low": 0.01777, "close": 0.01786, "volume": 7755936.0, "close_time": 1746115199999, "quote_volume": 138435.27452, "trades": 1476, "taker_buy_base": 4484191.0, "taker_buy_quote": 80063.12697 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.01785, "high": 0.01792, "low": 0.01767, "close": 0.0177, "volume": 15656350.0, "close_time": 1746129599999, "quote_volume": 278391.99623, "trades": 2921, "taker_buy_base": 7342632.0, "taker_buy_quote": 130594.39618 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.0177, "high": 0.01771, "low": 0.01762, "close": 0.01766, "volume": 6663258.0, "close_time": 1746143999999, "quote_volume": 117683.46321, "trades": 1070, "taker_buy_base": 2836172.0, "taker_buy_quote": 50108.14583 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.01764, "high": 0.01772, "low": 0.01754, "close": 0.01767, "volume": 7929175.0, "close_time": 1746158399999, "quote_volume": 139876.24995, "trades": 1658, "taker_buy_base": 4117929.0, "taker_buy_quote": 72657.56673 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.01767, "high": 0.01777, "low": 0.01764, "close": 0.01774, "volume": 6750551.0, "close_time": 1746172799999, "quote_volume": 119529.30482, "trades": 1328, "taker_buy_base": 3627322.0, "taker_buy_quote": 64236.03299 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.01774, "high": 0.0178, "low": 0.01765, "close": 0.01768, "volume": 5686394.0, "close_time": 1746187199999, "quote_volume": 100873.75864, "trades": 1109, "taker_buy_base": 2689869.0, "taker_buy_quote": 47738.72439 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.01769, "high": 0.01782, "low": 0.01768, "close": 0.01781, "volume": 6773931.0, "close_time": 1746201599999, "quote_volume": 120246.51093, "trades": 1284, "taker_buy_base": 3930654.0, "taker_buy_quote": 69788.33111 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.01781, "high": 0.01786, "low": 0.01773, "close": 0.01778, "volume": 8585432.0, "close_time": 1746215999999, "quote_volume": 152723.00992, "trades": 1253, "taker_buy_base": 4249080.0, "taker_buy_quote": 75621.86084 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.01777, "high": 0.01801, "low": 0.01776, "close": 0.018, "volume": 9023723.0, "close_time": 1746230399999, "quote_volume": 161904.34281, "trades": 1072, "taker_buy_base": 6210551.0, "taker_buy_quote": 111454.16837 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.018, "high": 0.01814, "low": 0.01787, "close": 0.01794, "volume": 12520199.0, "close_time": 1746244799999, "quote_volume": 224751.1676, "trades": 1184, "taker_buy_base": 7387332.0, "taker_buy_quote": 132593.44019 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.01794, "high": 0.01801, "low": 0.01784, "close": 0.01787, "volume": 5819805.0, "close_time": 1746259199999, "quote_volume": 104429.5156, "trades": 1018, "taker_buy_base": 2349929.0, "taker_buy_quote": 42151.17896 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.01786, "high": 0.01798, "low": 0.01783, "close": 0.01785, "volume": 7030708.0, "close_time": 1746273599999, "quote_volume": 125891.21705, "trades": 1278, "taker_buy_base": 2932089.0, "taker_buy_quote": 52521.22667 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.01786, "high": 0.01802, "low": 0.01785, "close": 0.01785, "volume": 8454297.0, "close_time": 1746287999999, "quote_volume": 151831.74463, "trades": 1433, "taker_buy_base": 4344157.0, "taker_buy_quote": 78061.99532 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.01785, "high": 0.01799, "low": 0.01773, "close": 0.01785, "volume": 17275485.0, "close_time": 1746302399999, "quote_volume": 308286.92308, "trades": 2830, "taker_buy_base": 8781753.0, "taker_buy_quote": 156810.32212 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.01785, "high": 0.01791, "low": 0.0178, "close": 0.01785, "volume": 5260844.0, "close_time": 1746316799999, "quote_volume": 93952.88855, "trades": 1046, "taker_buy_base": 2525194.0, "taker_buy_quote": 45097.42813 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.01784, "high": 0.01799, "low": 0.01773, "close": 0.01793, "volume": 11917971.0, "close_time": 1746331199999, "quote_volume": 213139.93822, "trades": 2132, "taker_buy_base": 6296038.0, "taker_buy_quote": 112654.92093 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.01794, "high": 0.01801, "low": 0.0179, "close": 0.01799, "volume": 7423238.0, "close_time": 1746345599999, "quote_volume": 133341.80285, "trades": 1319, "taker_buy_base": 4192049.0, "taker_buy_quote": 75331.06729 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.01799, "high": 0.01809, "low": 0.01785, "close": 0.01791, "volume": 18906768.0, "close_time": 1746359999999, "quote_volume": 339936.51455, "trades": 2730, "taker_buy_base": 8539250.0, "taker_buy_quote": 153694.79239 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.01792, "high": 0.01798, "low": 0.01784, "close": 0.01787, "volume": 5115371.0, "close_time": 1746374399999, "quote_volume": 91597.98067, "trades": 1141, "taker_buy_base": 2407149.0, "taker_buy_quote": 43103.59855 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.01787, "high": 0.01811, "low": 0.01786, "close": 0.01806, "volume": 10861110.0, "close_time": 1746388799999, "quote_volume": 195692.49065, "trades": 1620, "taker_buy_base": 6421568.0, "taker_buy_quote": 115728.71243 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.01805, "high": 0.01809, "low": 0.01794, "close": 0.01796, "volume": 9419514.0, "close_time": 1746403199999, "quote_volume": 169629.14069, "trades": 1596, "taker_buy_base": 3591011.0, "taker_buy_quote": 64700.28486 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.01796, "high": 0.01813, "low": 0.01787, "close": 0.01812, "volume": 8993540.0, "close_time": 1746417599999, "quote_volume": 161615.29188, "trades": 1327, "taker_buy_base": 4285891.0, "taker_buy_quote": 77101.11634 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.01811, "high": 0.01823, "low": 0.01801, "close": 0.01805, "volume": 9465712.0, "close_time": 1746431999999, "quote_volume": 171548.59162, "trades": 2016, "taker_buy_base": 4196162.0, "taker_buy_quote": 76076.9489 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.01804, "high": 0.01808, "low": 0.01789, "close": 0.01806, "volume": 6605986.0, "close_time": 1746446399999, "quote_volume": 118775.39172, "trades": 1414, "taker_buy_base": 3745982.0, "taker_buy_quote": 67369.2423 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.01805, "high": 0.0182, "low": 0.01803, "close": 0.01809, "volume": 9929065.0, "close_time": 1746460799999, "quote_volume": 179938.66805, "trades": 2013, "taker_buy_base": 5351470.0, "taker_buy_quote": 97003.11256 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.01809, "high": 0.01816, "low": 0.01804, "close": 0.01805, "volume": 6733436.0, "close_time": 1746475199999, "quote_volume": 121958.32051, "trades": 1352, "taker_buy_base": 3142036.0, "taker_buy_quote": 56918.11361 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.01805, "high": 0.01809, "low": 0.01794, "close": 0.01798, "volume": 5711718.0, "close_time": 1746489599999, "quote_volume": 102884.82215, "trades": 1167, "taker_buy_base": 3208165.0, "taker_buy_quote": 57804.76462 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.01798, "high": 0.01799, "low": 0.0175, "close": 0.01763, "volume": 51357064.0, "close_time": 1746503999999, "quote_volume": 908732.90444, "trades": 7228, "taker_buy_base": 17455988.0, "taker_buy_quote": 308733.53196 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.01763, "high": 0.01769, "low": 0.01754, "close": 0.01755, "volume": 14748077.0, "close_time": 1746518399999, "quote_volume": 259828.29005, "trades": 2497, "taker_buy_base": 5353532.0, "taker_buy_quote": 94320.38681 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.01756, "high": 0.01761, "low": 0.01742, "close": 0.01746, "volume": 9511339.0, "close_time": 1746532799999, "quote_volume": 166566.21733, "trades": 2065, "taker_buy_base": 4484135.0, "taker_buy_quote": 78564.88789 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.01747, "high": 0.01752, "low": 0.01733, "close": 0.01743, "volume": 10714801.0, "close_time": 1746547199999, "quote_volume": 186592.5003, "trades": 2079, "taker_buy_base": 4544496.0, "taker_buy_quote": 79196.87942 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.01743, "high": 0.01751, "low": 0.0174, "close": 0.01743, "volume": 7357319.0, "close_time": 1746561599999, "quote_volume": 128415.44105, "trades": 1079, "taker_buy_base": 3886031.0, "taker_buy_quote": 67840.12172 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.01743, "high": 0.01762, "low": 0.01731, "close": 0.01757, "volume": 10752593.0, "close_time": 1746575999999, "quote_volume": 187612.73492, "trades": 2091, "taker_buy_base": 5411907.0, "taker_buy_quote": 94434.00294 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.01757, "high": 0.01764, "low": 0.01744, "close": 0.01749, "volume": 13995428.0, "close_time": 1746590399999, "quote_volume": 245468.63639, "trades": 1785, "taker_buy_base": 6017519.0, "taker_buy_quote": 105533.63299 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.01749, "high": 0.01762, "low": 0.01747, "close": 0.01759, "volume": 5997305.0, "close_time": 1746604799999, "quote_volume": 105228.90828, "trades": 878, "taker_buy_base": 3176450.0, "taker_buy_quote": 55773.10537 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.01759, "high": 0.01776, "low": 0.01755, "close": 0.01775, "volume": 5324569.0, "close_time": 1746619199999, "quote_volume": 94116.66527, "trades": 779, "taker_buy_base": 2849616.0, "taker_buy_quote": 50381.04143 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.01776, "high": 0.01785, "low": 0.01767, "close": 0.01772, "volume": 9732260.0, "close_time": 1746633599999, "quote_volume": 172943.32592, "trades": 1661, "taker_buy_base": 4689498.0, "taker_buy_quote": 83390.65522 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.01772, "high": 0.01776, "low": 0.01764, "close": 0.01774, "volume": 4731436.0, "close_time": 1746647999999, "quote_volume": 83729.62057, "trades": 1022, "taker_buy_base": 2128521.0, "taker_buy_quote": 37674.84392 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.01774, "high": 0.01791, "low": 0.0177, "close": 0.01784, "volume": 10170664.0, "close_time": 1746662399999, "quote_volume": 181248.91421, "trades": 2135, "taker_buy_base": 5247657.0, "taker_buy_quote": 93502.61974 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.01784, "high": 0.01798, "low": 0.01782, "close": 0.01796, "volume": 8250045.0, "close_time": 1746676799999, "quote_volume": 147808.90547, "trades": 1499, "taker_buy_base": 4056978.0, "taker_buy_quote": 72696.69611 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.01796, "high": 0.01811, "low": 0.01796, "close": 0.01804, "volume": 10437491.0, "close_time": 1746691199999, "quote_volume": 188196.12702, "trades": 2083, "taker_buy_base": 5542532.0, "taker_buy_quote": 99968.49615 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.01805, "high": 0.01816, "low": 0.01805, "close": 0.01809, "volume": 8981083.0, "close_time": 1746705599999, "quote_volume": 162586.84832, "trades": 2216, "taker_buy_base": 4263687.0, "taker_buy_quote": 77190.00304 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.0181, "high": 0.01833, "low": 0.01803, "close": 0.01831, "volume": 14373941.0, "close_time": 1746719999999, "quote_volume": 261008.70265, "trades": 3404, "taker_buy_base": 7119075.0, "taker_buy_quote": 129403.29974 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.01832, "high": 0.01856, "low": 0.0183, "close": 0.01851, "volume": 26559647.0, "close_time": 1746734399999, "quote_volume": 490089.80514, "trades": 5683, "taker_buy_base": 14970214.0, "taker_buy_quote": 276296.94779 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.01851, "high": 0.01874, "low": 0.0185, "close": 0.01873, "volume": 14092740.0, "close_time": 1746748799999, "quote_volume": 262060.51741, "trades": 4063, "taker_buy_base": 7294473.0, "taker_buy_quote": 135713.47141 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.01872, "high": 0.01874, "low": 0.01849, "close": 0.0185, "volume": 11902320.0, "close_time": 1746763199999, "quote_volume": 221824.47384, "trades": 3346, "taker_buy_base": 4909722.0, "taker_buy_quote": 91536.31715 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.0185, "high": 0.01882, "low": 0.01845, "close": 0.01873, "volume": 16472434.0, "close_time": 1746777599999, "quote_volume": 306908.43993, "trades": 4573, "taker_buy_base": 9441167.0, "taker_buy_quote": 176030.03982 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.01872, "high": 0.01939, "low": 0.01872, "close": 0.01923, "volume": 41974666.0, "close_time": 1746791999999, "quote_volume": 797024.2423, "trades": 10169, "taker_buy_base": 21882956.0, "taker_buy_quote": 415494.05349 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.01922, "high": 0.01927, "low": 0.01891, "close": 0.01913, "volume": 26981806.0, "close_time": 1746806399999, "quote_volume": 514902.19582, "trades": 6044, "taker_buy_base": 13006095.0, "taker_buy_quote": 248305.38805 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.01913, "high": 0.0193, "low": 0.01891, "close": 0.01908, "volume": 38369245.0, "close_time": 1746820799999, "quote_volume": 732986.98086, "trades": 8515, "taker_buy_base": 20826425.0, "taker_buy_quote": 398094.3476 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.01907, "high": 0.0191, "low": 0.01891, "close": 0.01907, "volume": 7391810.0, "close_time": 1746835199999, "quote_volume": 140577.62931, "trades": 1722, "taker_buy_base": 3530207.0, "taker_buy_quote": 67159.35828 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.01907, "high": 0.01933, "low": 0.01902, "close": 0.01927, "volume": 27161345.0, "close_time": 1746849599999, "quote_volume": 521197.56276, "trades": 6254, "taker_buy_base": 13507650.0, "taker_buy_quote": 259178.73676 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.01927, "high": 0.01934, "low": 0.01912, "close": 0.01923, "volume": 13892794.0, "close_time": 1746863999999, "quote_volume": 267145.02689, "trades": 3621, "taker_buy_base": 7475336.0, "taker_buy_quote": 143804.05875 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.01922, "high": 0.01936, "low": 0.01885, "close": 0.01891, "volume": 25258602.0, "close_time": 1746878399999, "quote_volume": 483637.01775, "trades": 5541, "taker_buy_base": 12138808.0, "taker_buy_quote": 232579.88445 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.01892, "high": 0.01909, "low": 0.01885, "close": 0.01888, "volume": 14586520.0, "close_time": 1746892799999, "quote_volume": 277113.18721, "trades": 3112, "taker_buy_base": 7049047.0, "taker_buy_quote": 134027.19017 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.01889, "high": 0.01918, "low": 0.01887, "close": 0.01911, "volume": 12497038.0, "close_time": 1746907199999, "quote_volume": 238481.00881, "trades": 2818, "taker_buy_base": 6052316.0, "taker_buy_quote": 115516.14562 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.01913, "high": 0.01962, "low": 0.01908, "close": 0.01952, "volume": 17915804.0, "close_time": 1746921599999, "quote_volume": 346998.73107, "trades": 3327, "taker_buy_base": 9468750.0, "taker_buy_quote": 183583.42921 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.01953, "high": 0.0196, "low": 0.01924, "close": 0.01951, "volume": 19698199.0, "close_time": 1746935999999, "quote_volume": 381958.29622, "trades": 3672, "taker_buy_base": 10188179.0, "taker_buy_quote": 197592.1139 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.0195, "high": 0.01962, "low": 0.01898, "close": 0.01906, "volume": 18535118.0, "close_time": 1746950399999, "quote_volume": 357810.62671, "trades": 4589, "taker_buy_base": 8795142.0, "taker_buy_quote": 170006.16626 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.01906, "high": 0.01929, "low": 0.01903, "close": 0.01927, "volume": 13994022.0, "close_time": 1746964799999, "quote_volume": 268554.3625, "trades": 2679, "taker_buy_base": 7090204.0, "taker_buy_quote": 136179.51039 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.01927, "high": 0.01928, "low": 0.01894, "close": 0.01901, "volume": 10114196.0, "close_time": 1746979199999, "quote_volume": 192970.50654, "trades": 2262, "taker_buy_base": 4477663.0, "taker_buy_quote": 85499.92062 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.019, "high": 0.01934, "low": 0.01892, "close": 0.01928, "volume": 8476555.0, "close_time": 1746993599999, "quote_volume": 162449.4517, "trades": 2287, "taker_buy_base": 4752277.0, "taker_buy_quote": 91073.82693 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.0193, "high": 0.01946, "low": 0.01926, "close": 0.0193, "volume": 10060929.0, "close_time": 1747007999999, "quote_volume": 194888.27386, "trades": 2551, "taker_buy_base": 4272086.0, "taker_buy_quote": 82759.4986 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.01931, "high": 0.01958, "low": 0.01927, "close": 0.01956, "volume": 12665831.0, "close_time": 1747022399999, "quote_volume": 246357.47686, "trades": 3453, "taker_buy_base": 7040853.0, "taker_buy_quote": 137001.2748 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.01957, "high": 0.01973, "low": 0.0193, "close": 0.01952, "volume": 19271681.0, "close_time": 1747036799999, "quote_volume": 375976.89439, "trades": 5616, "taker_buy_base": 8327578.0, "taker_buy_quote": 162402.23747 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.01952, "high": 0.02, "low": 0.01945, "close": 0.01981, "volume": 23923987.0, "close_time": 1747051199999, "quote_volume": 473870.16626, "trades": 6135, "taker_buy_base": 10989616.0, "taker_buy_quote": 217555.86793 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.0198, "high": 0.02026, "low": 0.01974, "close": 0.01996, "volume": 39726709.0, "close_time": 1747065599999, "quote_volume": 794768.62971, "trades": 12180, "taker_buy_base": 20694215.0, "taker_buy_quote": 414323.97608 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.01997, "high": 0.02018, "low": 0.01951, "close": 0.01987, "volume": 29561782.0, "close_time": 1747079999999, "quote_volume": 586561.20827, "trades": 6985, "taker_buy_base": 14650068.0, "taker_buy_quote": 290598.59474 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.01987, "high": 0.01999, "low": 0.01975, "close": 0.01995, "volume": 13494396.0, "close_time": 1747094399999, "quote_volume": 268783.82871, "trades": 3069, "taker_buy_base": 6516876.0, "taker_buy_quote": 129883.00874 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.01995, "high": 0.01997, "low": 0.01898, "close": 0.01901, "volume": 26908828.0, "close_time": 1747108799999, "quote_volume": 522114.17442, "trades": 7041, "taker_buy_base": 13306210.0, "taker_buy_quote": 258175.38175 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.01902, "high": 0.01928, "low": 0.01897, "close": 0.01918, "volume": 9653463.0, "close_time": 1747123199999, "quote_volume": 184772.41756, "trades": 2052, "taker_buy_base": 4414766.0, "taker_buy_quote": 84562.89986 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.01919, "high": 0.01948, "low": 0.01916, "close": 0.01946, "volume": 9959058.0, "close_time": 1747137599999, "quote_volume": 192636.76599, "trades": 2195, "taker_buy_base": 4765287.0, "taker_buy_quote": 92236.66412 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.01946, "high": 0.01961, "low": 0.01932, "close": 0.01957, "volume": 16035142.0, "close_time": 1747151999999, "quote_volume": 311883.66466, "trades": 4593, "taker_buy_base": 7817790.0, "taker_buy_quote": 152040.66128 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.01957, "high": 0.0199, "low": 0.01955, "close": 0.01982, "volume": 18976675.0, "close_time": 1747166399999, "quote_volume": 373571.08019, "trades": 4917, "taker_buy_base": 10429880.0, "taker_buy_quote": 205378.60605 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.01984, "high": 0.01985, "low": 0.01956, "close": 0.01968, "volume": 11227008.0, "close_time": 1747180799999, "quote_volume": 221625.75642, "trades": 2347, "taker_buy_base": 5195645.0, "taker_buy_quote": 102611.88573 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.01969, "high": 0.01982, "low": 0.01954, "close": 0.01979, "volume": 9841438.0, "close_time": 1747195199999, "quote_volume": 193926.28423, "trades": 2099, "taker_buy_base": 5398396.0, "taker_buy_quote": 106324.39229 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.01979, "high": 0.02004, "low": 0.01978, "close": 0.01998, "volume": 9728917.0, "close_time": 1747209599999, "quote_volume": 193742.43638, "trades": 2168, "taker_buy_base": 5804717.0, "taker_buy_quote": 115617.71113 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.01998, "high": 0.02003, "low": 0.01952, "close": 0.01995, "volume": 28435924.0, "close_time": 1747223999999, "quote_volume": 561696.54506, "trades": 7741, "taker_buy_base": 14878152.0, "taker_buy_quote": 293804.56096 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.01996, "high": 0.02018, "low": 0.0197, "close": 0.02015, "volume": 29100484.0, "close_time": 1747238399999, "quote_volume": 580361.38272, "trades": 7855, "taker_buy_base": 15386944.0, "taker_buy_quote": 306748.18311 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.02016, "high": 0.02027, "low": 0.01987, "close": 0.01999, "volume": 25612598.0, "close_time": 1747252799999, "quote_volume": 513643.1161, "trades": 6215, "taker_buy_base": 14549513.0, "taker_buy_quote": 291813.7397 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.01998, "high": 0.02012, "low": 0.01979, "close": 0.01986, "volume": 16800982.0, "close_time": 1747267199999, "quote_volume": 335564.40799, "trades": 4214, "taker_buy_base": 8674118.0, "taker_buy_quote": 173208.03853 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.01986, "high": 0.01996, "low": 0.01964, "close": 0.0197, "volume": 14456440.0, "close_time": 1747281599999, "quote_volume": 285891.12331, "trades": 4812, "taker_buy_base": 8517682.0, "taker_buy_quote": 168478.62083 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.01969, "high": 0.01977, "low": 0.01913, "close": 0.01915, "volume": 36553803.0, "close_time": 1747295999999, "quote_volume": 709903.44381, "trades": 8582, "taker_buy_base": 21396397.0, "taker_buy_quote": 415460.05419 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.01916, "high": 0.0195, "low": 0.01916, "close": 0.01937, "volume": 16594909.0, "close_time": 1747310399999, "quote_volume": 321270.98799, "trades": 2746, "taker_buy_base": 8587599.0, "taker_buy_quote": 166188.50769 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.01939, "high": 0.01982, "low": 0.0193, "close": 0.01977, "volume": 25982180.0, "close_time": 1747324799999, "quote_volume": 507771.73556, "trades": 5068, "taker_buy_base": 11763101.0, "taker_buy_quote": 229794.40231 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.01977, "high": 0.02001, "low": 0.01954, "close": 0.01971, "volume": 19129504.0, "close_time": 1747339199999, "quote_volume": 378693.13124, "trades": 3164, "taker_buy_base": 9904768.0, "taker_buy_quote": 196087.91852 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.01971, "high": 0.01975, "low": 0.01944, "close": 0.01965, "volume": 11219309.0, "close_time": 1747353599999, "quote_volume": 219613.04614, "trades": 2147, "taker_buy_base": 5963282.0, "taker_buy_quote": 116710.86702 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.01966, "high": 0.01985, "low": 0.01939, "close": 0.01981, "volume": 14771350.0, "close_time": 1747367999999, "quote_volume": 290738.90185, "trades": 2427, "taker_buy_base": 7137480.0, "taker_buy_quote": 140492.13942 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.01981, "high": 0.01998, "low": 0.0197, "close": 0.01988, "volume": 13517770.0, "close_time": 1747382399999, "quote_volume": 268147.53336, "trades": 2398, "taker_buy_base": 7093475.0, "taker_buy_quote": 140779.64099 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.01988, "high": 0.01989, "low": 0.01964, "close": 0.01968, "volume": 9446410.0, "close_time": 1747396799999, "quote_volume": 186551.48023, "trades": 2075, "taker_buy_base": 4038360.0, "taker_buy_quote": 79725.45537 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.01967, "high": 0.01975, "low": 0.01956, "close": 0.01964, "volume": 3708047.0, "close_time": 1747411199999, "quote_volume": 72870.59287, "trades": 869, "taker_buy_base": 2069942.0, "taker_buy_quote": 40702.04145 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.01966, "high": 0.01967, "low": 0.01948, "close": 0.01962, "volume": 6352761.0, "close_time": 1747425599999, "quote_volume": 124294.34627, "trades": 1413, "taker_buy_base": 3482540.0, "taker_buy_quote": 68169.27518 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.01963, "high": 0.01967, "low": 0.01942, "close": 0.01944, "volume": 8926028.0, "close_time": 1747439999999, "quote_volume": 174262.44939, "trades": 1781, "taker_buy_base": 4979128.0, "taker_buy_quote": 97221.95962 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.01944, "high": 0.01947, "low": 0.019, "close": 0.01916, "volume": 30430754.0, "close_time": 1747454399999, "quote_volume": 584895.93217, "trades": 5854, "taker_buy_base": 17880065.0, "taker_buy_quote": 343604.32645 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.01914, "high": 0.01935, "low": 0.01908, "close": 0.01911, "volume": 7865485.0, "close_time": 1747468799999, "quote_volume": 150811.19108, "trades": 1218, "taker_buy_base": 3061820.0, "taker_buy_quote": 58762.29794 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.01911, "high": 0.0192, "low": 0.01891, "close": 0.01912, "volume": 14057426.0, "close_time": 1747483199999, "quote_volume": 267656.34422, "trades": 2036, "taker_buy_base": 7908674.0, "taker_buy_quote": 150552.3583 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.01912, "high": 0.01931, "low": 0.01907, "close": 0.01926, "volume": 5741555.0, "close_time": 1747497599999, "quote_volume": 110117.22461, "trades": 1060, "taker_buy_base": 3187034.0, "taker_buy_quote": 61063.70728 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.01926, "high": 0.01936, "low": 0.01915, "close": 0.01922, "volume": 4575636.0, "close_time": 1747511999999, "quote_volume": 88064.51215, "trades": 728, "taker_buy_base": 1927988.0, "taker_buy_quote": 37126.14242 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.01921, "high": 0.01938, "low": 0.01917, "close": 0.01918, "volume": 2966305.0, "close_time": 1747526399999, "quote_volume": 57128.30409, "trades": 648, "taker_buy_base": 1803341.0, "taker_buy_quote": 34732.15064 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.01919, "high": 0.0194, "low": 0.01913, "close": 0.01935, "volume": 3244921.0, "close_time": 1747540799999, "quote_volume": 62552.38758, "trades": 622, "taker_buy_base": 1550308.0, "taker_buy_quote": 29904.97494 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.01936, "high": 0.01948, "low": 0.01934, "close": 0.01948, "volume": 6520092.0, "close_time": 1747555199999, "quote_volume": 126739.10566, "trades": 1534, "taker_buy_base": 3077672.0, "taker_buy_quote": 59820.10328 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.01949, "high": 0.01958, "low": 0.01946, "close": 0.01953, "volume": 7873112.0, "close_time": 1747569599999, "quote_volume": 153829.10874, "trades": 2093, "taker_buy_base": 3360361.0, "taker_buy_quote": 65677.91119 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.01952, "high": 0.01963, "low": 0.01948, "close": 0.0196, "volume": 8830986.0, "close_time": 1747583999999, "quote_volume": 172823.80106, "trades": 3090, "taker_buy_base": 3027056.0, "taker_buy_quote": 59229.83996 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.01959, "high": 0.0196, "low": 0.01899, "close": 0.01901, "volume": 17860468.0, "close_time": 1747598399999, "quote_volume": 343510.25033, "trades": 5017, "taker_buy_base": 9896731.0, "taker_buy_quote": 190274.86277 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.01901, "high": 0.01932, "low": 0.01877, "close": 0.01929, "volume": 17156751.0, "close_time": 1747612799999, "quote_volume": 326020.58874, "trades": 2654, "taker_buy_base": 8984423.0, "taker_buy_quote": 170784.5134 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.01928, "high": 0.0193, "low": 0.01872, "close": 0.01874, "volume": 14826418.0, "close_time": 1747627199999, "quote_volume": 280199.66962, "trades": 3098, "taker_buy_base": 8314198.0, "taker_buy_quote": 157038.39173 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.01875, "high": 0.01884, "low": 0.01854, "close": 0.01877, "volume": 11093263.0, "close_time": 1747641599999, "quote_volume": 207077.29586, "trades": 1985, "taker_buy_base": 7144231.0, "taker_buy_quote": 133415.92944 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.01877, "high": 0.01882, "low": 0.01864, "close": 0.01878, "volume": 8791919.0, "close_time": 1747655999999, "quote_volume": 164495.61847, "trades": 1543, "taker_buy_base": 4579123.0, "taker_buy_quote": 85689.58867 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.01879, "high": 0.01884, "low": 0.01866, "close": 0.01875, "volume": 24648731.0, "close_time": 1747670399999, "quote_volume": 461750.07776, "trades": 2095, "taker_buy_base": 14245649.0, "taker_buy_quote": 266766.14631 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.01875, "high": 0.01888, "low": 0.01868, "close": 0.01885, "volume": 13043327.0, "close_time": 1747684799999, "quote_volume": 244603.30148, "trades": 1684, "taker_buy_base": 6380184.0, "taker_buy_quote": 119641.26414 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.01885, "high": 0.01895, "low": 0.01881, "close": 0.01893, "volume": 3332487.0, "close_time": 1747699199999, "quote_volume": 62906.22478, "trades": 785, "taker_buy_base": 1759929.0, "taker_buy_quote": 33213.71068 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.01893, "high": 0.01899, "low": 0.01884, "close": 0.01895, "volume": 3944359.0, "close_time": 1747713599999, "quote_volume": 74613.9028, "trades": 903, "taker_buy_base": 2099648.0, "taker_buy_quote": 39722.22828 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.01896, "high": 0.01936, "low": 0.01893, "close": 0.0192, "volume": 17056102.0, "close_time": 1747727999999, "quote_volume": 327769.98557, "trades": 3950, "taker_buy_base": 7428842.0, "taker_buy_quote": 142761.45556 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.01919, "high": 0.01937, "low": 0.01916, "close": 0.01927, "volume": 11081573.0, "close_time": 1747742399999, "quote_volume": 213147.78046, "trades": 1936, "taker_buy_base": 6605998.0, "taker_buy_quote": 127048.32515 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.01929, "high": 0.01934, "low": 0.01915, "close": 0.01928, "volume": 8111563.0, "close_time": 1747756799999, "quote_volume": 156332.47095, "trades": 2653, "taker_buy_base": 3341958.0, "taker_buy_quote": 64429.41221 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.01928, "high": 0.01934, "low": 0.01905, "close": 0.01919, "volume": 20943977.0, "close_time": 1747771199999, "quote_volume": 402301.27334, "trades": 5399, "taker_buy_base": 11397427.0, "taker_buy_quote": 218954.17807 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.01918, "high": 0.01919, "low": 0.01902, "close": 0.01907, "volume": 5685366.0, "close_time": 1747785599999, "quote_volume": 108630.18627, "trades": 1996, "taker_buy_base": 3016408.0, "taker_buy_quote": 57621.43337 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.01907, "high": 0.01916, "low": 0.01899, "close": 0.01913, "volume": 4443162.0, "close_time": 1747799999999, "quote_volume": 84724.51983, "trades": 1242, "taker_buy_base": 2444950.0, "taker_buy_quote": 46612.18117 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.01913, "high": 0.0193, "low": 0.0191, "close": 0.01925, "volume": 6266004.0, "close_time": 1747814399999, "quote_volume": 120339.2613, "trades": 2132, "taker_buy_base": 3471890.0, "taker_buy_quote": 66695.57584 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.01928, "high": 0.01928, "low": 0.01911, "close": 0.01912, "volume": 5244099.0, "close_time": 1747828799999, "quote_volume": 100564.86357, "trades": 1753, "taker_buy_base": 2245738.0, "taker_buy_quote": 43081.05581 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.01912, "high": 0.01925, "low": 0.01905, "close": 0.01924, "volume": 7494133.0, "close_time": 1747843199999, "quote_volume": 143426.81052, "trades": 1988, "taker_buy_base": 3497317.0, "taker_buy_quote": 66927.72408 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.01925, "high": 0.01941, "low": 0.01884, "close": 0.01896, "volume": 24151574.0, "close_time": 1747857599999, "quote_volume": 459690.37662, "trades": 7722, "taker_buy_base": 12390427.0, "taker_buy_quote": 235809.62383 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.01895, "high": 0.01909, "low": 0.01884, "close": 0.01901, "volume": 4491709.0, "close_time": 1747871999999, "quote_volume": 85101.82073, "trades": 1327, "taker_buy_base": 3131196.0, "taker_buy_quote": 59339.24167 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.01899, "high": 0.0193, "low": 0.01895, "close": 0.01922, "volume": 17705348.0, "close_time": 1747886399999, "quote_volume": 339086.6779, "trades": 5045, "taker_buy_base": 8832403.0, "taker_buy_quote": 168966.43393 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.01922, "high": 0.0195, "low": 0.01919, "close": 0.01947, "volume": 13845967.0, "close_time": 1747900799999, "quote_volume": 268136.1557, "trades": 5051, "taker_buy_base": 6211073.0, "taker_buy_quote": 120273.11364 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.01948, "high": 0.01999, "low": 0.01947, "close": 0.01997, "volume": 14170729.0, "close_time": 1747915199999, "quote_volume": 278728.56345, "trades": 5410, "taker_buy_base": 5915440.0, "taker_buy_quote": 116459.44143 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.01997, "high": 0.01998, "low": 0.01963, "close": 0.01979, "volume": 9283931.0, "close_time": 1747929599999, "quote_volume": 183995.20088, "trades": 2715, "taker_buy_base": 3305544.0, "taker_buy_quote": 65542.49123 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.0198, "high": 0.01994, "low": 0.01976, "close": 0.01983, "volume": 9547891.0, "close_time": 1747943999999, "quote_volume": 189606.52063, "trades": 2680, "taker_buy_base": 3843539.0, "taker_buy_quote": 76288.79624 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.01983, "high": 0.01988, "low": 0.01973, "close": 0.01983, "volume": 6674519.0, "close_time": 1747958399999, "quote_volume": 132227.4143, "trades": 1784, "taker_buy_base": 2041807.0, "taker_buy_quote": 40453.6314 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.01983, "high": 0.01988, "low": 0.01969, "close": 0.01983, "volume": 13853809.0, "close_time": 1747972799999, "quote_volume": 274136.07589, "trades": 4187, "taker_buy_base": 4718453.0, "taker_buy_quote": 93388.32524 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.01984, "high": 0.02, "low": 0.01954, "close": 0.01965, "volume": 12324442.0, "close_time": 1747987199999, "quote_volume": 243571.64863, "trades": 3285, "taker_buy_base": 6236778.0, "taker_buy_quote": 123303.96276 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.01966, "high": 0.01984, "low": 0.01908, "close": 0.01912, "volume": 18704365.0, "close_time": 1748001599999, "quote_volume": 362663.11152, "trades": 5227, "taker_buy_base": 10029370.0, "taker_buy_quote": 193997.05163 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.01912, "high": 0.01944, "low": 0.01885, "close": 0.01922, "volume": 30862620.0, "close_time": 1748015999999, "quote_volume": 591583.20442, "trades": 8572, "taker_buy_base": 15548563.0, "taker_buy_quote": 297636.83539 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.01922, "high": 0.01942, "low": 0.01911, "close": 0.0194, "volume": 14984720.0, "close_time": 1748030399999, "quote_volume": 288329.98159, "trades": 2753, "taker_buy_base": 11198615.0, "taker_buy_quote": 215333.78338 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.0194, "high": 0.01944, "low": 0.01912, "close": 0.01924, "volume": 10388262.0, "close_time": 1748044799999, "quote_volume": 200369.09813, "trades": 3140, "taker_buy_base": 5102848.0, "taker_buy_quote": 98451.52291 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.01921, "high": 0.01958, "low": 0.01917, "close": 0.01943, "volume": 11296709.0, "close_time": 1748059199999, "quote_volume": 219535.68795, "trades": 3588, "taker_buy_base": 5512091.0, "taker_buy_quote": 107021.46685 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.01943, "high": 0.01965, "low": 0.01941, "close": 0.01951, "volume": 9595145.0, "close_time": 1748073599999, "quote_volume": 187888.15121, "trades": 2934, "taker_buy_base": 4590416.0, "taker_buy_quote": 89839.17782 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.01952, "high": 0.01965, "low": 0.01938, "close": 0.0195, "volume": 8035263.0, "close_time": 1748087999999, "quote_volume": 156846.05197, "trades": 1936, "taker_buy_base": 3418333.0, "taker_buy_quote": 66747.72151 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.01951, "high": 0.01962, "low": 0.01941, "close": 0.01944, "volume": 6465633.0, "close_time": 1748102399999, "quote_volume": 126263.60401, "trades": 1631, "taker_buy_base": 3039727.0, "taker_buy_quote": 59403.99327 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.01946, "high": 0.01948, "low": 0.01934, "close": 0.01945, "volume": 5051081.0, "close_time": 1748116799999, "quote_volume": 98077.84163, "trades": 1192, "taker_buy_base": 2673750.0, "taker_buy_quote": 51932.06198 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.01945, "high": 0.01945, "low": 0.0193, "close": 0.01935, "volume": 4293050.0, "close_time": 1748131199999, "quote_volume": 83173.16414, "trades": 1140, "taker_buy_base": 2480503.0, "taker_buy_quote": 48039.33143 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.01933, "high": 0.01938, "low": 0.01916, "close": 0.01937, "volume": 9724331.0, "close_time": 1748145599999, "quote_volume": 187441.15517, "trades": 3316, "taker_buy_base": 6183070.0, "taker_buy_quote": 119204.21288 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.01937, "high": 0.01949, "low": 0.01933, "close": 0.01945, "volume": 4030362.0, "close_time": 1748159999999, "quote_volume": 78234.17366, "trades": 1397, "taker_buy_base": 2844937.0, "taker_buy_quote": 55216.92999 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.01945, "high": 0.01965, "low": 0.01934, "close": 0.01949, "volume": 9283893.0, "close_time": 1748174399999, "quote_volume": 181135.11947, "trades": 2730, "taker_buy_base": 5051414.0, "taker_buy_quote": 98567.12139 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.01949, "high": 0.0196, "low": 0.01914, "close": 0.01929, "volume": 10814114.0, "close_time": 1748188799999, "quote_volume": 209289.60449, "trades": 2959, "taker_buy_base": 5204679.0, "taker_buy_quote": 100628.14165 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.01928, "high": 0.01937, "low": 0.0192, "close": 0.01935, "volume": 4374415.0, "close_time": 1748203199999, "quote_volume": 84319.07872, "trades": 1354, "taker_buy_base": 2616038.0, "taker_buy_quote": 50427.54096 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.01934, "high": 0.01939, "low": 0.01923, "close": 0.01935, "volume": 3182664.0, "close_time": 1748217599999, "quote_volume": 61495.19911, "trades": 1086, "taker_buy_base": 1902007.0, "taker_buy_quote": 36736.40014 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.01935, "high": 0.01943, "low": 0.0193, "close": 0.01941, "volume": 3499278.0, "close_time": 1748231999999, "quote_volume": 67753.89684, "trades": 1171, "taker_buy_base": 2244417.0, "taker_buy_quote": 43456.3397 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.0194, "high": 0.01947, "low": 0.01938, "close": 0.01942, "volume": 3414092.0, "close_time": 1748246399999, "quote_volume": 66298.33153, "trades": 1230, "taker_buy_base": 1782937.0, "taker_buy_quote": 34616.04926 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.01942, "high": 0.01951, "low": 0.01937, "close": 0.01946, "volume": 3904464.0, "close_time": 1748260799999, "quote_volume": 75965.15682, "trades": 1290, "taker_buy_base": 2397071.0, "taker_buy_quote": 46634.3605 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.01946, "high": 0.01959, "low": 0.01936, "close": 0.01953, "volume": 11328307.0, "close_time": 1748275199999, "quote_volume": 220487.46042, "trades": 2864, "taker_buy_base": 6666887.0, "taker_buy_quote": 129648.75105 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.01953, "high": 0.01955, "low": 0.01928, "close": 0.01941, "volume": 6946485.0, "close_time": 1748289599999, "quote_volume": 134504.69186, "trades": 2456, "taker_buy_base": 3757319.0, "taker_buy_quote": 72714.34372 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.0194, "high": 0.0195, "low": 0.01939, "close": 0.01946, "volume": 3298881.0, "close_time": 1748303999999, "quote_volume": 64125.55622, "trades": 1205, "taker_buy_base": 2287262.0, "taker_buy_quote": 44463.8813 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.01945, "high": 0.01957, "low": 0.01923, "close": 0.01951, "volume": 11947313.0, "close_time": 1748318399999, "quote_volume": 231728.72018, "trades": 3420, "taker_buy_base": 5513402.0, "taker_buy_quote": 106821.94875 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.01952, "high": 0.01958, "low": 0.01943, "close": 0.01955, "volume": 5203231.0, "close_time": 1748332799999, "quote_volume": 101531.47214, "trades": 1308, "taker_buy_base": 2692103.0, "taker_buy_quote": 52537.62577 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.01956, "high": 0.0198, "low": 0.01956, "close": 0.01977, "volume": 7379971.0, "close_time": 1748347199999, "quote_volume": 145355.99991, "trades": 1974, "taker_buy_base": 4255629.0, "taker_buy_quote": 83795.69083 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.01976, "high": 0.01979, "low": 0.01944, "close": 0.0196, "volume": 6409560.0, "close_time": 1748361599999, "quote_volume": 125670.97622, "trades": 2195, "taker_buy_base": 2819243.0, "taker_buy_quote": 55203.35575 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.01958, "high": 0.01973, "low": 0.01955, "close": 0.01971, "volume": 6201443.0, "close_time": 1748375999999, "quote_volume": 121746.50793, "trades": 1705, "taker_buy_base": 2834250.0, "taker_buy_quote": 55637.27569 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.01972, "high": 0.01973, "low": 0.01957, "close": 0.01972, "volume": 4367299.0, "close_time": 1748390399999, "quote_volume": 85814.10747, "trades": 1402, "taker_buy_base": 2226940.0, "taker_buy_quote": 43750.49449 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.01972, "high": 0.01976, "low": 0.01957, "close": 0.0197, "volume": 7132176.0, "close_time": 1748404799999, "quote_volume": 140521.94278, "trades": 1914, "taker_buy_base": 3798607.0, "taker_buy_quote": 74878.97258 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.01972, "high": 0.01973, "low": 0.01956, "close": 0.0196, "volume": 3645043.0, "close_time": 1748419199999, "quote_volume": 71540.97364, "trades": 1366, "taker_buy_base": 1936972.0, "taker_buy_quote": 38007.4147 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.0196, "high": 0.01964, "low": 0.01943, "close": 0.01961, "volume": 5185031.0, "close_time": 1748433599999, "quote_volume": 101334.25539, "trades": 1437, "taker_buy_base": 2618141.0, "taker_buy_quote": 51162.6955 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.01961, "high": 0.01962, "low": 0.01935, "close": 0.01937, "volume": 7738571.0, "close_time": 1748447999999, "quote_volume": 150489.85331, "trades": 2300, "taker_buy_base": 4186759.0, "taker_buy_quote": 81354.38816 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.01937, "high": 0.01956, "low": 0.01935, "close": 0.0194, "volume": 4354191.0, "close_time": 1748462399999, "quote_volume": 84725.03091, "trades": 1410, "taker_buy_base": 2584102.0, "taker_buy_quote": 50282.99169 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.01939, "high": 0.0195, "low": 0.01938, "close": 0.01946, "volume": 2834239.0, "close_time": 1748476799999, "quote_volume": 55089.90401, "trades": 845, "taker_buy_base": 1581179.0, "taker_buy_quote": 30729.12585 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.01945, "high": 0.01955, "low": 0.0194, "close": 0.01951, "volume": 3550985.0, "close_time": 1748491199999, "quote_volume": 69098.72576, "trades": 1094, "taker_buy_base": 1317992.0, "taker_buy_quote": 25656.34882 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.01952, "high": 0.01957, "low": 0.0194, "close": 0.01953, "volume": 4633204.0, "close_time": 1748505599999, "quote_volume": 90374.56501, "trades": 1022, "taker_buy_base": 2338783.0, "taker_buy_quote": 45612.77617 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.01954, "high": 0.0199, "low": 0.0195, "close": 0.01962, "volume": 16360878.0, "close_time": 1748519999999, "quote_volume": 321322.31734, "trades": 4567, "taker_buy_base": 9871050.0, "taker_buy_quote": 193902.1711 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.01965, "high": 0.01969, "low": 0.0195, "close": 0.01952, "volume": 5668877.0, "close_time": 1748534399999, "quote_volume": 111152.27374, "trades": 1371, "taker_buy_base": 2684569.0, "taker_buy_quote": 52661.88057 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.01951, "high": 0.01965, "low": 0.01945, "close": 0.01949, "volume": 4069315.0, "close_time": 1748548799999, "quote_volume": 79518.21341, "trades": 1188, "taker_buy_base": 1976136.0, "taker_buy_quote": 38598.00488 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.01949, "high": 0.01959, "low": 0.0194, "close": 0.01944, "volume": 2047734.0, "close_time": 1748563199999, "quote_volume": 39909.14096, "trades": 597, "taker_buy_base": 712341.0, "taker_buy_quote": 13863.52182 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.01945, "high": 0.0196, "low": 0.01916, "close": 0.01924, "volume": 16047456.0, "close_time": 1748577599999, "quote_volume": 309980.41412, "trades": 3400, "taker_buy_base": 8183824.0, "taker_buy_quote": 158155.68314 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.01924, "high": 0.01937, "low": 0.01901, "close": 0.0191, "volume": 10309439.0, "close_time": 1748591999999, "quote_volume": 197747.21293, "trades": 2859, "taker_buy_base": 5712051.0, "taker_buy_quote": 109629.55736 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.0191, "high": 0.01935, "low": 0.01905, "close": 0.01929, "volume": 11493010.0, "close_time": 1748606399999, "quote_volume": 220412.53681, "trades": 2040, "taker_buy_base": 6162007.0, "taker_buy_quote": 118113.25175 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.0193, "high": 0.01932, "low": 0.01912, "close": 0.01915, "volume": 7198966.0, "close_time": 1748620799999, "quote_volume": 138198.63277, "trades": 1326, "taker_buy_base": 3865265.0, "taker_buy_quote": 74192.88321 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.01914, "high": 0.01918, "low": 0.01886, "close": 0.01914, "volume": 13803972.0, "close_time": 1748635199999, "quote_volume": 262339.37754, "trades": 2445, "taker_buy_base": 7261301.0, "taker_buy_quote": 138033.63198 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.01915, "high": 0.01918, "low": 0.01871, "close": 0.01873, "volume": 17872162.0, "close_time": 1748649599999, "quote_volume": 337691.70651, "trades": 3465, "taker_buy_base": 10464382.0, "taker_buy_quote": 197649.10747 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.01872, "high": 0.01875, "low": 0.01841, "close": 0.01869, "volume": 26442904.0, "close_time": 1748663999999, "quote_volume": 491285.88673, "trades": 6193, "taker_buy_base": 13673877.0, "taker_buy_quote": 253986.96063 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.01869, "high": 0.01884, "low": 0.01861, "close": 0.01876, "volume": 8631814.0, "close_time": 1748678399999, "quote_volume": 161882.88452, "trades": 1405, "taker_buy_base": 5370445.0, "taker_buy_quote": 100775.99715 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.01877, "high": 0.01879, "low": 0.01865, "close": 0.01872, "volume": 7458455.0, "close_time": 1748692799999, "quote_volume": 139548.10982, "trades": 2761, "taker_buy_base": 5170714.0, "taker_buy_quote": 96760.3834 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.01872, "high": 0.01881, "low": 0.01866, "close": 0.0187, "volume": 5371876.0, "close_time": 1748707199999, "quote_volume": 100534.29078, "trades": 1479, "taker_buy_base": 3363125.0, "taker_buy_quote": 62939.11856 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.0187, "high": 0.01875, "low": 0.01863, "close": 0.01873, "volume": 6714032.0, "close_time": 1748721599999, "quote_volume": 125355.81738, "trades": 3022, "taker_buy_base": 2068496.0, "taker_buy_quote": 38626.12174 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.01873, "high": 0.01876, "low": 0.01862, "close": 0.01865, "volume": 2961290.0, "close_time": 1748735999999, "quote_volume": 55415.55187, "trades": 929, "taker_buy_base": 1083087.0, "taker_buy_quote": 20269.30347 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.01866, "high": 0.01879, "low": 0.01859, "close": 0.01878, "volume": 3829586.0, "close_time": 1748750399999, "quote_volume": 71612.6166, "trades": 1425, "taker_buy_base": 2096387.0, "taker_buy_quote": 39221.04951 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.01878, "high": 0.01884, "low": 0.01875, "close": 0.01876, "volume": 3677835.0, "close_time": 1748764799999, "quote_volume": 69111.28395, "trades": 1281, "taker_buy_base": 1106819.0, "taker_buy_quote": 20799.53676 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.01877, "high": 0.01882, "low": 0.01867, "close": 0.01879, "volume": 4430603.0, "close_time": 1748779199999, "quote_volume": 82968.5155, "trades": 903, "taker_buy_base": 2523239.0, "taker_buy_quote": 47244.40149 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.01879, "high": 0.01888, "low": 0.01869, "close": 0.01886, "volume": 3542815.0, "close_time": 1748793599999, "quote_volume": 66675.73707, "trades": 732, "taker_buy_base": 1460767.0, "taker_buy_quote": 27493.50877 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.01887, "high": 0.01896, "low": 0.01882, "close": 0.01894, "volume": 4392195.0, "close_time": 1748807999999, "quote_volume": 83026.46295, "trades": 780, "taker_buy_base": 2460572.0, "taker_buy_quote": 46507.31763 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.01893, "high": 0.01903, "low": 0.0189, "close": 0.01902, "volume": 2016116.0, "close_time": 1748822399999, "quote_volume": 38242.16424, "trades": 462, "taker_buy_base": 817408.0, "taker_buy_quote": 15508.48741 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.01901, "high": 0.01903, "low": 0.0189, "close": 0.01895, "volume": 2637669.0, "close_time": 1748836799999, "quote_volume": 50023.91605, "trades": 754, "taker_buy_base": 711034.0, "taker_buy_quote": 13471.67423 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.01895, "high": 0.01899, "low": 0.01889, "close": 0.01892, "volume": 2049919.0, "close_time": 1748851199999, "quote_volume": 38820.62997, "trades": 523, "taker_buy_base": 847092.0, "taker_buy_quote": 16044.28695 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.01892, "high": 0.01899, "low": 0.01878, "close": 0.01882, "volume": 3739505.0, "close_time": 1748865599999, "quote_volume": 70519.19251, "trades": 769, "taker_buy_base": 1786717.0, "taker_buy_quote": 33688.33288 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.01882, "high": 0.01891, "low": 0.01875, "close": 0.0188, "volume": 4047650.0, "close_time": 1748879999999, "quote_volume": 76176.99283, "trades": 722, "taker_buy_base": 2189998.0, "taker_buy_quote": 41223.01958 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.0188, "high": 0.01886, "low": 0.01874, "close": 0.01879, "volume": 2437518.0, "close_time": 1748894399999, "quote_volume": 45818.30247, "trades": 1035, "taker_buy_base": 874802.0, "taker_buy_quote": 16447.80575 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.01879, "high": 0.01895, "low": 0.01879, "close": 0.01893, "volume": 3466811.0, "close_time": 1748908799999, "quote_volume": 65483.72464, "trades": 754, "taker_buy_base": 1297746.0, "taker_buy_quote": 24516.13314 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.01893, "high": 0.01908, "low": 0.01892, "close": 0.01896, "volume": 7834866.0, "close_time": 1748923199999, "quote_volume": 148819.19139, "trades": 2393, "taker_buy_base": 2970222.0, "taker_buy_quote": 56410.87931 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.01895, "high": 0.01912, "low": 0.01892, "close": 0.01903, "volume": 5169550.0, "close_time": 1748937599999, "quote_volume": 98402.46634, "trades": 925, "taker_buy_base": 2643883.0, "taker_buy_quote": 50329.34812 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.01904, "high": 0.01913, "low": 0.01899, "close": 0.01908, "volume": 1951497.0, "close_time": 1748951999999, "quote_volume": 37236.06199, "trades": 560, "taker_buy_base": 989322.0, "taker_buy_quote": 18872.60837 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.01908, "high": 0.01921, "low": 0.01905, "close": 0.01914, "volume": 4290951.0, "close_time": 1748966399999, "quote_volume": 82119.75836, "trades": 1252, "taker_buy_base": 1500634.0, "taker_buy_quote": 28715.39728 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.01914, "high": 0.01916, "low": 0.01897, "close": 0.01901, "volume": 7262975.0, "close_time": 1748980799999, "quote_volume": 138398.93545, "trades": 1601, "taker_buy_base": 2103664.0, "taker_buy_quote": 40049.52658 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.01901, "high": 0.01905, "low": 0.01888, "close": 0.01888, "volume": 4534998.0, "close_time": 1748995199999, "quote_volume": 86046.41607, "trades": 808, "taker_buy_base": 1767577.0, "taker_buy_quote": 33567.83956 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.01889, "high": 0.01897, "low": 0.01883, "close": 0.01888, "volume": 4085308.0, "close_time": 1749009599999, "quote_volume": 77181.22946, "trades": 850, "taker_buy_base": 2055635.0, "taker_buy_quote": 38829.34749 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.01888, "high": 0.01891, "low": 0.01882, "close": 0.01889, "volume": 3377322.0, "close_time": 1749023999999, "quote_volume": 63667.70738, "trades": 517, "taker_buy_base": 1064152.0, "taker_buy_quote": 20063.75333 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.01889, "high": 0.01897, "low": 0.01888, "close": 0.01889, "volume": 6224465.0, "close_time": 1749038399999, "quote_volume": 117817.3182, "trades": 1196, "taker_buy_base": 2371996.0, "taker_buy_quote": 44903.06927 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.01888, "high": 0.01904, "low": 0.01884, "close": 0.01903, "volume": 5597228.0, "close_time": 1749052799999, "quote_volume": 105932.84663, "trades": 1256, "taker_buy_base": 3764212.0, "taker_buy_quote": 71234.71616 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.01903, "high": 0.0192, "low": 0.01901, "close": 0.01912, "volume": 11757425.0, "close_time": 1749067199999, "quote_volume": 224942.1611, "trades": 1645, "taker_buy_base": 4665590.0, "taker_buy_quote": 89249.60646 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.01911, "high": 0.01926, "low": 0.01904, "close": 0.01924, "volume": 12359624.0, "close_time": 1749081599999, "quote_volume": 236879.05792, "trades": 1912, "taker_buy_base": 5262236.0, "taker_buy_quote": 100875.61373 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.01924, "high": 0.0193, "low": 0.01912, "close": 0.01916, "volume": 8987622.0, "close_time": 1749095999999, "quote_volume": 172759.6612, "trades": 1391, "taker_buy_base": 3177145.0, "taker_buy_quote": 61068.47144 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.01917, "high": 0.01939, "low": 0.01906, "close": 0.01926, "volume": 25964220.0, "close_time": 1749110399999, "quote_volume": 499636.75722, "trades": 3233, "taker_buy_base": 12572082.0, "taker_buy_quote": 241980.27032 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.01926, "high": 0.01952, "low": 0.01896, "close": 0.01917, "volume": 20514636.0, "close_time": 1749124799999, "quote_volume": 394420.68339, "trades": 2079, "taker_buy_base": 9461097.0, "taker_buy_quote": 182187.27354 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.01916, "high": 0.01931, "low": 0.01916, "close": 0.01931, "volume": 6556814.0, "close_time": 1749139199999, "quote_volume": 126144.7149, "trades": 1123, "taker_buy_base": 3062489.0, "taker_buy_quote": 58920.89035 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.01931, "high": 0.01932, "low": 0.01876, "close": 0.01885, "volume": 24979592.0, "close_time": 1749153599999, "quote_volume": 474848.25347, "trades": 3226, "taker_buy_base": 10363852.0, "taker_buy_quote": 196816.08604 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.01886, "high": 0.01938, "low": 0.01838, "close": 0.01929, "volume": 60973199.0, "close_time": 1749167999999, "quote_volume": 1152578.00736, "trades": 5398, "taker_buy_base": 35722600.0, "taker_buy_quote": 675861.432 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.01925, "high": 0.01933, "low": 0.01885, "close": 0.01901, "volume": 11565192.0, "close_time": 1749182399999, "quote_volume": 220523.42713, "trades": 1624, "taker_buy_base": 4868134.0, "taker_buy_quote": 92659.54586 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.01902, "high": 0.01911, "low": 0.0189, "close": 0.01894, "volume": 10475846.0, "close_time": 1749196799999, "quote_volume": 199165.82961, "trades": 1046, "taker_buy_base": 4888166.0, "taker_buy_quote": 92929.49299 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.01894, "high": 0.01912, "low": 0.01882, "close": 0.019, "volume": 9628636.0, "close_time": 1749211199999, "quote_volume": 182612.75255, "trades": 1153, "taker_buy_base": 4576290.0, "taker_buy_quote": 86745.49685 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.019, "high": 0.01916, "low": 0.01894, "close": 0.01904, "volume": 4141722.0, "close_time": 1749225599999, "quote_volume": 78965.98411, "trades": 672, "taker_buy_base": 1868130.0, "taker_buy_quote": 35617.0539 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.01904, "high": 0.01908, "low": 0.01887, "close": 0.01891, "volume": 5225153.0, "close_time": 1749239999999, "quote_volume": 99287.57987, "trades": 745, "taker_buy_base": 3533851.0, "taker_buy_quote": 67193.81715 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.01892, "high": 0.01916, "low": 0.01889, "close": 0.01908, "volume": 4952484.0, "close_time": 1749254399999, "quote_volume": 94299.70033, "trades": 773, "taker_buy_base": 2044364.0, "taker_buy_quote": 38854.67181 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.01908, "high": 0.01912, "low": 0.01902, "close": 0.01912, "volume": 2911925.0, "close_time": 1749268799999, "quote_volume": 55563.37895, "trades": 533, "taker_buy_base": 1318669.0, "taker_buy_quote": 25161.14943 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.01912, "high": 0.01914, "low": 0.01906, "close": 0.01912, "volume": 1497787.0, "close_time": 1749283199999, "quote_volume": 28606.91453, "trades": 320, "taker_buy_base": 461530.0, "taker_buy_quote": 8812.25608 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.01912, "high": 0.01917, "low": 0.01907, "close": 0.01917, "volume": 3213713.0, "close_time": 1749297599999, "quote_volume": 61444.22334, "trades": 586, "taker_buy_base": 1794014.0, "taker_buy_quote": 34306.76507 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.01917, "high": 0.01921, "low": 0.01905, "close": 0.01918, "volume": 3894667.0, "close_time": 1749311999999, "quote_volume": 74475.12128, "trades": 739, "taker_buy_base": 2486466.0, "taker_buy_quote": 47549.2963 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.01918, "high": 0.0196, "low": 0.01917, "close": 0.01945, "volume": 10889633.0, "close_time": 1749326399999, "quote_volume": 211279.58173, "trades": 1686, "taker_buy_base": 5618202.0, "taker_buy_quote": 108910.86413 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.01944, "high": 0.01951, "low": 0.01934, "close": 0.01947, "volume": 5561185.0, "close_time": 1749340799999, "quote_volume": 108135.76741, "trades": 764, "taker_buy_base": 3154901.0, "taker_buy_quote": 61343.8296 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.01949, "high": 0.01966, "low": 0.01945, "close": 0.01947, "volume": 16528745.0, "close_time": 1749355199999, "quote_volume": 323654.04057, "trades": 4136, "taker_buy_base": 5244630.0, "taker_buy_quote": 102699.59385 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.01947, "high": 0.01957, "low": 0.01941, "close": 0.01947, "volume": 5444852.0, "close_time": 1749369599999, "quote_volume": 106247.2943, "trades": 1335, "taker_buy_base": 3581161.0, "taker_buy_quote": 69892.53658 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.01946, "high": 0.0196, "low": 0.01943, "close": 0.01952, "volume": 5464398.0, "close_time": 1749383999999, "quote_volume": 106622.48549, "trades": 1466, "taker_buy_base": 2911011.0, "taker_buy_quote": 56796.67444 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.01951, "high": 0.01952, "low": 0.01942, "close": 0.01946, "volume": 2862664.0, "close_time": 1749398399999, "quote_volume": 55718.87792, "trades": 796, "taker_buy_base": 1809114.0, "taker_buy_quote": 35211.46121 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.01946, "high": 0.01948, "low": 0.01932, "close": 0.01933, "volume": 2622538.0, "close_time": 1749412799999, "quote_volume": 50904.16842, "trades": 829, "taker_buy_base": 1362619.0, "taker_buy_quote": 26467.11659 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.01934, "high": 0.01942, "low": 0.01923, "close": 0.01928, "volume": 4698168.0, "close_time": 1749427199999, "quote_volume": 90828.17195, "trades": 918, "taker_buy_base": 2281855.0, "taker_buy_quote": 44113.40612 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.01929, "high": 0.0194, "low": 0.01928, "close": 0.01939, "volume": 1920124.0, "close_time": 1749441599999, "quote_volume": 37160.13158, "trades": 612, "taker_buy_base": 1198900.0, "taker_buy_quote": 23195.8035 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.01937, "high": 0.01943, "low": 0.01924, "close": 0.01925, "volume": 2750940.0, "close_time": 1749455999999, "quote_volume": 53243.87593, "trades": 758, "taker_buy_base": 831013.0, "taker_buy_quote": 16097.04124 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.01925, "high": 0.01932, "low": 0.01919, "close": 0.0193, "volume": 5017554.0, "close_time": 1749470399999, "quote_volume": 96582.55626, "trades": 1439, "taker_buy_base": 2436255.0, "taker_buy_quote": 46896.3201 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.0193, "high": 0.01945, "low": 0.01923, "close": 0.01931, "volume": 12379036.0, "close_time": 1749484799999, "quote_volume": 239454.30645, "trades": 2590, "taker_buy_base": 5824313.0, "taker_buy_quote": 112693.88051 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.01931, "high": 0.01946, "low": 0.01931, "close": 0.01943, "volume": 4647714.0, "close_time": 1749499199999, "quote_volume": 90185.17878, "trades": 903, "taker_buy_base": 3201787.0, "taker_buy_quote": 62147.7422 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.01944, "high": 0.01964, "low": 0.01943, "close": 0.01951, "volume": 8441928.0, "close_time": 1749513599999, "quote_volume": 165045.81483, "trades": 1718, "taker_buy_base": 4094248.0, "taker_buy_quote": 80014.2362 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.01951, "high": 0.01957, "low": 0.01942, "close": 0.01949, "volume": 6070631.0, "close_time": 1749527999999, "quote_volume": 118295.83366, "trades": 1590, "taker_buy_base": 2475369.0, "taker_buy_quote": 48225.88917 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.01948, "high": 0.01958, "low": 0.01939, "close": 0.01951, "volume": 5657108.0, "close_time": 1749542399999, "quote_volume": 110307.04062, "trades": 1386, "taker_buy_base": 2158068.0, "taker_buy_quote": 42074.06065 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.0195, "high": 0.01981, "low": 0.01937, "close": 0.01978, "volume": 13300449.0, "close_time": 1749556799999, "quote_volume": 261311.93058, "trades": 3602, "taker_buy_base": 6333365.0, "taker_buy_quote": 124300.71947 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.01977, "high": 0.02, "low": 0.01972, "close": 0.01991, "volume": 21821181.0, "close_time": 1749571199999, "quote_volume": 434363.85813, "trades": 6208, "taker_buy_base": 9284702.0, "taker_buy_quote": 184856.54247 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.0199, "high": 0.02, "low": 0.01976, "close": 0.01986, "volume": 11005297.0, "close_time": 1749585599999, "quote_volume": 218970.84371, "trades": 3236, "taker_buy_base": 4637325.0, "taker_buy_quote": 92232.62042 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.01988, "high": 0.01992, "low": 0.01978, "close": 0.0199, "volume": 4466639.0, "close_time": 1749599999999, "quote_volume": 88719.01837, "trades": 1848, "taker_buy_base": 1454562.0, "taker_buy_quote": 28892.8115 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.01989, "high": 0.01993, "low": 0.01975, "close": 0.01986, "volume": 6684679.0, "close_time": 1749614399999, "quote_volume": 132662.99034, "trades": 2142, "taker_buy_base": 2454037.0, "taker_buy_quote": 48728.5442 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.01987, "high": 0.01996, "low": 0.01983, "close": 0.01991, "volume": 14591791.0, "close_time": 1749628799999, "quote_volume": 290316.66579, "trades": 3116, "taker_buy_base": 5181227.0, "taker_buy_quote": 103088.20892 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.01992, "high": 0.01993, "low": 0.01976, "close": 0.01979, "volume": 9880354.0, "close_time": 1749643199999, "quote_volume": 195906.30213, "trades": 2017, "taker_buy_base": 4486158.0, "taker_buy_quote": 88968.36743 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.01979, "high": 0.01993, "low": 0.01975, "close": 0.01984, "volume": 7238426.0, "close_time": 1749657599999, "quote_volume": 143745.62785, "trades": 1863, "taker_buy_base": 4385286.0, "taker_buy_quote": 87085.66413 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.01983, "high": 0.01983, "low": 0.01905, "close": 0.01917, "volume": 15704274.0, "close_time": 1749671999999, "quote_volume": 304728.8142, "trades": 2948, "taker_buy_base": 6523811.0, "taker_buy_quote": 126527.0695 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.01917, "high": 0.01921, "low": 0.01889, "close": 0.01916, "volume": 28710690.0, "close_time": 1749686399999, "quote_volume": 546103.0207, "trades": 8658, "taker_buy_base": 16879678.0, "taker_buy_quote": 321058.16634 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.01916, "high": 0.01916, "low": 0.01885, "close": 0.01885, "volume": 8697717.0, "close_time": 1749700799999, "quote_volume": 165588.77934, "trades": 2312, "taker_buy_base": 3866021.0, "taker_buy_quote": 73453.10742 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.01885, "high": 0.01888, "low": 0.01868, "close": 0.01881, "volume": 7885539.0, "close_time": 1749715199999, "quote_volume": 148192.72089, "trades": 2167, "taker_buy_base": 4302895.0, "taker_buy_quote": 80846.96546 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.01882, "high": 0.01902, "low": 0.01857, "close": 0.01861, "volume": 14388162.0, "close_time": 1749729599999, "quote_volume": 270869.87456, "trades": 3102, "taker_buy_base": 7710825.0, "taker_buy_quote": 145335.9438 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.01861, "high": 0.01889, "low": 0.01848, "close": 0.01864, "volume": 10968307.0, "close_time": 1749743999999, "quote_volume": 205223.70676, "trades": 2725, "taker_buy_base": 6126470.0, "taker_buy_quote": 114621.94189 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.01864, "high": 0.01884, "low": 0.0185, "close": 0.01852, "volume": 7345154.0, "close_time": 1749758399999, "quote_volume": 137336.37539, "trades": 1859, "taker_buy_base": 3826160.0, "taker_buy_quote": 71495.03427 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.0185, "high": 0.01857, "low": 0.01834, "close": 0.01844, "volume": 8312800.0, "close_time": 1749772799999, "quote_volume": 153134.26183, "trades": 2024, "taker_buy_base": 3994149.0, "taker_buy_quote": 73586.39922 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.01843, "high": 0.01843, "low": 0.01799, "close": 0.01814, "volume": 48879369.0, "close_time": 1749787199999, "quote_volume": 885133.25536, "trades": 10575, "taker_buy_base": 23467751.0, "taker_buy_quote": 425243.60559 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.01811, "high": 0.01832, "low": 0.01809, "close": 0.01829, "volume": 8423716.0, "close_time": 1749801599999, "quote_volume": 153089.99692, "trades": 912, "taker_buy_base": 3948813.0, "taker_buy_quote": 71793.09225 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.01828, "high": 0.01837, "low": 0.01814, "close": 0.01824, "volume": 10233321.0, "close_time": 1749815999999, "quote_volume": 186536.20809, "trades": 1187, "taker_buy_base": 6372395.0, "taker_buy_quote": 116199.54117 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.01827, "high": 0.01831, "low": 0.01807, "close": 0.0181, "volume": 10701215.0, "close_time": 1749830399999, "quote_volume": 194549.4933, "trades": 1252, "taker_buy_base": 4941836.0, "taker_buy_quote": 89945.4072 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.01809, "high": 0.01811, "low": 0.01793, "close": 0.01799, "volume": 7047117.0, "close_time": 1749844799999, "quote_volume": 126943.81037, "trades": 1014, "taker_buy_base": 4409912.0, "taker_buy_quote": 79453.19773 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.01799, "high": 0.01818, "low": 0.01799, "close": 0.01812, "volume": 2552772.0, "close_time": 1749859199999, "quote_volume": 46241.19313, "trades": 388, "taker_buy_base": 998686.0, "taker_buy_quote": 18097.17289 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.01811, "high": 0.01815, "low": 0.01797, "close": 0.01811, "volume": 3172700.0, "close_time": 1749873599999, "quote_volume": 57333.31658, "trades": 476, "taker_buy_base": 1681215.0, "taker_buy_quote": 30390.12925 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.01812, "high": 0.01815, "low": 0.01807, "close": 0.01808, "volume": 2861044.0, "close_time": 1749887999999, "quote_volume": 51821.33451, "trades": 398, "taker_buy_base": 1113826.0, "taker_buy_quote": 20180.61832 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.01807, "high": 0.01807, "low": 0.01787, "close": 0.01798, "volume": 13416924.0, "close_time": 1749902399999, "quote_volume": 240549.78698, "trades": 1947, "taker_buy_base": 6923635.0, "taker_buy_quote": 124171.19936 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.01797, "high": 0.01807, "low": 0.0179, "close": 0.01794, "volume": 7349852.0, "close_time": 1749916799999, "quote_volume": 132286.9073, "trades": 1079, "taker_buy_base": 3473226.0, "taker_buy_quote": 62495.05111 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.01793, "high": 0.01797, "low": 0.0178, "close": 0.0179, "volume": 13364189.0, "close_time": 1749931199999, "quote_volume": 238791.11624, "trades": 3803, "taker_buy_base": 7681172.0, "taker_buy_quote": 137218.92051 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0179, "high": 0.01795, "low": 0.01783, "close": 0.01791, "volume": 3454556.0, "close_time": 1749945599999, "quote_volume": 61875.00499, "trades": 542, "taker_buy_base": 970954.0, "taker_buy_quote": 17388.07174 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0179, "high": 0.01798, "low": 0.01788, "close": 0.01795, "volume": 2977601.0, "close_time": 1749959999999, "quote_volume": 53415.27732, "trades": 452, "taker_buy_base": 1461565.0, "taker_buy_quote": 26203.15123 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.01796, "high": 0.01803, "low": 0.01786, "close": 0.01792, "volume": 3708969.0, "close_time": 1749974399999, "quote_volume": 66638.19541, "trades": 503, "taker_buy_base": 1313524.0, "taker_buy_quote": 23625.06617 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.01791, "high": 0.01794, "low": 0.01773, "close": 0.01775, "volume": 25578594.0, "close_time": 1749988799999, "quote_volume": 456034.72443, "trades": 7005, "taker_buy_base": 12979772.0, "taker_buy_quote": 231371.12319 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.01775, "high": 0.01789, "low": 0.01773, "close": 0.01783, "volume": 4603630.0, "close_time": 1750003199999, "quote_volume": 81991.13565, "trades": 1817, "taker_buy_base": 2815576.0, "taker_buy_quote": 50118.14546 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.01783, "high": 0.0179, "low": 0.01769, "close": 0.01778, "volume": 6310614.0, "close_time": 1750017599999, "quote_volume": 112359.19355, "trades": 609, "taker_buy_base": 2535680.0, "taker_buy_quote": 45190.95339 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.01779, "high": 0.01791, "low": 0.01772, "close": 0.01789, "volume": 4515367.0, "close_time": 1750031999999, "quote_volume": 80428.25171, "trades": 722, "taker_buy_base": 2475060.0, "taker_buy_quote": 44053.92875 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.01789, "high": 0.01789, "low": 0.01776, "close": 0.01778, "volume": 3332864.0, "close_time": 1750046399999, "quote_volume": 59418.18602, "trades": 668, "taker_buy_base": 1429804.0, "taker_buy_quote": 25494.22456 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.01776, "high": 0.01784, "low": 0.01774, "close": 0.01783, "volume": 2270680.0, "close_time": 1750060799999, "quote_volume": 40393.45182, "trades": 489, "taker_buy_base": 1115374.0, "taker_buy_quote": 19844.88549 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.01784, "high": 0.01788, "low": 0.01775, "close": 0.0178, "volume": 5560099.0, "close_time": 1750075199999, "quote_volume": 99119.6708, "trades": 768, "taker_buy_base": 2983049.0, "taker_buy_quote": 53171.66854 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.0178, "high": 0.0192, "low": 0.01775, "close": 0.0182, "volume": 125100843.0, "close_time": 1750089599999, "quote_volume": 2294051.81982, "trades": 13558, "taker_buy_base": 58824187.0, "taker_buy_quote": 1081020.34542 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.0182, "high": 0.01831, "low": 0.01802, "close": 0.01807, "volume": 10237690.0, "close_time": 1750103999999, "quote_volume": 185697.25769, "trades": 1376, "taker_buy_base": 4329416.0, "taker_buy_quote": 78588.7401 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.01808, "high": 0.01833, "low": 0.0178, "close": 0.0178, "volume": 19895273.0, "close_time": 1750118399999, "quote_volume": 358717.95174, "trades": 2540, "taker_buy_base": 10559397.0, "taker_buy_quote": 190379.58297 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0178, "high": 0.01789, "low": 0.0175, "close": 0.01788, "volume": 15099693.0, "close_time": 1750132799999, "quote_volume": 267258.68615, "trades": 2120, "taker_buy_base": 6685082.0, "taker_buy_quote": 118372.60489 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.01788, "high": 0.01801, "low": 0.01783, "close": 0.01788, "volume": 3985398.0, "close_time": 1750147199999, "quote_volume": 71335.61094, "trades": 714, "taker_buy_base": 1904186.0, "taker_buy_quote": 34094.94437 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.01788, "high": 0.01805, "low": 0.01788, "close": 0.01801, "volume": 8936483.0, "close_time": 1750161599999, "quote_volume": 160607.21791, "trades": 1851, "taker_buy_base": 4042404.0, "taker_buy_quote": 72648.60593 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.018, "high": 0.01813, "low": 0.01767, "close": 0.01777, "volume": 18200261.0, "close_time": 1750175999999, "quote_volume": 325530.81123, "trades": 3498, "taker_buy_base": 8545078.0, "taker_buy_quote": 152576.60877 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.01776, "high": 0.01777, "low": 0.01753, "close": 0.01765, "volume": 7289004.0, "close_time": 1750190399999, "quote_volume": 128591.85151, "trades": 1677, "taker_buy_base": 3719224.0, "taker_buy_quote": 65599.95172 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.01764, "high": 0.01767, "low": 0.01749, "close": 0.0175, "volume": 6701432.0, "close_time": 1750204799999, "quote_volume": 117702.74745, "trades": 759, "taker_buy_base": 2846057.0, "taker_buy_quote": 49992.54346 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0175, "close": 0.01762, "volume": 3118315.0, "close_time": 1750219199999, "quote_volume": 54932.09925, "trades": 434, "taker_buy_base": 2146914.0, "taker_buy_quote": 37804.21388 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.01763, "high": 0.0177, "low": 0.01757, "close": 0.01766, "volume": 1492692.0, "close_time": 1750233599999, "quote_volume": 26318.62478, "trades": 290, "taker_buy_base": 683816.0, "taker_buy_quote": 12055.64733 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.01769, "high": 0.0177, "low": 0.01741, "close": 0.01742, "volume": 5183678.0, "close_time": 1750247999999, "quote_volume": 90775.70189, "trades": 622, "taker_buy_base": 2461413.0, "taker_buy_quote": 43109.83259 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.01743, "high": 0.01747, "low": 0.01722, "close": 0.01738, "volume": 8473479.0, "close_time": 1750262399999, "quote_volume": 146892.93766, "trades": 1747, "taker_buy_base": 4565487.0, "taker_buy_quote": 79049.85358 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.01738, "high": 0.01748, "low": 0.0173, "close": 0.01742, "volume": 5507537.0, "close_time": 1750276799999, "quote_volume": 95673.33125, "trades": 671, "taker_buy_base": 3420054.0, "taker_buy_quote": 59413.98048 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0174, "high": 0.01757, "low": 0.01738, "close": 0.0175, "volume": 3211363.0, "close_time": 1750291199999, "quote_volume": 56261.04172, "trades": 440, "taker_buy_base": 1035466.0, "taker_buy_quote": 18142.55615 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.01752, "high": 0.01758, "low": 0.01743, "close": 0.01754, "volume": 3216159.0, "close_time": 1750305599999, "quote_volume": 56206.94238, "trades": 373, "taker_buy_base": 2144603.0, "taker_buy_quote": 37489.51561 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.01754, "high": 0.01761, "low": 0.01751, "close": 0.01758, "volume": 1945384.0, "close_time": 1750319999999, "quote_volume": 34153.19894, "trades": 240, "taker_buy_base": 687871.0, "taker_buy_quote": 12087.00204 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.01758, "high": 0.01762, "low": 0.01754, "close": 0.0176, "volume": 2049729.0, "close_time": 1750334399999, "quote_volume": 36059.29598, "trades": 331, "taker_buy_base": 943099.0, "taker_buy_quote": 16589.5738 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.01759, "high": 0.01763, "low": 0.01747, "close": 0.0175, "volume": 2093204.0, "close_time": 1750348799999, "quote_volume": 36760.65329, "trades": 329, "taker_buy_base": 798521.0, "taker_buy_quote": 14028.19009 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0175, "high": 0.01756, "low": 0.01745, "close": 0.01751, "volume": 2372670.0, "close_time": 1750363199999, "quote_volume": 41565.74103, "trades": 391, "taker_buy_base": 966576.0, "taker_buy_quote": 16924.52543 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.01754, "high": 0.01757, "low": 0.01746, "close": 0.01752, "volume": 1173949.0, "close_time": 1750377599999, "quote_volume": 20562.81964, "trades": 215, "taker_buy_base": 396022.0, "taker_buy_quote": 6934.79335 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.01752, "high": 0.01755, "low": 0.01746, "close": 0.01754, "volume": 1627227.0, "close_time": 1750391999999, "quote_volume": 28476.64953, "trades": 237, "taker_buy_base": 840866.0, "taker_buy_quote": 14717.8963 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.01754, "high": 0.01754, "low": 0.01741, "close": 0.01747, "volume": 2538128.0, "close_time": 1750406399999, "quote_volume": 44305.94702, "trades": 371, "taker_buy_base": 1540057.0, "taker_buy_quote": 26879.90439 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.01747, "high": 0.01752, "low": 0.01738, "close": 0.0175, "volume": 5612520.0, "close_time": 1750420799999, "quote_volume": 97910.74291, "trades": 779, "taker_buy_base": 2623856.0, "taker_buy_quote": 45787.96971 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.0175, "high": 0.01756, "low": 0.01734, "close": 0.01735, "volume": 8333193.0, "close_time": 1750435199999, "quote_volume": 145416.29702, "trades": 1066, "taker_buy_base": 3636682.0, "taker_buy_quote": 63438.66814 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.01736, "high": 0.01744, "low": 0.01713, "close": 0.01734, "volume": 6615131.0, "close_time": 1750449599999, "quote_volume": 114363.70293, "trades": 927, "taker_buy_base": 3491166.0, "taker_buy_quote": 60393.2927 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.01734, "high": 0.01742, "low": 0.01725, "close": 0.01727, "volume": 3758088.0, "close_time": 1750463999999, "quote_volume": 65156.42326, "trades": 968, "taker_buy_base": 1469220.0, "taker_buy_quote": 25485.90485 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.01728, "high": 0.01733, "low": 0.01721, "close": 0.01728, "volume": 2786368.0, "close_time": 1750478399999, "quote_volume": 48121.6876, "trades": 1028, "taker_buy_base": 909086.0, "taker_buy_quote": 15706.31034 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.01727, "high": 0.01737, "low": 0.01723, "close": 0.01733, "volume": 1387374.0, "close_time": 1750492799999, "quote_volume": 24014.89303, "trades": 414, "taker_buy_base": 860229.0, "taker_buy_quote": 14887.12951 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.01733, "high": 0.01745, "low": 0.01732, "close": 0.01735, "volume": 2523319.0, "close_time": 1750507199999, "quote_volume": 43889.4523, "trades": 809, "taker_buy_base": 894079.0, "taker_buy_quote": 15555.31015 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.01736, "high": 0.01737, "low": 0.01723, "close": 0.01733, "volume": 2022266.0, "close_time": 1750521599999, "quote_volume": 34960.01236, "trades": 599, "taker_buy_base": 873820.0, "taker_buy_quote": 15096.96842 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.01732, "high": 0.01736, "low": 0.01724, "close": 0.01731, "volume": 3944326.0, "close_time": 1750535999999, "quote_volume": 68216.40736, "trades": 1100, "taker_buy_base": 1969032.0, "taker_buy_quote": 34060.5271 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0173, "high": 0.01734, "low": 0.01686, "close": 0.01704, "volume": 17500124.0, "close_time": 1750550399999, "quote_volume": 299560.58642, "trades": 2727, "taker_buy_base": 8533414.0, "taker_buy_quote": 146024.10887 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.01705, "high": 0.01713, "low": 0.01697, "close": 0.01702, "volume": 6430523.0, "close_time": 1750564799999, "quote_volume": 109642.58857, "trades": 1073, "taker_buy_base": 3788778.0, "taker_buy_quote": 64600.35776 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.01703, "high": 0.01715, "low": 0.01702, "close": 0.01706, "volume": 2887453.0, "close_time": 1750579199999, "quote_volume": 49400.51821, "trades": 601, "taker_buy_base": 1340361.0, "taker_buy_quote": 22933.55739 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.01708, "high": 0.01709, "low": 0.01693, "close": 0.01704, "volume": 3391565.0, "close_time": 1750593599999, "quote_volume": 57733.06182, "trades": 460, "taker_buy_base": 1520038.0, "taker_buy_quote": 25873.71256 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.01704, "high": 0.01708, "low": 0.01658, "close": 0.01668, "volume": 14006454.0, "close_time": 1750607999999, "quote_volume": 234332.27603, "trades": 1813, "taker_buy_base": 5536931.0, "taker_buy_quote": 92619.04664 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.01667, "high": 0.01676, "low": 0.01632, "close": 0.01636, "volume": 23141718.0, "close_time": 1750622399999, "quote_volume": 382337.73153, "trades": 5468, "taker_buy_base": 12300115.0, "taker_buy_quote": 203103.32097 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.01634, "high": 0.01637, "low": 0.01576, "close": 0.01608, "volume": 98158005.0, "close_time": 1750636799999, "quote_volume": 1570753.39047, "trades": 19948, "taker_buy_base": 39315110.0, "taker_buy_quote": 629669.09303 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.01606, "high": 0.01627, "low": 0.01604, "close": 0.01623, "volume": 5933519.0, "close_time": 1750651199999, "quote_volume": 95741.63304, "trades": 913, "taker_buy_base": 3995559.0, "taker_buy_quote": 64425.74766 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.01622, "high": 0.01646, "low": 0.01622, "close": 0.01643, "volume": 7690833.0, "close_time": 1750665599999, "quote_volume": 125754.55878, "trades": 1071, "taker_buy_base": 4377086.0, "taker_buy_quote": 71583.62279 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.01643, "high": 0.01646, "low": 0.0163, "close": 0.01633, "volume": 2787482.0, "close_time": 1750679999999, "quote_volume": 45707.39402, "trades": 364, "taker_buy_base": 1305490.0, "taker_buy_quote": 21416.76834 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.01632, "high": 0.0166, "low": 0.0163, "close": 0.01653, "volume": 11114688.0, "close_time": 1750694399999, "quote_volume": 183483.99337, "trades": 1943, "taker_buy_base": 6787070.0, "taker_buy_quote": 111953.87026 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.01653, "high": 0.01667, "low": 0.01634, "close": 0.01662, "volume": 13514584.0, "close_time": 1750708799999, "quote_volume": 223531.52104, "trades": 2488, "taker_buy_base": 7386911.0, "taker_buy_quote": 122171.24305 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.01662, "high": 0.01676, "low": 0.01658, "close": 0.01671, "volume": 13517496.0, "close_time": 1750723199999, "quote_volume": 225591.95046, "trades": 4418, "taker_buy_base": 6103826.0, "taker_buy_quote": 101877.77499 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.01671, "high": 0.01679, "low": 0.01662, "close": 0.01671, "volume": 9257616.0, "close_time": 1750737599999, "quote_volume": 154813.94138, "trades": 2384, "taker_buy_base": 4765173.0, "taker_buy_quote": 79711.37281 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.01672, "high": 0.01683, "low": 0.01663, "close": 0.01664, "volume": 10787080.0, "close_time": 1750751999999, "quote_volume": 180761.41855, "trades": 2472, "taker_buy_base": 4520753.0, "taker_buy_quote": 75772.68357 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.01665, "high": 0.01673, "low": 0.01656, "close": 0.01668, "volume": 6257143.0, "close_time": 1750766399999, "quote_volume": 104162.63038, "trades": 1167, "taker_buy_base": 3470011.0, "taker_buy_quote": 57765.80679 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.01668, "high": 0.0168, "low": 0.01667, "close": 0.01669, "volume": 6188896.0, "close_time": 1750780799999, "quote_volume": 103477.64508, "trades": 1275, "taker_buy_base": 3428588.0, "taker_buy_quote": 57323.18555 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.01669, "high": 0.0169, "low": 0.01667, "close": 0.01672, "volume": 9094240.0, "close_time": 1750795199999, "quote_volume": 152516.32253, "trades": 1730, "taker_buy_base": 3944008.0, "taker_buy_quote": 66183.94793 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.01673, "high": 0.01682, "low": 0.01671, "close": 0.01674, "volume": 1506341.0, "close_time": 1750809599999, "quote_volume": 25256.98892, "trades": 287, "taker_buy_base": 650569.0, "taker_buy_quote": 10912.88918 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.01674, "high": 0.01675, "low": 0.01663, "close": 0.01664, "volume": 3281907.0, "close_time": 1750823999999, "quote_volume": 54734.03684, "trades": 832, "taker_buy_base": 1546911.0, "taker_buy_quote": 25799.00223 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.01664, "high": 0.01673, "low": 0.01662, "close": 0.0167, "volume": 5169131.0, "close_time": 1750838399999, "quote_volume": 86208.70022, "trades": 1684, "taker_buy_base": 3039934.0, "taker_buy_quote": 50703.19952 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.01671, "high": 0.01676, "low": 0.01664, "close": 0.0167, "volume": 2718132.0, "close_time": 1750852799999, "quote_volume": 45409.82547, "trades": 968, "taker_buy_base": 1720875.0, "taker_buy_quote": 28751.321 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0167, "high": 0.0167, "low": 0.01644, "close": 0.01645, "volume": 10243323.0, "close_time": 1750867199999, "quote_volume": 169436.63135, "trades": 2551, "taker_buy_base": 6449822.0, "taker_buy_quote": 106672.41146 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.01645, "high": 0.01655, "low": 0.01643, "close": 0.01651, "volume": 7843673.0, "close_time": 1750881599999, "quote_volume": 129278.42094, "trades": 3231, "taker_buy_base": 5252408.0, "taker_buy_quote": 86584.7571 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.0165, "high": 0.01663, "low": 0.0165, "close": 0.01655, "volume": 2498820.0, "close_time": 1750895999999, "quote_volume": 41421.98647, "trades": 540, "taker_buy_base": 1270767.0, "taker_buy_quote": 21049.27715 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.01655, "high": 0.01667, "low": 0.01651, "close": 0.01659, "volume": 3783580.0, "close_time": 1750910399999, "quote_volume": 62790.65005, "trades": 439, "taker_buy_base": 2523413.0, "taker_buy_quote": 41879.18824 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.01658, "high": 0.0166, "low": 0.01642, "close": 0.01653, "volume": 5087579.0, "close_time": 1750924799999, "quote_volume": 83994.51518, "trades": 980, "taker_buy_base": 2972115.0, "taker_buy_quote": 49067.71621 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.01652, "high": 0.01654, "low": 0.01641, "close": 0.01652, "volume": 2723842.0, "close_time": 1750939199999, "quote_volume": 44887.85285, "trades": 511, "taker_buy_base": 779722.0, "taker_buy_quote": 12851.82607 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.01651, "high": 0.01651, "low": 0.01636, "close": 0.01642, "volume": 5292829.0, "close_time": 1750953599999, "quote_volume": 86847.59873, "trades": 968, "taker_buy_base": 2832935.0, "taker_buy_quote": 46480.49845 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.01642, "high": 0.01649, "low": 0.01637, "close": 0.01645, "volume": 1660966.0, "close_time": 1750967999999, "quote_volume": 27289.35018, "trades": 263, "taker_buy_base": 711427.0, "taker_buy_quote": 11690.76099 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.01646, "high": 0.01651, "low": 0.01633, "close": 0.01639, "volume": 4065973.0, "close_time": 1750982399999, "quote_volume": 66691.49124, "trades": 494, "taker_buy_base": 2447336.0, "taker_buy_quote": 40146.8899 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0164, "high": 0.01647, "low": 0.01633, "close": 0.01645, "volume": 2340219.0, "close_time": 1750996799999, "quote_volume": 38394.68022, "trades": 400, "taker_buy_base": 965348.0, "taker_buy_quote": 15828.31237 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.01644, "high": 0.01647, "low": 0.01636, "close": 0.01637, "volume": 1090500.0, "close_time": 1751011199999, "quote_volume": 17912.21155, "trades": 215, "taker_buy_base": 182352.0, "taker_buy_quote": 2997.76709 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.01637, "high": 0.01643, "low": 0.01636, "close": 0.0164, "volume": 1189292.0, "close_time": 1751025599999, "quote_volume": 19505.61395, "trades": 221, "taker_buy_base": 303412.0, "taker_buy_quote": 4974.25855 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.01639, "high": 0.01644, "low": 0.01635, "close": 0.01644, "volume": 2517037.0, "close_time": 1751039999999, "quote_volume": 41292.52878, "trades": 513, "taker_buy_base": 987494.0, "taker_buy_quote": 16201.08942 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.01642, "high": 0.01652, "low": 0.01636, "close": 0.01641, "volume": 3142279.0, "close_time": 1751054399999, "quote_volume": 51660.45516, "trades": 437, "taker_buy_base": 1665731.0, "taker_buy_quote": 27381.14466 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.01641, "high": 0.01652, "low": 0.01641, "close": 0.01646, "volume": 2538944.0, "close_time": 1751068799999, "quote_volume": 41846.89866, "trades": 451, "taker_buy_base": 683853.0, "taker_buy_quote": 11276.54925 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.01647, "high": 0.0165, "low": 0.01641, "close": 0.01644, "volume": 1774082.0, "close_time": 1751083199999, "quote_volume": 29211.41279, "trades": 260, "taker_buy_base": 634696.0, "taker_buy_quote": 10447.78204 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.01643, "high": 0.01648, "low": 0.0164, "close": 0.01648, "volume": 2198154.0, "close_time": 1751097599999, "quote_volume": 36147.24017, "trades": 259, "taker_buy_base": 1310655.0, "taker_buy_quote": 21553.58879 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.01648, "high": 0.01659, "low": 0.01645, "close": 0.01654, "volume": 4152539.0, "close_time": 1751111999999, "quote_volume": 68712.33945, "trades": 1065, "taker_buy_base": 1715425.0, "taker_buy_quote": 28360.5295 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.01655, "high": 0.01656, "low": 0.01646, "close": 0.01653, "volume": 1340844.0, "close_time": 1751126399999, "quote_volume": 22124.12599, "trades": 221, "taker_buy_base": 780770.0, "taker_buy_quote": 12881.6317 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.01653, "high": 0.01657, "low": 0.01647, "close": 0.01647, "volume": 1814906.0, "close_time": 1751140799999, "quote_volume": 29957.4116, "trades": 282, "taker_buy_base": 787943.0, "taker_buy_quote": 13011.51323 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.01648, "high": 0.01648, "low": 0.0164, "close": 0.01647, "volume": 2256025.0, "close_time": 1751155199999, "quote_volume": 37099.73151, "trades": 311, "taker_buy_base": 1033156.0, "taker_buy_quote": 16991.13608 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.01646, "high": 0.0165, "low": 0.01642, "close": 0.01648, "volume": 2803613.0, "close_time": 1751169599999, "quote_volume": 46133.19961, "trades": 532, "taker_buy_base": 1613769.0, "taker_buy_quote": 26548.53122 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.01648, "high": 0.01654, "low": 0.01648, "close": 0.01654, "volume": 2116690.0, "close_time": 1751183999999, "quote_volume": 34939.02637, "trades": 325, "taker_buy_base": 1384925.0, "taker_buy_quote": 22858.06827 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.01654, "high": 0.01655, "low": 0.01647, "close": 0.01649, "volume": 2820498.0, "close_time": 1751198399999, "quote_volume": 46584.39949, "trades": 453, "taker_buy_base": 1913845.0, "taker_buy_quote": 31609.29714 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.01649, "high": 0.01649, "low": 0.01638, "close": 0.01642, "volume": 4259871.0, "close_time": 1751212799999, "quote_volume": 69979.17972, "trades": 463, "taker_buy_base": 2981328.0, "taker_buy_quote": 48977.82601 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.01643, "high": 0.01647, "low": 0.0164, "close": 0.01642, "volume": 2293114.0, "close_time": 1751227199999, "quote_volume": 37694.87333, "trades": 616, "taker_buy_base": 1376043.0, "taker_buy_quote": 22630.80161 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.01642, "high": 0.01657, "low": 0.01637, "close": 0.01653, "volume": 7268549.0, "close_time": 1751241599999, "quote_volume": 119847.26604, "trades": 1528, "taker_buy_base": 2770235.0, "taker_buy_quote": 45678.28881 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.01654, "high": 0.01655, "low": 0.01641, "close": 0.01645, "volume": 4433274.0, "close_time": 1751255999999, "quote_volume": 73110.37344, "trades": 1338, "taker_buy_base": 1637902.0, "taker_buy_quote": 26987.27153 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.01645, "high": 0.01648, "low": 0.01641, "close": 0.01643, "volume": 4851059.0, "close_time": 1751270399999, "quote_volume": 79721.64577, "trades": 909, "taker_buy_base": 2599807.0, "taker_buy_quote": 42724.13572 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.01643, "high": 0.01644, "low": 0.01627, "close": 0.0163, "volume": 8357931.0, "close_time": 1751284799999, "quote_volume": 136550.35622, "trades": 2334, "taker_buy_base": 4294148.0, "taker_buy_quote": 70139.39975 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.01629, "high": 0.01635, "low": 0.01621, "close": 0.01633, "volume": 9555359.0, "close_time": 1751299199999, "quote_volume": 155302.40826, "trades": 2569, "taker_buy_base": 5381385.0, "taker_buy_quote": 87447.64926 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.01633, "high": 0.01643, "low": 0.01632, "close": 0.01642, "volume": 3325507.0, "close_time": 1751313599999, "quote_volume": 54462.58811, "trades": 476, "taker_buy_base": 1082235.0, "taker_buy_quote": 17723.17319 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.01642, "high": 0.01642, "low": 0.01634, "close": 0.01634, "volume": 3144911.0, "close_time": 1751327999999, "quote_volume": 51480.87184, "trades": 729, "taker_buy_base": 1359163.0, "taker_buy_quote": 22244.35558 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.01635, "high": 0.01714, "low": 0.01629, "close": 0.01709, "volume": 30063028.0, "close_time": 1751342399999, "quote_volume": 504147.7673, "trades": 3244, "taker_buy_base": 16166211.0, "taker_buy_quote": 271039.48503 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.01708, "high": 0.01721, "low": 0.01674, "close": 0.01715, "volume": 58340055.0, "close_time": 1751356799999, "quote_volume": 989426.65346, "trades": 9064, "taker_buy_base": 30946261.0, "taker_buy_quote": 525502.95863 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.01716, "high": 0.01769, "low": 0.01701, "close": 0.01737, "volume": 114766242.0, "close_time": 1751371199999, "quote_volume": 1986622.82573, "trades": 16516, "taker_buy_base": 52355839.0, "taker_buy_quote": 907168.91963 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.01738, "high": 0.01753, "low": 0.01718, "close": 0.01733, "volume": 37870976.0, "close_time": 1751385599999, "quote_volume": 657344.00832, "trades": 7284, "taker_buy_base": 15524075.0, "taker_buy_quote": 269648.74202 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.01732, "high": 0.0174, "low": 0.01718, "close": 0.01721, "volume": 15232551.0, "close_time": 1751399999999, "quote_volume": 263053.91924, "trades": 3243, "taker_buy_base": 6154513.0, "taker_buy_quote": 106358.47918 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.01718, "high": 0.01741, "low": 0.01718, "close": 0.01726, "volume": 15200111.0, "close_time": 1751414399999, "quote_volume": 263179.24938, "trades": 2162, "taker_buy_base": 7296885.0, "taker_buy_quote": 126354.60077 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.01725, "high": 0.0174, "low": 0.01712, "close": 0.01734, "volume": 14811356.0, "close_time": 1751428799999, "quote_volume": 255590.40294, "trades": 1847, "taker_buy_base": 6947321.0, "taker_buy_quote": 119945.01197 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.01734, "high": 0.01744, "low": 0.01723, "close": 0.01736, "volume": 10024610.0, "close_time": 1751443199999, "quote_volume": 173610.49461, "trades": 1355, "taker_buy_base": 4804484.0, "taker_buy_quote": 83212.26856 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.01736, "high": 0.0175, "low": 0.01732, "close": 0.01741, "volume": 8252752.0, "close_time": 1751457599999, "quote_volume": 143478.06251, "trades": 964, "taker_buy_base": 3532688.0, "taker_buy_quote": 61448.22773 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.01741, "high": 0.01745, "low": 0.01732, "close": 0.01734, "volume": 8789630.0, "close_time": 1751471999999, "quote_volume": 152821.11159, "trades": 1456, "taker_buy_base": 3581437.0, "taker_buy_quote": 62279.73941 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.01733, "high": 0.01752, "low": 0.01733, "close": 0.01748, "volume": 13505729.0, "close_time": 1751486399999, "quote_volume": 235506.50602, "trades": 1852, "taker_buy_base": 5879560.0, "taker_buy_quote": 102512.26854 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.01749, "high": 0.01754, "low": 0.01743, "close": 0.01748, "volume": 5594110.0, "close_time": 1751500799999, "quote_volume": 97912.1249, "trades": 978, "taker_buy_base": 2278076.0, "taker_buy_quote": 39871.59648 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.01748, "high": 0.01768, "low": 0.01747, "close": 0.0176, "volume": 6771520.0, "close_time": 1751515199999, "quote_volume": 119182.49876, "trades": 979, "taker_buy_base": 3674904.0, "taker_buy_quote": 64684.42423 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.0176, "high": 0.01764, "low": 0.01745, "close": 0.01761, "volume": 6085219.0, "close_time": 1751529599999, "quote_volume": 106807.2304, "trades": 1127, "taker_buy_base": 2706744.0, "taker_buy_quote": 47540.93516 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.0176, "high": 0.0176, "low": 0.01747, "close": 0.0175, "volume": 3276453.0, "close_time": 1751543999999, "quote_volume": 57455.5809, "trades": 473, "taker_buy_base": 1522783.0, "taker_buy_quote": 26692.3037 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.0175, "high": 0.01757, "low": 0.0174, "close": 0.01743, "volume": 7524969.0, "close_time": 1751558399999, "quote_volume": 131497.35851, "trades": 895, "taker_buy_base": 3399366.0, "taker_buy_quote": 59410.22556 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.01743, "high": 0.01761, "low": 0.01742, "close": 0.01756, "volume": 5204419.0, "close_time": 1751572799999, "quote_volume": 91336.85646, "trades": 1591, "taker_buy_base": 2877430.0, "taker_buy_quote": 50465.36869 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.01757, "high": 0.0176, "low": 0.01752, "close": 0.01754, "volume": 1515835.0, "close_time": 1751587199999, "quote_volume": 26604.58362, "trades": 211, "taker_buy_base": 658641.0, "taker_buy_quote": 11560.0413 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.01753, "high": 0.0176, "low": 0.01749, "close": 0.0175, "volume": 2797954.0, "close_time": 1751601599999, "quote_volume": 49089.72751, "trades": 748, "taker_buy_base": 1037578.0, "taker_buy_quote": 18196.92801 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.0175, "high": 0.01752, "low": 0.01738, "close": 0.01738, "volume": 3141237.0, "close_time": 1751615999999, "quote_volume": 54798.51079, "trades": 1020, "taker_buy_base": 1491530.0, "taker_buy_quote": 26032.45686 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.01738, "high": 0.01758, "low": 0.01733, "close": 0.01752, "volume": 6124016.0, "close_time": 1751630399999, "quote_volume": 106739.07652, "trades": 1317, "taker_buy_base": 2856083.0, "taker_buy_quote": 49766.07646 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.01753, "high": 0.01753, "low": 0.01724, "close": 0.01724, "volume": 3897234.0, "close_time": 1751644799999, "quote_volume": 67600.63116, "trades": 546, "taker_buy_base": 1656051.0, "taker_buy_quote": 28713.24865 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.01725, "high": 0.01728, "low": 0.01718, "close": 0.01723, "volume": 2749303.0, "close_time": 1751659199999, "quote_volume": 47380.30184, "trades": 372, "taker_buy_base": 954889.0, "taker_buy_quote": 16455.12371 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.01721, "high": 0.01727, "low": 0.01718, "close": 0.01721, "volume": 2392199.0, "close_time": 1751673599999, "quote_volume": 41225.57659, "trades": 320, "taker_buy_base": 1236340.0, "taker_buy_quote": 21309.79653 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.01721, "high": 0.01728, "low": 0.01714, "close": 0.01715, "volume": 2472230.0, "close_time": 1751687999999, "quote_volume": 42531.67968, "trades": 479, "taker_buy_base": 696074.0, "taker_buy_quote": 11966.31968 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.01716, "high": 0.01722, "low": 0.01713, "close": 0.01716, "volume": 2013951.0, "close_time": 1751702399999, "quote_volume": 34579.23409, "trades": 378, "taker_buy_base": 1217322.0, "taker_buy_quote": 20896.11921 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.01715, "high": 0.01733, "low": 0.01714, "close": 0.01726, "volume": 3375086.0, "close_time": 1751716799999, "quote_volume": 58208.38826, "trades": 535, "taker_buy_base": 2104442.0, "taker_buy_quote": 36291.08137 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.01725, "high": 0.0173, "low": 0.01719, "close": 0.01723, "volume": 2362059.0, "close_time": 1751731199999, "quote_volume": 40729.05865, "trades": 307, "taker_buy_base": 1314635.0, "taker_buy_quote": 22660.1109 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.01723, "high": 0.01725, "low": 0.01714, "close": 0.0172, "volume": 1876547.0, "close_time": 1751745599999, "quote_volume": 32245.19377, "trades": 287, "taker_buy_base": 999068.0, "taker_buy_quote": 17162.94999 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.01719, "high": 0.01725, "low": 0.01708, "close": 0.01719, "volume": 3998023.0, "close_time": 1751759999999, "quote_volume": 68613.5815, "trades": 410, "taker_buy_base": 1938806.0, "taker_buy_quote": 33303.33197 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0172, "high": 0.0172, "low": 0.01705, "close": 0.0171, "volume": 3074127.0, "close_time": 1751774399999, "quote_volume": 52605.26844, "trades": 300, "taker_buy_base": 1126562.0, "taker_buy_quote": 19283.03884 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.01709, "high": 0.01718, "low": 0.01709, "close": 0.01709, "volume": 1325036.0, "close_time": 1751788799999, "quote_volume": 22707.99591, "trades": 442, "taker_buy_base": 863230.0, "taker_buy_quote": 14796.56619 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.01711, "high": 0.01719, "low": 0.01711, "close": 0.01719, "volume": 1836206.0, "close_time": 1751803199999, "quote_volume": 31493.63311, "trades": 495, "taker_buy_base": 990840.0, "taker_buy_quote": 16994.27211 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.01718, "high": 0.01724, "low": 0.01715, "close": 0.01723, "volume": 3525100.0, "close_time": 1751817599999, "quote_volume": 60671.3985, "trades": 537, "taker_buy_base": 1823928.0, "taker_buy_quote": 31396.94671 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.01724, "high": 0.01731, "low": 0.01723, "close": 0.01727, "volume": 1530066.0, "close_time": 1751831999999, "quote_volume": 26414.01745, "trades": 309, "taker_buy_base": 1009506.0, "taker_buy_quote": 17428.5334 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.01727, "high": 0.01732, "low": 0.01721, "close": 0.01726, "volume": 3652836.0, "close_time": 1751846399999, "quote_volume": 63062.40364, "trades": 593, "taker_buy_base": 1625139.0, "taker_buy_quote": 28063.38396 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.01725, "high": 0.01736, "low": 0.01724, "close": 0.01733, "volume": 1035239.0, "close_time": 1751860799999, "quote_volume": 17883.08213, "trades": 250, "taker_buy_base": 517372.0, "taker_buy_quote": 8939.51384 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.01733, "high": 0.01738, "low": 0.0173, "close": 0.01736, "volume": 1092362.0, "close_time": 1751875199999, "quote_volume": 18940.3852, "trades": 192, "taker_buy_base": 555583.0, "taker_buy_quote": 9634.94585 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.01736, "high": 0.01736, "low": 0.01724, "close": 0.01729, "volume": 1175341.0, "close_time": 1751889599999, "quote_volume": 20313.88572, "trades": 201, "taker_buy_base": 503854.0, "taker_buy_quote": 8703.95749 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.01728, "high": 0.01734, "low": 0.01721, "close": 0.0173, "volume": 3402803.0, "close_time": 1751903999999, "quote_volume": 58785.08627, "trades": 438, "taker_buy_base": 1373694.0, "taker_buy_quote": 23744.94641 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.01731, "high": 0.01731, "low": 0.01708, "close": 0.01726, "volume": 5899895.0, "close_time": 1751918399999, "quote_volume": 101301.68995, "trades": 1244, "taker_buy_base": 2550074.0, "taker_buy_quote": 43828.05272 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.01724, "high": 0.01733, "low": 0.01722, "close": 0.01726, "volume": 2556204.0, "close_time": 1751932799999, "quote_volume": 44176.48452, "trades": 440, "taker_buy_base": 1497723.0, "taker_buy_quote": 25896.54967 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.01727, "high": 0.01728, "low": 0.01719, "close": 0.01724, "volume": 1282699.0, "close_time": 1751947199999, "quote_volume": 22106.48958, "trades": 226, "taker_buy_base": 510922.0, "taker_buy_quote": 8802.41708 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.01724, "high": 0.0173, "low": 0.01723, "close": 0.01727, "volume": 1347763.0, "close_time": 1751961599999, "quote_volume": 23276.09647, "trades": 387, "taker_buy_base": 510196.0, "taker_buy_quote": 8813.97892 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.01728, "high": 0.01733, "low": 0.01727, "close": 0.01729, "volume": 1829493.0, "close_time": 1751975999999, "quote_volume": 31647.30334, "trades": 375, "taker_buy_base": 696526.0, "taker_buy_quote": 12051.51622 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.01729, "high": 0.01733, "low": 0.0172, "close": 0.01723, "volume": 2048776.0, "close_time": 1751990399999, "quote_volume": 35384.54346, "trades": 336, "taker_buy_base": 863900.0, "taker_buy_quote": 14918.27759 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.01723, "high": 0.01735, "low": 0.01722, "close": 0.01726, "volume": 3240845.0, "close_time": 1752004799999, "quote_volume": 56020.84384, "trades": 440, "taker_buy_base": 1049167.0, "taker_buy_quote": 18141.40097 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.01727, "high": 0.01736, "low": 0.01724, "close": 0.01736, "volume": 2622690.0, "close_time": 1752019199999, "quote_volume": 45376.03969, "trades": 414, "taker_buy_base": 1459830.0, "taker_buy_quote": 25266.50357 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.01736, "high": 0.0174, "low": 0.0173, "close": 0.01735, "volume": 3580730.0, "close_time": 1752033599999, "quote_volume": 62175.05802, "trades": 982, "taker_buy_base": 1048668.0, "taker_buy_quote": 18206.65487 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.01734, "high": 0.01738, "low": 0.01728, "close": 0.01732, "volume": 2782179.0, "close_time": 1752047999999, "quote_volume": 48180.97368, "trades": 396, "taker_buy_base": 893257.0, "taker_buy_quote": 15475.59234 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.01731, "high": 0.0174, "low": 0.01731, "close": 0.01739, "volume": 2080231.0, "close_time": 1752062399999, "quote_volume": 36124.37898, "trades": 620, "taker_buy_base": 892198.0, "taker_buy_quote": 15497.92458 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.01737, "high": 0.01737, "low": 0.0172, "close": 0.01731, "volume": 3887900.0, "close_time": 1752076799999, "quote_volume": 67209.25702, "trades": 533, "taker_buy_base": 1911415.0, "taker_buy_quote": 33066.26389 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.01728, "high": 0.01756, "low": 0.01725, "close": 0.01751, "volume": 11807892.0, "close_time": 1752091199999, "quote_volume": 206144.33975, "trades": 2241, "taker_buy_base": 6990681.0, "taker_buy_quote": 121999.78092 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.01752, "high": 0.01765, "low": 0.01743, "close": 0.01749, "volume": 8315900.0, "close_time": 1752105599999, "quote_volume": 145789.23898, "trades": 1573, "taker_buy_base": 3889907.0, "taker_buy_quote": 68232.84156 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0175, "high": 0.01757, "low": 0.01747, "close": 0.01754, "volume": 6089849.0, "close_time": 1752119999999, "quote_volume": 106717.88649, "trades": 2057, "taker_buy_base": 1949135.0, "taker_buy_quote": 34164.72854 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.01755, "high": 0.01762, "low": 0.01749, "close": 0.01758, "volume": 5106069.0, "close_time": 1752134399999, "quote_volume": 89752.31613, "trades": 986, "taker_buy_base": 2657699.0, "taker_buy_quote": 46723.14213 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.01759, "high": 0.01765, "low": 0.01759, "close": 0.01762, "volume": 7083279.0, "close_time": 1752148799999, "quote_volume": 124819.15663, "trades": 1086, "taker_buy_base": 2816977.0, "taker_buy_quote": 49659.29812 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.01762, "high": 0.01765, "low": 0.01757, "close": 0.0176, "volume": 3519620.0, "close_time": 1752163199999, "quote_volume": 61985.7312, "trades": 822, "taker_buy_base": 1403296.0, "taker_buy_quote": 24716.22678 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.01762, "high": 0.01775, "low": 0.01755, "close": 0.01761, "volume": 10096489.0, "close_time": 1752177599999, "quote_volume": 178210.98525, "trades": 2266, "taker_buy_base": 4192125.0, "taker_buy_quote": 74005.06722 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.01761, "high": 0.01801, "low": 0.01761, "close": 0.01783, "volume": 18894034.0, "close_time": 1752191999999, "quote_volume": 336645.65933, "trades": 6159, "taker_buy_base": 7891022.0, "taker_buy_quote": 140574.20144 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.01786, "high": 0.01804, "low": 0.01782, "close": 0.01802, "volume": 15593084.0, "close_time": 1752206399999, "quote_volume": 280137.42961, "trades": 3209, "taker_buy_base": 6464370.0, "taker_buy_quote": 116109.24156 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.01802, "high": 0.01817, "low": 0.01792, "close": 0.01801, "volume": 18271252.0, "close_time": 1752220799999, "quote_volume": 329877.97292, "trades": 4365, "taker_buy_base": 9024460.0, "taker_buy_quote": 162928.30819 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.01802, "high": 0.01821, "low": 0.018, "close": 0.01805, "volume": 13965100.0, "close_time": 1752235199999, "quote_volume": 252905.96918, "trades": 3095, "taker_buy_base": 6514386.0, "taker_buy_quote": 117971.7363 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.01805, "high": 0.01827, "low": 0.01803, "close": 0.01811, "volume": 11822449.0, "close_time": 1752249599999, "quote_volume": 214576.58535, "trades": 2412, "taker_buy_base": 6232407.0, "taker_buy_quote": 113165.44809 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.01811, "high": 0.01844, "low": 0.01808, "close": 0.0184, "volume": 8495581.0, "close_time": 1752263999999, "quote_volume": 155137.83509, "trades": 1765, "taker_buy_base": 4321033.0, "taker_buy_quote": 78874.03717 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.01841, "high": 0.01841, "low": 0.01814, "close": 0.01834, "volume": 16412426.0, "close_time": 1752278399999, "quote_volume": 300251.40025, "trades": 5130, "taker_buy_base": 10469992.0, "taker_buy_quote": 191519.73623 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.01833, "high": 0.01861, "low": 0.01823, "close": 0.0186, "volume": 10250896.0, "close_time": 1752292799999, "quote_volume": 189164.01173, "trades": 1755, "taker_buy_base": 3996628.0, "taker_buy_quote": 73732.58682 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.01861, "high": 0.01893, "low": 0.01833, "close": 0.01856, "volume": 44438922.0, "close_time": 1752307199999, "quote_volume": 828074.23465, "trades": 6185, "taker_buy_base": 24729633.0, "taker_buy_quote": 460736.29042 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.01854, "high": 0.01869, "low": 0.01848, "close": 0.01862, "volume": 11713142.0, "close_time": 1752321599999, "quote_volume": 217837.47761, "trades": 3347, "taker_buy_base": 6585570.0, "taker_buy_quote": 122432.99937 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.01863, "high": 0.01892, "low": 0.01837, "close": 0.01843, "volume": 59231540.0, "close_time": 1752335999999, "quote_volume": 1103864.28207, "trades": 16968, "taker_buy_base": 22053793.0, "taker_buy_quote": 411423.10879 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.01843, "high": 0.01876, "low": 0.01842, "close": 0.01858, "volume": 11327375.0, "close_time": 1752350399999, "quote_volume": 211073.48264, "trades": 3946, "taker_buy_base": 5633136.0, "taker_buy_quote": 104921.18113 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.01859, "high": 0.0188, "low": 0.01854, "close": 0.01867, "volume": 11008516.0, "close_time": 1752364799999, "quote_volume": 205639.65162, "trades": 2976, "taker_buy_base": 5730737.0, "taker_buy_quote": 107086.62709 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.01868, "high": 0.01885, "low": 0.01863, "close": 0.0188, "volume": 9816237.0, "close_time": 1752379199999, "quote_volume": 184243.43868, "trades": 2378, "taker_buy_base": 5528875.0, "taker_buy_quote": 103728.59221 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.01878, "high": 0.01878, "low": 0.01862, "close": 0.01868, "volume": 4885953.0, "close_time": 1752393599999, "quote_volume": 91413.52042, "trades": 1240, "taker_buy_base": 1923318.0, "taker_buy_quote": 35986.70616 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.01867, "high": 0.01874, "low": 0.01855, "close": 0.01873, "volume": 6368889.0, "close_time": 1752407999999, "quote_volume": 118638.08928, "trades": 1696, "taker_buy_base": 2596469.0, "taker_buy_quote": 48390.36856 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.01874, "high": 0.01887, "low": 0.0187, "close": 0.01877, "volume": 7277170.0, "close_time": 1752422399999, "quote_volume": 136722.35019, "trades": 2470, "taker_buy_base": 3122639.0, "taker_buy_quote": 58664.64555 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.01879, "high": 0.01889, "low": 0.01872, "close": 0.01885, "volume": 5604745.0, "close_time": 1752436799999, "quote_volume": 105379.15868, "trades": 1653, "taker_buy_base": 2761313.0, "taker_buy_quote": 51925.72814 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.01884, "high": 0.01891, "low": 0.0187, "close": 0.01884, "volume": 6824399.0, "close_time": 1752451199999, "quote_volume": 128405.43275, "trades": 1829, "taker_buy_base": 3850266.0, "taker_buy_quote": 72489.65096 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.01882, "high": 0.01886, "low": 0.01862, "close": 0.01869, "volume": 6658408.0, "close_time": 1752465599999, "quote_volume": 124702.27482, "trades": 2331, "taker_buy_base": 2307227.0, "taker_buy_quote": 43211.30198 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.01869, "high": 0.01895, "low": 0.01858, "close": 0.01887, "volume": 11257076.0, "close_time": 1752479999999, "quote_volume": 211631.57715, "trades": 2720, "taker_buy_base": 6309732.0, "taker_buy_quote": 118782.17578 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.01887, "high": 0.01891, "low": 0.01874, "close": 0.01883, "volume": 4700843.0, "close_time": 1752494399999, "quote_volume": 88572.55663, "trades": 1504, "taker_buy_base": 2179412.0, "taker_buy_quote": 41050.83631 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.01881, "high": 0.01884, "low": 0.0186, "close": 0.01866, "volume": 5758159.0, "close_time": 1752508799999, "quote_volume": 107639.17828, "trades": 2015, "taker_buy_base": 3268419.0, "taker_buy_quote": 61070.64581 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.01865, "high": 0.01872, "low": 0.01852, "close": 0.01863, "volume": 8900079.0, "close_time": 1752523199999, "quote_volume": 165606.7278, "trades": 2680, "taker_buy_base": 3380701.0, "taker_buy_quote": 62949.50767 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.01861, "high": 0.01868, "low": 0.01855, "close": 0.01866, "volume": 5473961.0, "close_time": 1752537599999, "quote_volume": 101831.73112, "trades": 2220, "taker_buy_base": 3355936.0, "taker_buy_quote": 62430.47419 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.01866, "high": 0.01869, "low": 0.01843, "close": 0.01849, "volume": 5870591.0, "close_time": 1752551999999, "quote_volume": 108913.34594, "trades": 2038, "taker_buy_base": 3233716.0, "taker_buy_quote": 59990.70089 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.01848, "high": 0.01857, "low": 0.01839, "close": 0.01845, "volume": 6409539.0, "close_time": 1752566399999, "quote_volume": 118421.60211, "trades": 2332, "taker_buy_base": 3145625.0, "taker_buy_quote": 58107.9065 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.01846, "high": 0.0185, "low": 0.0183, "close": 0.01842, "volume": 4653754.0, "close_time": 1752580799999, "quote_volume": 85656.42426, "trades": 1713, "taker_buy_base": 2898819.0, "taker_buy_quote": 53342.37818 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.01843, "high": 0.01855, "low": 0.01824, "close": 0.01854, "volume": 16880202.0, "close_time": 1752595199999, "quote_volume": 310725.67204, "trades": 2959, "taker_buy_base": 9110994.0, "taker_buy_quote": 167868.01518 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.01854, "high": 0.01866, "low": 0.01847, "close": 0.01851, "volume": 6270574.0, "close_time": 1752609599999, "quote_volume": 116363.50934, "trades": 2151, "taker_buy_base": 2546204.0, "taker_buy_quote": 47237.01338 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.01849, "high": 0.0187, "low": 0.01849, "close": 0.01869, "volume": 3059599.0, "close_time": 1752623999999, "quote_volume": 57074.15413, "trades": 874, "taker_buy_base": 1517387.0, "taker_buy_quote": 28296.45277 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.01868, "high": 0.01873, "low": 0.01862, "close": 0.01866, "volume": 5118028.0, "close_time": 1752638399999, "quote_volume": 95590.39236, "trades": 1577, "taker_buy_base": 2096369.0, "taker_buy_quote": 39155.97011 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.01866, "high": 0.01877, "low": 0.01865, "close": 0.01867, "volume": 10346159.0, "close_time": 1752652799999, "quote_volume": 193611.60382, "trades": 3985, "taker_buy_base": 2571388.0, "taker_buy_quote": 48122.59278 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.01868, "high": 0.01874, "low": 0.01863, "close": 0.01866, "volume": 4477818.0, "close_time": 1752667199999, "quote_volume": 83631.06989, "trades": 1448, "taker_buy_base": 1383593.0, "taker_buy_quote": 25848.35658 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.01867, "high": 0.01882, "low": 0.01859, "close": 0.0188, "volume": 5470404.0, "close_time": 1752681599999, "quote_volume": 102393.07168, "trades": 1780, "taker_buy_base": 2833695.0, "taker_buy_quote": 53049.80043 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.01881, "high": 0.01887, "low": 0.01876, "close": 0.01881, "volume": 5314704.0, "close_time": 1752695999999, "quote_volume": 100048.70452, "trades": 1705, "taker_buy_base": 2117850.0, "taker_buy_quote": 39880.39288 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.01882, "high": 0.01905, "low": 0.01882, "close": 0.01901, "volume": 7421394.0, "close_time": 1752710399999, "quote_volume": 140767.08694, "trades": 1431, "taker_buy_base": 3919742.0, "taker_buy_quote": 74330.53172 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.019, "high": 0.01903, "low": 0.01816, "close": 0.01883, "volume": 75161581.0, "close_time": 1752724799999, "quote_volume": 1397443.50863, "trades": 6887, "taker_buy_base": 44925123.0, "taker_buy_quote": 833535.93748 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.01883, "high": 0.01896, "low": 0.01878, "close": 0.01882, "volume": 6355371.0, "close_time": 1752739199999, "quote_volume": 119906.11925, "trades": 1233, "taker_buy_base": 2235900.0, "taker_buy_quote": 42208.61976 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.01883, "high": 0.01892, "low": 0.01873, "close": 0.01883, "volume": 6519928.0, "close_time": 1752753599999, "quote_volume": 122858.25325, "trades": 1431, "taker_buy_base": 3779254.0, "taker_buy_quote": 71242.74857 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.01884, "high": 0.01904, "low": 0.01878, "close": 0.01904, "volume": 10637930.0, "close_time": 1752767999999, "quote_volume": 201166.56444, "trades": 1739, "taker_buy_base": 6713884.0, "taker_buy_quote": 126968.81096 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.01904, "high": 0.01914, "low": 0.01884, "close": 0.01892, "volume": 10162268.0, "close_time": 1752782399999, "quote_volume": 193256.48217, "trades": 2281, "taker_buy_base": 5060113.0, "taker_buy_quote": 96288.50663 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.01891, "high": 0.01909, "low": 0.01888, "close": 0.01898, "volume": 5286578.0, "close_time": 1752796799999, "quote_volume": 100506.01052, "trades": 968, "taker_buy_base": 2186079.0, "taker_buy_quote": 41586.51858 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.01898, "high": 0.01939, "low": 0.01892, "close": 0.01938, "volume": 14133548.0, "close_time": 1752811199999, "quote_volume": 271827.43722, "trades": 1957, "taker_buy_base": 6048294.0, "taker_buy_quote": 116349.4873 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.01937, "high": 0.01977, "low": 0.01931, "close": 0.0196, "volume": 15713552.0, "close_time": 1752825599999, "quote_volume": 308917.37334, "trades": 2242, "taker_buy_base": 8873274.0, "taker_buy_quote": 174407.03116 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.01959, "high": 0.01971, "low": 0.01942, "close": 0.01964, "volume": 7213461.0, "close_time": 1752839999999, "quote_volume": 140942.06222, "trades": 949, "taker_buy_base": 3138316.0, "taker_buy_quote": 61343.05585 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.01963, "high": 0.01975, "low": 0.01916, "close": 0.01932, "volume": 14369646.0, "close_time": 1752854399999, "quote_volume": 280228.44317, "trades": 2508, "taker_buy_base": 6392376.0, "taker_buy_quote": 124632.57394 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.01933, "high": 0.01943, "low": 0.01913, "close": 0.01919, "volume": 6309366.0, "close_time": 1752868799999, "quote_volume": 121667.65637, "trades": 1121, "taker_buy_base": 2923637.0, "taker_buy_quote": 56410.41502 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.0192, "high": 0.01933, "low": 0.01899, "close": 0.0192, "volume": 11055550.0, "close_time": 1752883199999, "quote_volume": 211434.27227, "trades": 1836, "taker_buy_base": 5724279.0, "taker_buy_quote": 109492.19457 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0192, "high": 0.01925, "low": 0.01899, "close": 0.0192, "volume": 5370359.0, "close_time": 1752897599999, "quote_volume": 102813.07114, "trades": 824, "taker_buy_base": 2643519.0, "taker_buy_quote": 50652.2292 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.0192, "high": 0.01925, "low": 0.01905, "close": 0.01915, "volume": 6790752.0, "close_time": 1752911999999, "quote_volume": 129993.11916, "trades": 1431, "taker_buy_base": 3482426.0, "taker_buy_quote": 66661.1147 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.01915, "high": 0.01923, "low": 0.01903, "close": 0.01909, "volume": 8600371.0, "close_time": 1752926399999, "quote_volume": 164419.5878, "trades": 2128, "taker_buy_base": 4658664.0, "taker_buy_quote": 89047.63647 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.01909, "high": 0.01914, "low": 0.01889, "close": 0.0189, "volume": 4678961.0, "close_time": 1752940799999, "quote_volume": 89016.78654, "trades": 1068, "taker_buy_base": 1987075.0, "taker_buy_quote": 37828.33902 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.0189, "high": 0.01893, "low": 0.01877, "close": 0.0189, "volume": 6210041.0, "close_time": 1752955199999, "quote_volume": 117209.5119, "trades": 1573, "taker_buy_base": 1790200.0, "taker_buy_quote": 33791.37539 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.0189, "high": 0.01892, "low": 0.01875, "close": 0.0188, "volume": 3882620.0, "close_time": 1752969599999, "quote_volume": 73062.78741, "trades": 704, "taker_buy_base": 1940108.0, "taker_buy_quote": 36494.37725 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.01881, "high": 0.01894, "low": 0.01876, "close": 0.01891, "volume": 4780773.0, "close_time": 1752983999999, "quote_volume": 90095.828, "trades": 1133, "taker_buy_base": 1482809.0, "taker_buy_quote": 27971.06766 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.01891, "high": 0.01896, "low": 0.01887, "close": 0.01891, "volume": 3706583.0, "close_time": 1752998399999, "quote_volume": 70124.13652, "trades": 813, "taker_buy_base": 1885770.0, "taker_buy_quote": 35680.27654 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.01892, "high": 0.0191, "low": 0.01891, "close": 0.01905, "volume": 9934203.0, "close_time": 1753012799999, "quote_volume": 188955.2673, "trades": 1537, "taker_buy_base": 5722222.0, "taker_buy_quote": 108870.55402 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.01906, "high": 0.0191, "low": 0.01889, "close": 0.01908, "volume": 5890695.0, "close_time": 1753027199999, "quote_volume": 112011.6625, "trades": 962, "taker_buy_base": 2170114.0, "taker_buy_quote": 41268.75957 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.01908, "high": 0.0192, "low": 0.01896, "close": 0.01902, "volume": 14092854.0, "close_time": 1753041599999, "quote_volume": 268903.1942, "trades": 2163, "taker_buy_base": 7468439.0, "taker_buy_quote": 142568.53274 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.01901, "high": 0.01901, "low": 0.01861, "close": 0.01883, "volume": 12756624.0, "close_time": 1753055999999, "quote_volume": 240055.13901, "trades": 2126, "taker_buy_base": 6404442.0, "taker_buy_quote": 120554.33743 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.01881, "high": 0.01884, "low": 0.01856, "close": 0.01883, "volume": 7492977.0, "close_time": 1753070399999, "quote_volume": 140328.90204, "trades": 1164, "taker_buy_base": 3301596.0, "taker_buy_quote": 61876.3827 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.01883, "high": 0.01901, "low": 0.0188, "close": 0.01895, "volume": 14236796.0, "close_time": 1753084799999, "quote_volume": 268655.37397, "trades": 1844, "taker_buy_base": 7856446.0, "taker_buy_quote": 148337.67149 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.01894, "high": 0.01909, "low": 0.01886, "close": 0.01901, "volume": 5142091.0, "close_time": 1753099199999, "quote_volume": 97477.84247, "trades": 769, "taker_buy_base": 3013014.0, "taker_buy_quote": 57137.096 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.01901, "high": 0.01925, "low": 0.01891, "close": 0.01903, "volume": 18371489.0, "close_time": 1753113599999, "quote_volume": 350767.01174, "trades": 3038, "taker_buy_base": 9805386.0, "taker_buy_quote": 187382.64667 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.01905, "high": 0.01909, "low": 0.01883, "close": 0.01886, "volume": 6490704.0, "close_time": 1753127999999, "quote_volume": 122932.12652, "trades": 1019, "taker_buy_base": 2771018.0, "taker_buy_quote": 52514.32519 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.01886, "high": 0.01904, "low": 0.01884, "close": 0.019, "volume": 1870460.0, "close_time": 1753142399999, "quote_volume": 35474.0661, "trades": 309, "taker_buy_base": 806517.0, "taker_buy_quote": 15292.81951 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.01899, "high": 0.01902, "low": 0.0187, "close": 0.01879, "volume": 7882102.0, "close_time": 1753156799999, "quote_volume": 148435.9103, "trades": 1445, "taker_buy_base": 3471216.0, "taker_buy_quote": 65346.24839 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.01879, "high": 0.0188, "low": 0.01849, "close": 0.01875, "volume": 7551947.0, "close_time": 1753171199999, "quote_volume": 140669.26871, "trades": 1795, "taker_buy_base": 4108765.0, "taker_buy_quote": 76528.50399 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.01875, "high": 0.01889, "low": 0.0186, "close": 0.01885, "volume": 5778760.0, "close_time": 1753185599999, "quote_volume": 108324.14146, "trades": 1210, "taker_buy_base": 2900962.0, "taker_buy_quote": 54306.08316 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.01885, "high": 0.01886, "low": 0.01864, "close": 0.01879, "volume": 7354002.0, "close_time": 1753199999999, "quote_volume": 138091.21063, "trades": 1165, "taker_buy_base": 3227863.0, "taker_buy_quote": 60565.22115 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.0188, "high": 0.01886, "low": 0.01867, "close": 0.01874, "volume": 5953612.0, "close_time": 1753214399999, "quote_volume": 111652.42341, "trades": 909, "taker_buy_base": 3352965.0, "taker_buy_quote": 62861.12843 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.01875, "high": 0.01901, "low": 0.01874, "close": 0.01899, "volume": 3916231.0, "close_time": 1753228799999, "quote_volume": 73848.57668, "trades": 687, "taker_buy_base": 1965615.0, "taker_buy_quote": 37015.40369 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.01898, "high": 0.01903, "low": 0.01888, "close": 0.01891, "volume": 5441079.0, "close_time": 1753243199999, "quote_volume": 103147.89305, "trades": 670, "taker_buy_base": 2471689.0, "taker_buy_quote": 46862.99226 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.01892, "high": 0.01902, "low": 0.01879, "close": 0.019, "volume": 7612959.0, "close_time": 1753257599999, "quote_volume": 144072.10431, "trades": 880, "taker_buy_base": 3379649.0, "taker_buy_quote": 64034.35359 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.019, "high": 0.01912, "low": 0.01892, "close": 0.01907, "volume": 10458353.0, "close_time": 1753271999999, "quote_volume": 199027.75772, "trades": 1517, "taker_buy_base": 5967547.0, "taker_buy_quote": 113598.71933 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.01907, "high": 0.01909, "low": 0.01849, "close": 0.01872, "volume": 20129425.0, "close_time": 1753286399999, "quote_volume": 376510.22832, "trades": 3345, "taker_buy_base": 10890432.0, "taker_buy_quote": 203515.14444 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.01869, "high": 0.01871, "low": 0.01839, "close": 0.01844, "volume": 13393195.0, "close_time": 1753300799999, "quote_volume": 247500.07261, "trades": 1992, "taker_buy_base": 8661148.0, "taker_buy_quote": 160036.32636 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.01844, "high": 0.01852, "low": 0.0181, "close": 0.01849, "volume": 12228915.0, "close_time": 1753315199999, "quote_volume": 223865.35437, "trades": 2576, "taker_buy_base": 6259504.0, "taker_buy_quote": 114720.68276 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.01848, "high": 0.01862, "low": 0.01842, "close": 0.01846, "volume": 3662871.0, "close_time": 1753329599999, "quote_volume": 67886.65507, "trades": 615, "taker_buy_base": 2039269.0, "taker_buy_quote": 37822.08657 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.01847, "high": 0.0185, "low": 0.01782, "close": 0.01815, "volume": 24869524.0, "close_time": 1753343999999, "quote_volume": 449036.88352, "trades": 7836, "taker_buy_base": 16181709.0, "taker_buy_quote": 292046.79088 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.01814, "high": 0.01844, "low": 0.01809, "close": 0.01842, "volume": 6469813.0, "close_time": 1753358399999, "quote_volume": 118396.29612, "trades": 1573, "taker_buy_base": 2932377.0, "taker_buy_quote": 53691.3539 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.01841, "high": 0.01878, "low": 0.01832, "close": 0.01866, "volume": 15161750.0, "close_time": 1753372799999, "quote_volume": 281931.56973, "trades": 3293, "taker_buy_base": 8221637.0, "taker_buy_quote": 152695.21755 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.01866, "high": 0.01893, "low": 0.01858, "close": 0.01881, "volume": 8959292.0, "close_time": 1753387199999, "quote_volume": 168276.03308, "trades": 1738, "taker_buy_base": 5196455.0, "taker_buy_quote": 97682.19012 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.01882, "high": 0.01891, "low": 0.01875, "close": 0.01877, "volume": 3769065.0, "close_time": 1753401599999, "quote_volume": 70959.69899, "trades": 1101, "taker_buy_base": 1714768.0, "taker_buy_quote": 32279.47135 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.01877, "high": 0.01881, "low": 0.0185, "close": 0.01857, "volume": 10438217.0, "close_time": 1753415999999, "quote_volume": 194744.69369, "trades": 3155, "taker_buy_base": 5390486.0, "taker_buy_quote": 100578.54795 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.01856, "high": 0.01887, "low": 0.01849, "close": 0.01882, "volume": 7399898.0, "close_time": 1753430399999, "quote_volume": 138466.81614, "trades": 2060, "taker_buy_base": 4433370.0, "taker_buy_quote": 82987.05504 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.01884, "high": 0.01896, "low": 0.01878, "close": 0.01882, "volume": 6997570.0, "close_time": 1753444799999, "quote_volume": 132179.63429, "trades": 2170, "taker_buy_base": 2856370.0, "taker_buy_quote": 53950.31511 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.01885, "high": 0.01888, "low": 0.01868, "close": 0.01888, "volume": 7755039.0, "close_time": 1753459199999, "quote_volume": 145598.50198, "trades": 1866, "taker_buy_base": 5287817.0, "taker_buy_quote": 99318.95773 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.01887, "high": 0.0192, "low": 0.01886, "close": 0.01906, "volume": 16806766.0, "close_time": 1753473599999, "quote_volume": 320576.03367, "trades": 3661, "taker_buy_base": 11016228.0, "taker_buy_quote": 210059.52039 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.01906, "high": 0.01939, "low": 0.01906, "close": 0.01937, "volume": 10188886.0, "close_time": 1753487999999, "quote_volume": 195634.198, "trades": 2011, "taker_buy_base": 5606836.0, "taker_buy_quote": 107809.89631 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.01938, "high": 0.0197, "low": 0.01934, "close": 0.01964, "volume": 12901120.0, "close_time": 1753502399999, "quote_volume": 252049.96087, "trades": 3282, "taker_buy_base": 6757764.0, "taker_buy_quote": 132016.54216 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.01963, "high": 0.02007, "low": 0.01958, "close": 0.02, "volume": 26333248.0, "close_time": 1753516799999, "quote_volume": 523047.30936, "trades": 6252, "taker_buy_base": 14530023.0, "taker_buy_quote": 288784.91977 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.02, "high": 0.02005, "low": 0.01974, "close": 0.0199, "volume": 17211993.0, "close_time": 1753531199999, "quote_volume": 342226.84118, "trades": 4057, "taker_buy_base": 5580588.0, "taker_buy_quote": 110852.48585 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.0199, "high": 0.02011, "low": 0.01983, "close": 0.01999, "volume": 19453698.0, "close_time": 1753545599999, "quote_volume": 388618.92004, "trades": 4464, "taker_buy_base": 8247735.0, "taker_buy_quote": 164745.43697 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.01999, "high": 0.02011, "low": 0.01994, "close": 0.02005, "volume": 14373548.0, "close_time": 1753559999999, "quote_volume": 287767.13047, "trades": 2511, "taker_buy_base": 6839881.0, "taker_buy_quote": 136964.60909 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.02005, "high": 0.02052, "low": 0.02, "close": 0.02013, "volume": 39178524.0, "close_time": 1753574399999, "quote_volume": 794019.2996, "trades": 6508, "taker_buy_base": 20116890.0, "taker_buy_quote": 407450.67158 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.02013, "high": 0.0203, "low": 0.02008, "close": 0.02021, "volume": 6616588.0, "close_time": 1753588799999, "quote_volume": 133390.76636, "trades": 1265, "taker_buy_base": 3399526.0, "taker_buy_quote": 68518.66119 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.02021, "high": 0.02042, "low": 0.02016, "close": 0.02026, "volume": 11264191.0, "close_time": 1753603199999, "quote_volume": 228245.7644, "trades": 2035, "taker_buy_base": 5264181.0, "taker_buy_quote": 106729.40206 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.02026, "high": 0.0203, "low": 0.02018, "close": 0.02024, "volume": 5135731.0, "close_time": 1753617599999, "quote_volume": 103945.50555, "trades": 1338, "taker_buy_base": 2357175.0, "taker_buy_quote": 47702.76047 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.02026, "high": 0.02039, "low": 0.02021, "close": 0.02027, "volume": 9729336.0, "close_time": 1753631999999, "quote_volume": 197610.16696, "trades": 1999, "taker_buy_base": 5455645.0, "taker_buy_quote": 110816.48318 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.0203, "high": 0.02036, "low": 0.0202, "close": 0.02025, "volume": 5635188.0, "close_time": 1753646399999, "quote_volume": 114175.61977, "trades": 1128, "taker_buy_base": 2484432.0, "taker_buy_quote": 50332.12448 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.02025, "high": 0.02028, "low": 0.02011, "close": 0.02018, "volume": 3234111.0, "close_time": 1753660799999, "quote_volume": 65306.00032, "trades": 671, "taker_buy_base": 1385767.0, "taker_buy_quote": 28002.6261 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.02017, "high": 0.02031, "low": 0.02012, "close": 0.0203, "volume": 6286604.0, "close_time": 1753675199999, "quote_volume": 126981.68387, "trades": 1174, "taker_buy_base": 3301513.0, "taker_buy_quote": 66720.19047 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.02031, "high": 0.02049, "low": 0.02028, "close": 0.02041, "volume": 8496106.0, "close_time": 1753689599999, "quote_volume": 173018.27582, "trades": 2267, "taker_buy_base": 3725251.0, "taker_buy_quote": 75871.68364 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.02041, "high": 0.02069, "low": 0.02033, "close": 0.02067, "volume": 11475472.0, "close_time": 1753703999999, "quote_volume": 234806.38124, "trades": 2269, "taker_buy_base": 5939731.0, "taker_buy_quote": 121544.4751 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.02067, "high": 0.02082, "low": 0.02031, "close": 0.02048, "volume": 19891559.0, "close_time": 1753718399999, "quote_volume": 408587.51794, "trades": 4269, "taker_buy_base": 10809920.0, "taker_buy_quote": 221934.11743 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.02047, "high": 0.02052, "low": 0.02015, "close": 0.0203, "volume": 13456715.0, "close_time": 1753732799999, "quote_volume": 273461.51227, "trades": 3049, "taker_buy_base": 7758404.0, "taker_buy_quote": 157742.11578 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.02032, "high": 0.02033, "low": 0.02005, "close": 0.02018, "volume": 11405490.0, "close_time": 1753747199999, "quote_volume": 229753.85468, "trades": 2854, "taker_buy_base": 6882199.0, "taker_buy_quote": 138641.92949 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.02019, "high": 0.0206, "low": 0.0201, "close": 0.02059, "volume": 17943389.0, "close_time": 1753761599999, "quote_volume": 364445.96121, "trades": 5107, "taker_buy_base": 9456857.0, "taker_buy_quote": 192034.26068 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.02059, "high": 0.02146, "low": 0.02048, "close": 0.02123, "volume": 98480803.0, "close_time": 1753775999999, "quote_volume": 2072837.38143, "trades": 19118, "taker_buy_base": 50320233.0, "taker_buy_quote": 1059408.03266 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.02122, "high": 0.02381, "low": 0.0212, "close": 0.02225, "volume": 593718408.0, "close_time": 1753790399999, "quote_volume": 13402288.67308, "trades": 113068, "taker_buy_base": 324355345.0, "taker_buy_quote": 7329470.60628 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.02227, "high": 0.02263, "low": 0.02168, "close": 0.02187, "volume": 171807015.0, "close_time": 1753804799999, "quote_volume": 3803745.80938, "trades": 20575, "taker_buy_base": 89594986.0, "taker_buy_quote": 1984473.04869 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.02186, "high": 0.02235, "low": 0.02168, "close": 0.02213, "volume": 65490974.0, "close_time": 1753819199999, "quote_volume": 1446268.85225, "trades": 9763, "taker_buy_base": 35604450.0, "taker_buy_quote": 786628.18184 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.02214, "high": 0.02245, "low": 0.02189, "close": 0.02245, "volume": 38081394.0, "close_time": 1753833599999, "quote_volume": 843536.94697, "trades": 8168, "taker_buy_base": 19074168.0, "taker_buy_quote": 422759.30196 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.02244, "high": 0.02283, "low": 0.0221, "close": 0.02231, "volume": 89533243.0, "close_time": 1753847999999, "quote_volume": 2010132.40321, "trades": 20288, "taker_buy_base": 43531727.0, "taker_buy_quote": 977250.82092 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.02231, "high": 0.02237, "low": 0.02151, "close": 0.02175, "volume": 109073851.0, "close_time": 1753862399999, "quote_volume": 2388467.33145, "trades": 13887, "taker_buy_base": 52211861.0, "taker_buy_quote": 1144003.81498 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.02177, "high": 0.0222, "low": 0.02155, "close": 0.02165, "volume": 41809029.0, "close_time": 1753876799999, "quote_volume": 916195.73981, "trades": 5753, "taker_buy_base": 20859742.0, "taker_buy_quote": 457292.49502 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.02165, "high": 0.02182, "low": 0.02113, "close": 0.02142, "volume": 38406733.0, "close_time": 1753891199999, "quote_volume": 823572.19936, "trades": 5094, "taker_buy_base": 16085746.0, "taker_buy_quote": 344963.0162 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.02141, "high": 0.02166, "low": 0.02121, "close": 0.02153, "volume": 19275372.0, "close_time": 1753905599999, "quote_volume": 413336.84621, "trades": 4444, "taker_buy_base": 9827149.0, "taker_buy_quote": 210719.99134 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.02153, "high": 0.02189, "low": 0.02153, "close": 0.02181, "volume": 22202249.0, "close_time": 1753919999999, "quote_volume": 483007.82832, "trades": 7417, "taker_buy_base": 8652604.0, "taker_buy_quote": 188187.10724 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0218, "high": 0.02195, "low": 0.02169, "close": 0.0218, "volume": 8852105.0, "close_time": 1753934399999, "quote_volume": 192932.47772, "trades": 2767, "taker_buy_base": 3536803.0, "taker_buy_quote": 77102.35286 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.02182, "high": 0.02191, "low": 0.02138, "close": 0.02144, "volume": 45722156.0, "close_time": 1753948799999, "quote_volume": 988185.72714, "trades": 7364, "taker_buy_base": 17601417.0, "taker_buy_quote": 379923.96834 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.02143, "high": 0.02173, "low": 0.02138, "close": 0.02173, "volume": 15323537.0, "close_time": 1753963199999, "quote_volume": 330130.04335, "trades": 3513, "taker_buy_base": 8393205.0, "taker_buy_quote": 180672.13159 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.02173, "high": 0.0218, "low": 0.02145, "close": 0.02164, "volume": 13007117.0, "close_time": 1753977599999, "quote_volume": 281326.31163, "trades": 3564, "taker_buy_base": 5950709.0, "taker_buy_quote": 128611.1087 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.02164, "high": 0.02175, "low": 0.02149, "close": 0.02156, "volume": 8742408.0, "close_time": 1753991999999, "quote_volume": 188949.32668, "trades": 2589, "taker_buy_base": 4319840.0, "taker_buy_quote": 93332.06687 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.02158, "high": 0.02165, "low": 0.02128, "close": 0.02131, "volume": 11312568.0, "close_time": 1754006399999, "quote_volume": 242545.86193, "trades": 3816, "taker_buy_base": 5941094.0, "taker_buy_quote": 127383.41801 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0213, "high": 0.02148, "low": 0.02113, "close": 0.02142, "volume": 18053821.0, "close_time": 1754020799999, "quote_volume": 384723.74904, "trades": 4231, "taker_buy_base": 10521641.0, "taker_buy_quote": 224208.13293 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.02142, "high": 0.02142, "low": 0.02112, "close": 0.02114, "volume": 12610498.0, "close_time": 1754035199999, "quote_volume": 268065.58166, "trades": 3827, "taker_buy_base": 5676616.0, "taker_buy_quote": 120538.70297 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.02113, "high": 0.02148, "low": 0.02081, "close": 0.02148, "volume": 36568206.0, "close_time": 1754049599999, "quote_volume": 773207.38391, "trades": 8541, "taker_buy_base": 18440825.0, "taker_buy_quote": 389549.91647 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.02148, "high": 0.02168, "low": 0.02133, "close": 0.02151, "volume": 33623353.0, "close_time": 1754063999999, "quote_volume": 724101.15644, "trades": 10458, "taker_buy_base": 13651914.0, "taker_buy_quote": 293773.78288 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.0215, "high": 0.02163, "low": 0.02139, "close": 0.02143, "volume": 12972636.0, "close_time": 1754078399999, "quote_volume": 278731.088, "trades": 3764, "taker_buy_base": 5848344.0, "taker_buy_quote": 125578.3153 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.02144, "high": 0.02147, "low": 0.02104, "close": 0.0213, "volume": 18207730.0, "close_time": 1754092799999, "quote_volume": 386949.73, "trades": 5887, "taker_buy_base": 11275816.0, "taker_buy_quote": 239650.37904 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.02129, "high": 0.02167, "low": 0.02124, "close": 0.02161, "volume": 12005621.0, "close_time": 1754107199999, "quote_volume": 258596.42497, "trades": 3792, "taker_buy_base": 5172748.0, "taker_buy_quote": 111340.77819 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.02161, "high": 0.02176, "low": 0.02137, "close": 0.02158, "volume": 12123907.0, "close_time": 1754121599999, "quote_volume": 261661.2438, "trades": 4258, "taker_buy_base": 5919657.0, "taker_buy_quote": 127618.98372 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.02159, "high": 0.02165, "low": 0.0214, "close": 0.02158, "volume": 12011351.0, "close_time": 1754135999999, "quote_volume": 258524.30614, "trades": 3036, "taker_buy_base": 6939414.0, "taker_buy_quote": 149369.23601 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.02158, "high": 0.02173, "low": 0.02115, "close": 0.02119, "volume": 25079817.0, "close_time": 1754150399999, "quote_volume": 538821.84329, "trades": 4664, "taker_buy_base": 10238097.0, "taker_buy_quote": 220174.64523 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.02118, "high": 0.02128, "low": 0.02075, "close": 0.02093, "volume": 20973355.0, "close_time": 1754164799999, "quote_volume": 439630.78274, "trades": 4900, "taker_buy_base": 9115959.0, "taker_buy_quote": 190873.23842 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.02094, "high": 0.02123, "low": 0.02091, "close": 0.02101, "volume": 12440946.0, "close_time": 1754179199999, "quote_volume": 262535.70173, "trades": 1858, "taker_buy_base": 5473305.0, "taker_buy_quote": 115391.66031 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.02097, "high": 0.02122, "low": 0.02088, "close": 0.02096, "volume": 13643190.0, "close_time": 1754193599999, "quote_volume": 287222.37804, "trades": 3723, "taker_buy_base": 4049620.0, "taker_buy_quote": 85220.3087 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.02097, "high": 0.02121, "low": 0.02093, "close": 0.02118, "volume": 7512373.0, "close_time": 1754207999999, "quote_volume": 158199.32073, "trades": 2899, "taker_buy_base": 2237555.0, "taker_buy_quote": 47188.13111 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.02121, "high": 0.02132, "low": 0.02106, "close": 0.02119, "volume": 7959795.0, "close_time": 1754222399999, "quote_volume": 168858.09673, "trades": 2323, "taker_buy_base": 2965504.0, "taker_buy_quote": 62902.9406 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.02119, "high": 0.02124, "low": 0.02104, "close": 0.02118, "volume": 5883048.0, "close_time": 1754236799999, "quote_volume": 124479.77984, "trades": 1671, "taker_buy_base": 1968306.0, "taker_buy_quote": 41659.72955 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.02117, "high": 0.0213, "low": 0.02113, "close": 0.02123, "volume": 3300471.0, "close_time": 1754251199999, "quote_volume": 70069.78185, "trades": 936, "taker_buy_base": 1645419.0, "taker_buy_quote": 34934.412 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.02123, "high": 0.02134, "low": 0.02118, "close": 0.02133, "volume": 2859162.0, "close_time": 1754265599999, "quote_volume": 60790.53696, "trades": 1037, "taker_buy_base": 1667997.0, "taker_buy_quote": 35483.79619 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.02133, "high": 0.02142, "low": 0.02121, "close": 0.0213, "volume": 4748282.0, "close_time": 1754279999999, "quote_volume": 101192.2966, "trades": 1161, "taker_buy_base": 1882986.0, "taker_buy_quote": 40135.1421 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.02129, "high": 0.02139, "low": 0.0212, "close": 0.02139, "volume": 3942060.0, "close_time": 1754294399999, "quote_volume": 83898.24635, "trades": 702, "taker_buy_base": 1952170.0, "taker_buy_quote": 41587.43865 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.02139, "high": 0.02145, "low": 0.02131, "close": 0.02143, "volume": 3689947.0, "close_time": 1754308799999, "quote_volume": 78878.64715, "trades": 794, "taker_buy_base": 2393191.0, "taker_buy_quote": 51160.95384 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.02143, "high": 0.02163, "low": 0.02143, "close": 0.02145, "volume": 10307848.0, "close_time": 1754323199999, "quote_volume": 221999.26006, "trades": 2256, "taker_buy_base": 4502425.0, "taker_buy_quote": 96971.84952 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.02144, "high": 0.02163, "low": 0.02143, "close": 0.02154, "volume": 7740822.0, "close_time": 1754337599999, "quote_volume": 166711.76748, "trades": 1891, "taker_buy_base": 3972078.0, "taker_buy_quote": 85569.89845 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.02153, "high": 0.02167, "low": 0.02153, "close": 0.02159, "volume": 10118358.0, "close_time": 1754351999999, "quote_volume": 218664.31259, "trades": 2514, "taker_buy_base": 2988303.0, "taker_buy_quote": 64588.60901 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0216, "high": 0.02168, "low": 0.02156, "close": 0.02162, "volume": 7170287.0, "close_time": 1754366399999, "quote_volume": 154928.3014, "trades": 1652, "taker_buy_base": 3891900.0, "taker_buy_quote": 84091.44687 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.02161, "high": 0.02167, "low": 0.02147, "close": 0.02151, "volume": 5091192.0, "close_time": 1754380799999, "quote_volume": 109834.57092, "trades": 1393, "taker_buy_base": 2761831.0, "taker_buy_quote": 59585.29331 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.02149, "high": 0.0218, "low": 0.02145, "close": 0.02174, "volume": 8803620.0, "close_time": 1754395199999, "quote_volume": 191174.77548, "trades": 2221, "taker_buy_base": 4140243.0, "taker_buy_quote": 89865.98002 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.02175, "high": 0.02181, "low": 0.02156, "close": 0.02162, "volume": 19560597.0, "close_time": 1754409599999, "quote_volume": 424010.95858, "trades": 4648, "taker_buy_base": 9013614.0, "taker_buy_quote": 195291.98658 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.02162, "high": 0.02197, "low": 0.02161, "close": 0.02191, "volume": 40368573.0, "close_time": 1754423999999, "quote_volume": 880575.26783, "trades": 8659, "taker_buy_base": 14290973.0, "taker_buy_quote": 312004.14631 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.02191, "high": 0.02218, "low": 0.02187, "close": 0.02215, "volume": 23081395.0, "close_time": 1754438399999, "quote_volume": 508707.81455, "trades": 4602, "taker_buy_base": 10770615.0, "taker_buy_quote": 237386.21157 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.02218, "high": 0.02225, "low": 0.02185, "close": 0.02189, "volume": 19060751.0, "close_time": 1754452799999, "quote_volume": 421211.44873, "trades": 3465, "taker_buy_base": 9662838.0, "taker_buy_quote": 213724.8796 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.02188, "high": 0.02208, "low": 0.02184, "close": 0.02208, "volume": 7992465.0, "close_time": 1754467199999, "quote_volume": 175648.25526, "trades": 1799, "taker_buy_base": 4254832.0, "taker_buy_quote": 93523.45028 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.02208, "high": 0.02226, "low": 0.02194, "close": 0.02211, "volume": 12952562.0, "close_time": 1754481599999, "quote_volume": 286954.90888, "trades": 2548, "taker_buy_base": 6718180.0, "taker_buy_quote": 148816.74215 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.02212, "high": 0.02217, "low": 0.02197, "close": 0.02208, "volume": 8328982.0, "close_time": 1754495999999, "quote_volume": 183827.69315, "trades": 1773, "taker_buy_base": 3291904.0, "taker_buy_quote": 72646.37402 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.02207, "high": 0.02212, "low": 0.02196, "close": 0.02206, "volume": 5420938.0, "close_time": 1754510399999, "quote_volume": 119428.46122, "trades": 1062, "taker_buy_base": 2586329.0, "taker_buy_quote": 56961.40915 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.02207, "high": 0.02211, "low": 0.02203, "close": 0.02205, "volume": 4267522.0, "close_time": 1754524799999, "quote_volume": 94167.30027, "trades": 1184, "taker_buy_base": 2405784.0, "taker_buy_quote": 53087.86524 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.02206, "high": 0.02242, "low": 0.02202, "close": 0.0224, "volume": 9102114.0, "close_time": 1754539199999, "quote_volume": 202441.51077, "trades": 2195, "taker_buy_base": 4956112.0, "taker_buy_quote": 110152.70342 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.02241, "high": 0.02257, "low": 0.02226, "close": 0.02252, "volume": 14865113.0, "close_time": 1754553599999, "quote_volume": 333731.66996, "trades": 2803, "taker_buy_base": 6450182.0, "taker_buy_quote": 144751.65851 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.02252, "high": 0.02265, "low": 0.02239, "close": 0.02246, "volume": 14157847.0, "close_time": 1754567999999, "quote_volume": 319154.77099, "trades": 2243, "taker_buy_base": 5058521.0, "taker_buy_quote": 114023.2251 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.02245, "high": 0.02266, "low": 0.02243, "close": 0.02263, "volume": 7505830.0, "close_time": 1754582399999, "quote_volume": 169276.10772, "trades": 1215, "taker_buy_base": 4275451.0, "taker_buy_quote": 96436.95281 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.02263, "high": 0.02282, "low": 0.02247, "close": 0.0226, "volume": 13949560.0, "close_time": 1754596799999, "quote_volume": 316361.45011, "trades": 3188, "taker_buy_base": 6258204.0, "taker_buy_quote": 141918.50013 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.0226, "high": 0.02265, "low": 0.02233, "close": 0.02256, "volume": 16458158.0, "close_time": 1754611199999, "quote_volume": 369727.22984, "trades": 3958, "taker_buy_base": 9281359.0, "taker_buy_quote": 208591.76358 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.02256, "high": 0.02258, "low": 0.02233, "close": 0.02239, "volume": 6676614.0, "close_time": 1754625599999, "quote_volume": 149828.39316, "trades": 1571, "taker_buy_base": 3010437.0, "taker_buy_quote": 67563.88749 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.02237, "high": 0.02254, "low": 0.02236, "close": 0.02246, "volume": 4953716.0, "close_time": 1754639999999, "quote_volume": 111243.89992, "trades": 1602, "taker_buy_base": 2355390.0, "taker_buy_quote": 52892.36046 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.02245, "high": 0.02254, "low": 0.02238, "close": 0.02251, "volume": 4880275.0, "close_time": 1754654399999, "quote_volume": 109694.50633, "trades": 1606, "taker_buy_base": 1616259.0, "taker_buy_quote": 36319.05642 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.02251, "high": 0.02268, "low": 0.02245, "close": 0.02264, "volume": 7247788.0, "close_time": 1754668799999, "quote_volume": 163504.51902, "trades": 1646, "taker_buy_base": 3549271.0, "taker_buy_quote": 80082.06192 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.02266, "high": 0.0227, "low": 0.02249, "close": 0.02255, "volume": 5892427.0, "close_time": 1754683199999, "quote_volume": 133154.08328, "trades": 1273, "taker_buy_base": 2931250.0, "taker_buy_quote": 66263.49365 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.02254, "high": 0.02254, "low": 0.02234, "close": 0.02239, "volume": 6072551.0, "close_time": 1754697599999, "quote_volume": 136300.18694, "trades": 1570, "taker_buy_base": 2868860.0, "taker_buy_quote": 64421.33082 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.02238, "high": 0.02245, "low": 0.02226, "close": 0.02236, "volume": 10847716.0, "close_time": 1754711999999, "quote_volume": 242169.74742, "trades": 1961, "taker_buy_base": 5332832.0, "taker_buy_quote": 119053.7724 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.02237, "high": 0.0225, "low": 0.02231, "close": 0.02249, "volume": 6455652.0, "close_time": 1754726399999, "quote_volume": 144805.17109, "trades": 1814, "taker_buy_base": 3074454.0, "taker_buy_quote": 68973.04163 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.02248, "high": 0.02248, "low": 0.02209, "close": 0.02217, "volume": 15786605.0, "close_time": 1754740799999, "quote_volume": 351841.85274, "trades": 2919, "taker_buy_base": 5669137.0, "taker_buy_quote": 126444.30982 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.02215, "high": 0.02217, "low": 0.02188, "close": 0.02189, "volume": 19276979.0, "close_time": 1754755199999, "quote_volume": 424296.88643, "trades": 5174, "taker_buy_base": 8160671.0, "taker_buy_quote": 179571.93383 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.02189, "high": 0.02213, "low": 0.02186, "close": 0.02204, "volume": 11710004.0, "close_time": 1754769599999, "quote_volume": 258084.74482, "trades": 2110, "taker_buy_base": 6808609.0, "taker_buy_quote": 150087.60126 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.02203, "high": 0.02206, "low": 0.02179, "close": 0.02195, "volume": 11880895.0, "close_time": 1754783999999, "quote_volume": 260515.60263, "trades": 3530, "taker_buy_base": 6644614.0, "taker_buy_quote": 145723.92798 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.02194, "high": 0.02219, "low": 0.02192, "close": 0.02219, "volume": 9937843.0, "close_time": 1754798399999, "quote_volume": 219424.01468, "trades": 3822, "taker_buy_base": 3866457.0, "taker_buy_quote": 85366.16407 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.02219, "high": 0.02225, "low": 0.02211, "close": 0.02211, "volume": 7183678.0, "close_time": 1754812799999, "quote_volume": 159336.69033, "trades": 1796, "taker_buy_base": 4054216.0, "taker_buy_quote": 89898.55198 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.02212, "high": 0.02235, "low": 0.02198, "close": 0.02225, "volume": 9658981.0, "close_time": 1754827199999, "quote_volume": 214246.09219, "trades": 2366, "taker_buy_base": 5458446.0, "taker_buy_quote": 121082.82629 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.02225, "high": 0.02236, "low": 0.02211, "close": 0.02221, "volume": 11410643.0, "close_time": 1754841599999, "quote_volume": 253328.73776, "trades": 2661, "taker_buy_base": 5420684.0, "taker_buy_quote": 120295.26667 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.02222, "high": 0.02237, "low": 0.02208, "close": 0.02215, "volume": 6956698.0, "close_time": 1754855999999, "quote_volume": 154838.11931, "trades": 1605, "taker_buy_base": 3033055.0, "taker_buy_quote": 67529.38922 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.02215, "high": 0.0222, "low": 0.02204, "close": 0.02214, "volume": 4448382.0, "close_time": 1754870399999, "quote_volume": 98419.98697, "trades": 1295, "taker_buy_base": 2661356.0, "taker_buy_quote": 58863.50818 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.02213, "high": 0.02227, "low": 0.02204, "close": 0.02225, "volume": 3968351.0, "close_time": 1754884799999, "quote_volume": 88072.19538, "trades": 960, "taker_buy_base": 2147578.0, "taker_buy_quote": 47653.66058 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.02224, "high": 0.0223, "low": 0.02209, "close": 0.02214, "volume": 6304567.0, "close_time": 1754899199999, "quote_volume": 139742.47402, "trades": 1333, "taker_buy_base": 3006679.0, "taker_buy_quote": 66668.24516 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.02213, "high": 0.02236, "low": 0.02204, "close": 0.02208, "volume": 9979854.0, "close_time": 1754913599999, "quote_volume": 221852.84664, "trades": 2320, "taker_buy_base": 4457300.0, "taker_buy_quote": 99069.04535 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.02206, "high": 0.02238, "low": 0.02203, "close": 0.02234, "volume": 7984772.0, "close_time": 1754927999999, "quote_volume": 177014.02182, "trades": 2028, "taker_buy_base": 4607055.0, "taker_buy_quote": 102105.86162 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.02237, "high": 0.0225, "low": 0.02218, "close": 0.02247, "volume": 16042724.0, "close_time": 1754942399999, "quote_volume": 358274.15493, "trades": 2935, "taker_buy_base": 8782537.0, "taker_buy_quote": 196137.74116 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.02247, "high": 0.02253, "low": 0.02223, "close": 0.02232, "volume": 10948518.0, "close_time": 1754956799999, "quote_volume": 245229.91605, "trades": 2514, "taker_buy_base": 4608456.0, "taker_buy_quote": 103311.85245 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.02232, "high": 0.02272, "low": 0.02232, "close": 0.02247, "volume": 13228403.0, "close_time": 1754971199999, "quote_volume": 298516.91895, "trades": 3711, "taker_buy_base": 4614327.0, "taker_buy_quote": 104125.53867 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.02245, "high": 0.02266, "low": 0.02241, "close": 0.0225, "volume": 15022232.0, "close_time": 1754985599999, "quote_volume": 338691.62096, "trades": 3239, "taker_buy_base": 6396516.0, "taker_buy_quote": 144255.55843 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.0225, "high": 0.02262, "low": 0.02231, "close": 0.0225, "volume": 12562204.0, "close_time": 1754999999999, "quote_volume": 282196.67387, "trades": 3314, "taker_buy_base": 6265638.0, "taker_buy_quote": 140759.36932 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.0225, "high": 0.02291, "low": 0.02242, "close": 0.02285, "volume": 23954978.0, "close_time": 1755014399999, "quote_volume": 544955.40469, "trades": 5126, "taker_buy_base": 10134233.0, "taker_buy_quote": 230525.82937 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.02286, "high": 0.02296, "low": 0.02269, "close": 0.02291, "volume": 12008092.0, "close_time": 1755028799999, "quote_volume": 274043.25104, "trades": 2478, "taker_buy_base": 5177618.0, "taker_buy_quote": 118141.72606 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.02289, "high": 0.02308, "low": 0.02284, "close": 0.02298, "volume": 8842638.0, "close_time": 1755043199999, "quote_volume": 202966.37747, "trades": 1608, "taker_buy_base": 4471821.0, "taker_buy_quote": 102689.72757 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.02296, "high": 0.0231, "low": 0.02283, "close": 0.02306, "volume": 7114689.0, "close_time": 1755057599999, "quote_volume": 163260.32003, "trades": 2053, "taker_buy_base": 4374325.0, "taker_buy_quote": 100356.14388 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.02307, "high": 0.02373, "low": 0.02301, "close": 0.02368, "volume": 43561622.0, "close_time": 1755071999999, "quote_volume": 1020898.9762, "trades": 6907, "taker_buy_base": 20832992.0, "taker_buy_quote": 488563.83172 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.02368, "high": 0.02383, "low": 0.02347, "close": 0.02379, "volume": 24664843.0, "close_time": 1755086399999, "quote_volume": 583572.09053, "trades": 4752, "taker_buy_base": 11516911.0, "taker_buy_quote": 272560.15102 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.02379, "high": 0.02399, "low": 0.02372, "close": 0.02377, "volume": 17472735.0, "close_time": 1755100799999, "quote_volume": 416752.29703, "trades": 3752, "taker_buy_base": 8630045.0, "taker_buy_quote": 205884.67488 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.02375, "high": 0.02415, "low": 0.02374, "close": 0.02412, "volume": 15437298.0, "close_time": 1755115199999, "quote_volume": 370248.72955, "trades": 3174, "taker_buy_base": 9113896.0, "taker_buy_quote": 218431.73164 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.02413, "high": 0.02425, "low": 0.02405, "close": 0.02421, "volume": 10266734.0, "close_time": 1755129599999, "quote_volume": 247877.33528, "trades": 1955, "taker_buy_base": 4131739.0, "taker_buy_quote": 99812.87334 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0242, "high": 0.02462, "low": 0.02415, "close": 0.02462, "volume": 32771443.0, "close_time": 1755143999999, "quote_volume": 801110.3361, "trades": 6539, "taker_buy_base": 15359169.0, "taker_buy_quote": 375668.59229 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.02462, "high": 0.02523, "low": 0.0246, "close": 0.02484, "volume": 69574388.0, "close_time": 1755158399999, "quote_volume": 1735796.87127, "trades": 11371, "taker_buy_base": 32816717.0, "taker_buy_quote": 819152.00423 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.02484, "high": 0.02552, "low": 0.02473, "close": 0.02515, "volume": 66193167.0, "close_time": 1755172799999, "quote_volume": 1667342.7787, "trades": 11291, "taker_buy_base": 30438889.0, "taker_buy_quote": 766953.85915 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.02516, "high": 0.02553, "low": 0.02418, "close": 0.02472, "volume": 97552837.0, "close_time": 1755187199999, "quote_volume": 2413697.09658, "trades": 25870, "taker_buy_base": 48320807.0, "taker_buy_quote": 1195619.48036 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.02471, "high": 0.02477, "low": 0.02426, "close": 0.02467, "volume": 26622607.0, "close_time": 1755201599999, "quote_volume": 652704.56976, "trades": 7838, "taker_buy_base": 13174327.0, "taker_buy_quote": 323060.1393 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.02466, "high": 0.02469, "low": 0.0242, "close": 0.02453, "volume": 20505030.0, "close_time": 1755215999999, "quote_volume": 502238.8565, "trades": 5492, "taker_buy_base": 10473169.0, "taker_buy_quote": 256578.4723 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.02453, "high": 0.02498, "low": 0.02431, "close": 0.02471, "volume": 37366948.0, "close_time": 1755230399999, "quote_volume": 923333.58662, "trades": 8896, "taker_buy_base": 18742185.0, "taker_buy_quote": 462988.79715 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.0247, "high": 0.02483, "low": 0.02437, "close": 0.02441, "volume": 16791036.0, "close_time": 1755244799999, "quote_volume": 412164.24654, "trades": 4090, "taker_buy_base": 8801427.0, "taker_buy_quote": 216015.69631 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.02442, "high": 0.02458, "low": 0.02435, "close": 0.02448, "volume": 11868869.0, "close_time": 1755259199999, "quote_volume": 290296.61133, "trades": 3253, "taker_buy_base": 5701979.0, "taker_buy_quote": 139466.0187 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.02447, "high": 0.02455, "low": 0.02377, "close": 0.02383, "volume": 21922572.0, "close_time": 1755273599999, "quote_volume": 529053.00255, "trades": 6404, "taker_buy_base": 11114295.0, "taker_buy_quote": 268275.59883 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.02382, "high": 0.02394, "low": 0.02359, "close": 0.02381, "volume": 10665232.0, "close_time": 1755287999999, "quote_volume": 253426.41906, "trades": 2976, "taker_buy_base": 4397359.0, "taker_buy_quote": 104548.7223 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.02381, "high": 0.02399, "low": 0.0238, "close": 0.02392, "volume": 3468111.0, "close_time": 1755302399999, "quote_volume": 82879.64717, "trades": 1108, "taker_buy_base": 1744847.0, "taker_buy_quote": 41717.22487 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.02392, "high": 0.02398, "low": 0.02382, "close": 0.02388, "volume": 4216231.0, "close_time": 1755316799999, "quote_volume": 100763.03413, "trades": 1648, "taker_buy_base": 1934781.0, "taker_buy_quote": 46188.93207 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.02387, "high": 0.02417, "low": 0.02386, "close": 0.02399, "volume": 5543502.0, "close_time": 1755331199999, "quote_volume": 133234.10775, "trades": 1709, "taker_buy_base": 2841079.0, "taker_buy_quote": 68259.62345 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.02399, "high": 0.02403, "low": 0.02361, "close": 0.02364, "volume": 10434495.0, "close_time": 1755345599999, "quote_volume": 248719.7277, "trades": 3338, "taker_buy_base": 5751320.0, "taker_buy_quote": 137177.93975 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.02364, "high": 0.02379, "low": 0.02345, "close": 0.02353, "volume": 10863781.0, "close_time": 1755359999999, "quote_volume": 256183.01488, "trades": 3230, "taker_buy_base": 6402423.0, "taker_buy_quote": 151005.02642 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.02353, "high": 0.02367, "low": 0.02352, "close": 0.02363, "volume": 3088344.0, "close_time": 1755374399999, "quote_volume": 72853.7348, "trades": 1004, "taker_buy_base": 1220078.0, "taker_buy_quote": 28769.22327 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.02358, "high": 0.02364, "low": 0.02345, "close": 0.02345, "volume": 4430719.0, "close_time": 1755388799999, "quote_volume": 104232.15826, "trades": 1433, "taker_buy_base": 2182862.0, "taker_buy_quote": 51373.91443 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.02347, "high": 0.02355, "low": 0.02343, "close": 0.02354, "volume": 4866550.0, "close_time": 1755403199999, "quote_volume": 114230.32306, "trades": 1320, "taker_buy_base": 2399104.0, "taker_buy_quote": 56302.8628 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.02355, "high": 0.02387, "low": 0.02355, "close": 0.0238, "volume": 8273509.0, "close_time": 1755417599999, "quote_volume": 196588.18115, "trades": 2404, "taker_buy_base": 4843240.0, "taker_buy_quote": 114998.03698 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.0238, "high": 0.02394, "low": 0.02376, "close": 0.02391, "volume": 3425924.0, "close_time": 1755431999999, "quote_volume": 81779.11042, "trades": 970, "taker_buy_base": 1585287.0, "taker_buy_quote": 37836.5765 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.02393, "high": 0.02393, "low": 0.02377, "close": 0.02393, "volume": 4855277.0, "close_time": 1755446399999, "quote_volume": 115744.48963, "trades": 1418, "taker_buy_base": 2754018.0, "taker_buy_quote": 65671.57862 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.02393, "high": 0.02395, "low": 0.02373, "close": 0.02377, "volume": 4642401.0, "close_time": 1755460799999, "quote_volume": 110652.36903, "trades": 1432, "taker_buy_base": 2219166.0, "taker_buy_quote": 52909.50071 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.02376, "high": 0.02393, "low": 0.02373, "close": 0.02392, "volume": 2509200.0, "close_time": 1755475199999, "quote_volume": 59753.59599, "trades": 905, "taker_buy_base": 1551508.0, "taker_buy_quote": 36955.94437 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.02391, "high": 0.02404, "low": 0.02327, "close": 0.02334, "volume": 20199888.0, "close_time": 1755489599999, "quote_volume": 476421.51938, "trades": 4714, "taker_buy_base": 8307813.0, "taker_buy_quote": 196238.35033 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.02334, "high": 0.02349, "low": 0.02318, "close": 0.02318, "volume": 7595918.0, "close_time": 1755503999999, "quote_volume": 177108.67999, "trades": 2400, "taker_buy_base": 3777562.0, "taker_buy_quote": 88129.35135 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.02318, "high": 0.02324, "low": 0.02301, "close": 0.02309, "volume": 7153596.0, "close_time": 1755518399999, "quote_volume": 165444.77859, "trades": 1864, "taker_buy_base": 3033036.0, "taker_buy_quote": 70134.75905 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.02309, "high": 0.02338, "low": 0.02308, "close": 0.02327, "volume": 8808938.0, "close_time": 1755532799999, "quote_volume": 204677.07063, "trades": 2339, "taker_buy_base": 5448022.0, "taker_buy_quote": 126612.63984 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.02328, "high": 0.02335, "low": 0.02318, "close": 0.02334, "volume": 4488143.0, "close_time": 1755547199999, "quote_volume": 104529.21611, "trades": 962, "taker_buy_base": 2721045.0, "taker_buy_quote": 63388.44635 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.02332, "high": 0.02347, "low": 0.02326, "close": 0.0233, "volume": 3048654.0, "close_time": 1755561599999, "quote_volume": 71228.91743, "trades": 534, "taker_buy_base": 1714667.0, "taker_buy_quote": 40050.46212 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0233, "high": 0.02345, "low": 0.02307, "close": 0.02307, "volume": 5761282.0, "close_time": 1755575999999, "quote_volume": 133960.44303, "trades": 1157, "taker_buy_base": 2421416.0, "taker_buy_quote": 56365.61586 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.02307, "high": 0.02313, "low": 0.02296, "close": 0.02305, "volume": 9029088.0, "close_time": 1755590399999, "quote_volume": 207908.94528, "trades": 1494, "taker_buy_base": 4867955.0, "taker_buy_quote": 112090.20237 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.02306, "high": 0.0233, "low": 0.023, "close": 0.0233, "volume": 5694345.0, "close_time": 1755604799999, "quote_volume": 131570.71284, "trades": 919, "taker_buy_base": 3105921.0, "taker_buy_quote": 71816.25974 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.02329, "high": 0.02332, "low": 0.023, "close": 0.02312, "volume": 6413340.0, "close_time": 1755619199999, "quote_volume": 148544.84936, "trades": 1422, "taker_buy_base": 3745086.0, "taker_buy_quote": 86763.43826 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.02309, "high": 0.02328, "low": 0.02294, "close": 0.02319, "volume": 7904490.0, "close_time": 1755633599999, "quote_volume": 182722.6142, "trades": 1756, "taker_buy_base": 4686716.0, "taker_buy_quote": 108363.45447 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.0232, "high": 0.02327, "low": 0.02294, "close": 0.02295, "volume": 5662520.0, "close_time": 1755647999999, "quote_volume": 130762.28984, "trades": 1429, "taker_buy_base": 3062135.0, "taker_buy_quote": 70741.20209 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.02294, "high": 0.02305, "low": 0.02281, "close": 0.02297, "volume": 7470710.0, "close_time": 1755662399999, "quote_volume": 171231.85369, "trades": 1694, "taker_buy_base": 3044817.0, "taker_buy_quote": 69792.48157 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.02297, "high": 0.02319, "low": 0.02294, "close": 0.02317, "volume": 3644375.0, "close_time": 1755676799999, "quote_volume": 84163.15778, "trades": 686, "taker_buy_base": 2295092.0, "taker_buy_quote": 52981.89068 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.02316, "high": 0.02335, "low": 0.02311, "close": 0.02327, "volume": 7219543.0, "close_time": 1755691199999, "quote_volume": 167688.90694, "trades": 1041, "taker_buy_base": 4724998.0, "taker_buy_quote": 109812.82798 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.02329, "high": 0.02338, "low": 0.02306, "close": 0.02321, "volume": 10802223.0, "close_time": 1755705599999, "quote_volume": 251238.53669, "trades": 2058, "taker_buy_base": 5251280.0, "taker_buy_quote": 122181.53197 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.02323, "high": 0.0236, "low": 0.02323, "close": 0.0236, "volume": 5124606.0, "close_time": 1755719999999, "quote_volume": 120130.50337, "trades": 1585, "taker_buy_base": 2530720.0, "taker_buy_quote": 59356.7684 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.02358, "high": 0.02361, "low": 0.02348, "close": 0.02354, "volume": 3600743.0, "close_time": 1755734399999, "quote_volume": 84807.33564, "trades": 1044, "taker_buy_base": 1742269.0, "taker_buy_quote": 41030.87881 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.02352, "high": 0.02389, "low": 0.02352, "close": 0.02368, "volume": 10056035.0, "close_time": 1755748799999, "quote_volume": 238911.79803, "trades": 2731, "taker_buy_base": 5085815.0, "taker_buy_quote": 120774.24821 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.02366, "high": 0.02402, "low": 0.02365, "close": 0.02387, "volume": 7475290.0, "close_time": 1755763199999, "quote_volume": 178505.6872, "trades": 2209, "taker_buy_base": 3945696.0, "taker_buy_quote": 94157.23962 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.02388, "high": 0.02389, "low": 0.02368, "close": 0.02371, "volume": 7860239.0, "close_time": 1755777599999, "quote_volume": 186907.32099, "trades": 1704, "taker_buy_base": 4563522.0, "taker_buy_quote": 108516.69358 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.0237, "high": 0.02384, "low": 0.02356, "close": 0.02361, "volume": 11419058.0, "close_time": 1755791999999, "quote_volume": 270818.63275, "trades": 3376, "taker_buy_base": 7195406.0, "taker_buy_quote": 170708.08255 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.02363, "high": 0.02385, "low": 0.02359, "close": 0.0238, "volume": 5286386.0, "close_time": 1755806399999, "quote_volume": 125375.57684, "trades": 1234, "taker_buy_base": 2496615.0, "taker_buy_quote": 59226.44696 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.02383, "high": 0.024, "low": 0.02379, "close": 0.02383, "volume": 4203228.0, "close_time": 1755820799999, "quote_volume": 100566.75065, "trades": 951, "taker_buy_base": 2263523.0, "taker_buy_quote": 54153.87462 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.02384, "high": 0.02409, "low": 0.02372, "close": 0.02403, "volume": 9649446.0, "close_time": 1755835199999, "quote_volume": 230592.13445, "trades": 2300, "taker_buy_base": 5447470.0, "taker_buy_quote": 130272.27057 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.02404, "high": 0.02416, "low": 0.02395, "close": 0.02409, "volume": 6627751.0, "close_time": 1755849599999, "quote_volume": 159523.28643, "trades": 1578, "taker_buy_base": 3974268.0, "taker_buy_quote": 95653.58227 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.0241, "high": 0.02416, "low": 0.0239, "close": 0.02409, "volume": 7607071.0, "close_time": 1755863999999, "quote_volume": 183020.98381, "trades": 1546, "taker_buy_base": 3843760.0, "taker_buy_quote": 92519.5798 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.02409, "high": 0.02449, "low": 0.02391, "close": 0.0244, "volume": 20615823.0, "close_time": 1755878399999, "quote_volume": 498815.83782, "trades": 6398, "taker_buy_base": 10913161.0, "taker_buy_quote": 264167.81894 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.0244, "high": 0.02481, "low": 0.0244, "close": 0.02473, "volume": 13942019.0, "close_time": 1755892799999, "quote_volume": 343659.4068, "trades": 3389, "taker_buy_base": 7460040.0, "taker_buy_quote": 183829.95287 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.02472, "high": 0.02492, "low": 0.0247, "close": 0.0249, "volume": 6054262.0, "close_time": 1755907199999, "quote_volume": 150199.13325, "trades": 1539, "taker_buy_base": 3920264.0, "taker_buy_quote": 97259.65079 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.02492, "high": 0.02492, "low": 0.02445, "close": 0.02447, "volume": 9247965.0, "close_time": 1755921599999, "quote_volume": 227862.00504, "trades": 2923, "taker_buy_base": 3688242.0, "taker_buy_quote": 90838.63415 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.02445, "high": 0.02471, "low": 0.02417, "close": 0.02424, "volume": 13548996.0, "close_time": 1755935999999, "quote_volume": 331327.39282, "trades": 2972, "taker_buy_base": 5419901.0, "taker_buy_quote": 132550.98683 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.02423, "high": 0.02431, "low": 0.02413, "close": 0.02417, "volume": 9972716.0, "close_time": 1755950399999, "quote_volume": 241435.63923, "trades": 3677, "taker_buy_base": 6842854.0, "taker_buy_quote": 165675.64048 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.02414, "high": 0.02442, "low": 0.0241, "close": 0.02439, "volume": 10197841.0, "close_time": 1755964799999, "quote_volume": 247316.20767, "trades": 2232, "taker_buy_base": 5535329.0, "taker_buy_quote": 134133.21254 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.0244, "high": 0.02441, "low": 0.02432, "close": 0.02435, "volume": 2001795.0, "close_time": 1755979199999, "quote_volume": 48766.67809, "trades": 498, "taker_buy_base": 1362415.0, "taker_buy_quote": 33191.41986 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.02435, "high": 0.02444, "low": 0.02427, "close": 0.02429, "volume": 2900241.0, "close_time": 1755993599999, "quote_volume": 70576.88712, "trades": 531, "taker_buy_base": 976032.0, "taker_buy_quote": 23746.40889 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0243, "high": 0.02442, "low": 0.02427, "close": 0.02442, "volume": 2461501.0, "close_time": 1756007999999, "quote_volume": 59886.59831, "trades": 430, "taker_buy_base": 1108925.0, "taker_buy_quote": 26982.10164 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.02441, "high": 0.02476, "low": 0.02436, "close": 0.02473, "volume": 12178394.0, "close_time": 1756022399999, "quote_volume": 299698.09522, "trades": 3417, "taker_buy_base": 5359728.0, "taker_buy_quote": 131833.75495 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.02474, "high": 0.02491, "low": 0.02465, "close": 0.02476, "volume": 24413783.0, "close_time": 1756036799999, "quote_volume": 605300.44268, "trades": 8257, "taker_buy_base": 9149207.0, "taker_buy_quote": 226864.56629 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.02476, "high": 0.02486, "low": 0.0246, "close": 0.02473, "volume": 8059321.0, "close_time": 1756051199999, "quote_volume": 199070.85463, "trades": 2174, "taker_buy_base": 3421139.0, "taker_buy_quote": 84516.24894 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.02474, "high": 0.02537, "low": 0.02471, "close": 0.02485, "volume": 41835657.0, "close_time": 1756065599999, "quote_volume": 1047593.51923, "trades": 12068, "taker_buy_base": 20563792.0, "taker_buy_quote": 514954.7163 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.02487, "high": 0.02503, "low": 0.02475, "close": 0.02477, "volume": 9554738.0, "close_time": 1756079999999, "quote_volume": 237764.59517, "trades": 2401, "taker_buy_base": 5258594.0, "taker_buy_quote": 130819.39001 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.02476, "high": 0.02481, "low": 0.02453, "close": 0.02454, "volume": 10389765.0, "close_time": 1756094399999, "quote_volume": 256145.27286, "trades": 2079, "taker_buy_base": 3939120.0, "taker_buy_quote": 97162.45283 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.02454, "high": 0.02472, "low": 0.02433, "close": 0.02444, "volume": 11370818.0, "close_time": 1756108799999, "quote_volume": 279222.341, "trades": 2571, "taker_buy_base": 4554416.0, "taker_buy_quote": 111855.28886 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.02443, "high": 0.02443, "low": 0.02418, "close": 0.02433, "volume": 7977116.0, "close_time": 1756123199999, "quote_volume": 193912.70602, "trades": 1921, "taker_buy_base": 3108960.0, "taker_buy_quote": 75584.76118 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.02433, "high": 0.02453, "low": 0.02427, "close": 0.02434, "volume": 11652748.0, "close_time": 1756137599999, "quote_volume": 284190.21978, "trades": 2690, "taker_buy_base": 6399869.0, "taker_buy_quote": 156083.36861 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.02434, "high": 0.02444, "low": 0.02408, "close": 0.02408, "volume": 9501747.0, "close_time": 1756151999999, "quote_volume": 230890.51053, "trades": 2427, "taker_buy_base": 3794968.0, "taker_buy_quote": 92211.23903 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.02407, "high": 0.02412, "low": 0.02374, "close": 0.02384, "volume": 15370768.0, "close_time": 1756166399999, "quote_volume": 367519.1669, "trades": 4582, "taker_buy_base": 6448062.0, "taker_buy_quote": 154268.53516 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.02384, "high": 0.02391, "low": 0.02351, "close": 0.02381, "volume": 11841167.0, "close_time": 1756180799999, "quote_volume": 280994.34554, "trades": 3025, "taker_buy_base": 5432079.0, "taker_buy_quote": 129093.5329 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.02382, "high": 0.02409, "low": 0.02364, "close": 0.02395, "volume": 21556500.0, "close_time": 1756195199999, "quote_volume": 513413.25281, "trades": 3996, "taker_buy_base": 10252485.0, "taker_buy_quote": 244029.97938 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.02395, "high": 0.02407, "low": 0.0239, "close": 0.02391, "volume": 6287056.0, "close_time": 1756209599999, "quote_volume": 150827.30154, "trades": 1550, "taker_buy_base": 2710730.0, "taker_buy_quote": 65036.55634 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.02394, "high": 0.02443, "low": 0.02391, "close": 0.02435, "volume": 21150956.0, "close_time": 1756223999999, "quote_volume": 511506.12794, "trades": 3937, "taker_buy_base": 9351668.0, "taker_buy_quote": 226196.4485 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.02437, "high": 0.02448, "low": 0.02427, "close": 0.02445, "volume": 4898250.0, "close_time": 1756238399999, "quote_volume": 119462.81651, "trades": 1451, "taker_buy_base": 1584683.0, "taker_buy_quote": 38632.80751 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.02448, "high": 0.02465, "low": 0.02444, "close": 0.02461, "volume": 9014972.0, "close_time": 1756252799999, "quote_volume": 221440.9139, "trades": 2288, "taker_buy_base": 3242456.0, "taker_buy_quote": 79647.21071 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.02461, "high": 0.02464, "low": 0.02435, "close": 0.02446, "volume": 5719839.0, "close_time": 1756267199999, "quote_volume": 140223.36901, "trades": 1070, "taker_buy_base": 1970184.0, "taker_buy_quote": 48266.88147 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.02445, "high": 0.0246, "low": 0.02437, "close": 0.02443, "volume": 7191571.0, "close_time": 1756281599999, "quote_volume": 176244.87416, "trades": 1395, "taker_buy_base": 4518065.0, "taker_buy_quote": 110744.00223 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.02445, "high": 0.02451, "low": 0.02434, "close": 0.02451, "volume": 3786997.0, "close_time": 1756295999999, "quote_volume": 92546.33692, "trades": 1209, "taker_buy_base": 2011381.0, "taker_buy_quote": 49150.82424 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.0245, "high": 0.02466, "low": 0.02439, "close": 0.02461, "volume": 7168444.0, "close_time": 1756310399999, "quote_volume": 176138.86137, "trades": 1458, "taker_buy_base": 3721576.0, "taker_buy_quote": 91434.06956 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.02464, "high": 0.02466, "low": 0.0243, "close": 0.02431, "volume": 5255302.0, "close_time": 1756324799999, "quote_volume": 128652.8164, "trades": 1013, "taker_buy_base": 2344734.0, "taker_buy_quote": 57405.41706 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.0243, "high": 0.02441, "low": 0.02403, "close": 0.02405, "volume": 10232445.0, "close_time": 1756339199999, "quote_volume": 247910.74075, "trades": 3663, "taker_buy_base": 4938427.0, "taker_buy_quote": 119660.65658 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.02405, "high": 0.02408, "low": 0.02386, "close": 0.02399, "volume": 15093711.0, "close_time": 1756353599999, "quote_volume": 361689.30974, "trades": 5421, "taker_buy_base": 8603600.0, "taker_buy_quote": 206157.8914 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.02398, "high": 0.02415, "low": 0.02374, "close": 0.02405, "volume": 17227452.0, "close_time": 1756367999999, "quote_volume": 412001.89793, "trades": 5308, "taker_buy_base": 9237853.0, "taker_buy_quote": 220703.65584 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.02404, "high": 0.02415, "low": 0.02396, "close": 0.02397, "volume": 7487188.0, "close_time": 1756382399999, "quote_volume": 179849.33524, "trades": 2187, "taker_buy_base": 2488018.0, "taker_buy_quote": 59747.5535 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.02396, "high": 0.02397, "low": 0.0231, "close": 0.02316, "volume": 33243591.0, "close_time": 1756396799999, "quote_volume": 782477.96933, "trades": 8297, "taker_buy_base": 17585475.0, "taker_buy_quote": 414450.76207 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.02315, "high": 0.02325, "low": 0.02286, "close": 0.0229, "volume": 25974792.0, "close_time": 1756411199999, "quote_volume": 598520.33043, "trades": 3879, "taker_buy_base": 14608234.0, "taker_buy_quote": 336474.03966 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.02289, "high": 0.02312, "low": 0.02288, "close": 0.02305, "volume": 7040388.0, "close_time": 1756425599999, "quote_volume": 162067.3676, "trades": 1169, "taker_buy_base": 3596991.0, "taker_buy_quote": 82792.11888 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.02306, "high": 0.02306, "low": 0.02276, "close": 0.02287, "volume": 24214431.0, "close_time": 1756439999999, "quote_volume": 554307.82303, "trades": 3711, "taker_buy_base": 13034189.0, "taker_buy_quote": 298457.32146 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.02284, "high": 0.02308, "low": 0.0228, "close": 0.02285, "volume": 16101081.0, "close_time": 1756454399999, "quote_volume": 369223.93176, "trades": 3067, "taker_buy_base": 7651705.0, "taker_buy_quote": 175425.05778 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.02285, "high": 0.0229, "low": 0.02267, "close": 0.02267, "volume": 6753192.0, "close_time": 1756468799999, "quote_volume": 154042.17882, "trades": 1077, "taker_buy_base": 2933674.0, "taker_buy_quote": 66928.09685 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.02268, "high": 0.02283, "low": 0.02224, "close": 0.02229, "volume": 28340922.0, "close_time": 1756483199999, "quote_volume": 635543.42938, "trades": 3579, "taker_buy_base": 14230837.0, "taker_buy_quote": 319382.49626 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.0223, "high": 0.02277, "low": 0.02229, "close": 0.02266, "volume": 19558287.0, "close_time": 1756497599999, "quote_volume": 442079.38887, "trades": 2325, "taker_buy_base": 8173471.0, "taker_buy_quote": 184775.19629 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.02267, "high": 0.02289, "low": 0.0226, "close": 0.02288, "volume": 8387837.0, "close_time": 1756511999999, "quote_volume": 190896.11464, "trades": 1287, "taker_buy_base": 4298965.0, "taker_buy_quote": 97910.55119 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.02287, "high": 0.02291, "low": 0.02256, "close": 0.02259, "volume": 18801076.0, "close_time": 1756526399999, "quote_volume": 426590.17336, "trades": 2370, "taker_buy_base": 7781673.0, "taker_buy_quote": 176516.86598 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.02259, "high": 0.02278, "low": 0.02259, "close": 0.02277, "volume": 3221767.0, "close_time": 1756540799999, "quote_volume": 73190.43842, "trades": 550, "taker_buy_base": 2200191.0, "taker_buy_quote": 49992.20118 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.02278, "high": 0.0229, "low": 0.02273, "close": 0.02286, "volume": 3464906.0, "close_time": 1756555199999, "quote_volume": 79094.75555, "trades": 550, "taker_buy_base": 1873457.0, "taker_buy_quote": 42761.90233 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.02286, "high": 0.02286, "low": 0.02275, "close": 0.02278, "volume": 3902333.0, "close_time": 1756569599999, "quote_volume": 88981.85482, "trades": 797, "taker_buy_base": 2350861.0, "taker_buy_quote": 53607.63798 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.02277, "high": 0.02287, "low": 0.02272, "close": 0.02286, "volume": 2263887.0, "close_time": 1756583999999, "quote_volume": 51659.94531, "trades": 503, "taker_buy_base": 1276938.0, "taker_buy_quote": 29138.88249 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.02287, "high": 0.02289, "low": 0.02278, "close": 0.02282, "volume": 1625164.0, "close_time": 1756598399999, "quote_volume": 37122.95781, "trades": 428, "taker_buy_base": 479474.0, "taker_buy_quote": 10951.24687 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.02281, "high": 0.02286, "low": 0.02275, "close": 0.02285, "volume": 3367108.0, "close_time": 1756612799999, "quote_volume": 76797.81112, "trades": 523, "taker_buy_base": 1586791.0, "taker_buy_quote": 36202.77028 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.02285, "high": 0.02287, "low": 0.02279, "close": 0.02285, "volume": 1878145.0, "close_time": 1756627199999, "quote_volume": 42838.5321, "trades": 309, "taker_buy_base": 1111436.0, "taker_buy_quote": 25353.21581 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.02285, "high": 0.02294, "low": 0.02279, "close": 0.02289, "volume": 4341328.0, "close_time": 1756641599999, "quote_volume": 99272.88393, "trades": 856, "taker_buy_base": 2246345.0, "taker_buy_quote": 51372.0698 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.02289, "high": 0.02292, "low": 0.02259, "close": 0.02287, "volume": 21968090.0, "close_time": 1756655999999, "quote_volume": 499780.12248, "trades": 1901, "taker_buy_base": 9401328.0, "taker_buy_quote": 213809.3915 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.02287, "high": 0.02287, "low": 0.02272, "close": 0.02273, "volume": 2122562.0, "close_time": 1756670399999, "quote_volume": 48351.53281, "trades": 344, "taker_buy_base": 908593.0, "taker_buy_quote": 20688.53078 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.02272, "high": 0.02279, "low": 0.02263, "close": 0.02264, "volume": 3049228.0, "close_time": 1756684799999, "quote_volume": 69214.34506, "trades": 430, "taker_buy_base": 1680803.0, "taker_buy_quote": 38140.00213 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.02263, "high": 0.02263, "low": 0.02242, "close": 0.02247, "volume": 5181563.0, "close_time": 1756699199999, "quote_volume": 116750.00831, "trades": 862, "taker_buy_base": 2765959.0, "taker_buy_quote": 62336.05026 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.02247, "high": 0.02255, "low": 0.02232, "close": 0.02252, "volume": 4245036.0, "close_time": 1756713599999, "quote_volume": 95197.88131, "trades": 774, "taker_buy_base": 2102230.0, "taker_buy_quote": 47157.13582 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.02254, "high": 0.02257, "low": 0.02239, "close": 0.0224, "volume": 5421898.0, "close_time": 1756727999999, "quote_volume": 121979.22676, "trades": 905, "taker_buy_base": 3077404.0, "taker_buy_quote": 69267.89717 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.0224, "high": 0.02244, "low": 0.02225, "close": 0.02226, "volume": 8358883.0, "close_time": 1756742399999, "quote_volume": 186714.17519, "trades": 1112, "taker_buy_base": 3594034.0, "taker_buy_quote": 80262.40487 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.02226, "high": 0.0223, "low": 0.02214, "close": 0.0223, "volume": 3893384.0, "close_time": 1756756799999, "quote_volume": 86530.85136, "trades": 837, "taker_buy_base": 1545682.0, "taker_buy_quote": 34354.19739 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0223, "high": 0.02233, "low": 0.02197, "close": 0.0222, "volume": 11832681.0, "close_time": 1756771199999, "quote_volume": 261170.31263, "trades": 1744, "taker_buy_base": 5892002.0, "taker_buy_quote": 130001.06684 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.02221, "high": 0.02237, "low": 0.02219, "close": 0.02237, "volume": 4018340.0, "close_time": 1756785599999, "quote_volume": 89573.22044, "trades": 827, "taker_buy_base": 2039643.0, "taker_buy_quote": 45455.97734 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.02237, "high": 0.02242, "low": 0.02232, "close": 0.02233, "volume": 2170423.0, "close_time": 1756799999999, "quote_volume": 48574.98667, "trades": 757, "taker_buy_base": 1094452.0, "taker_buy_quote": 24493.97983 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.02232, "high": 0.02237, "low": 0.02216, "close": 0.02217, "volume": 3890841.0, "close_time": 1756814399999, "quote_volume": 86587.81102, "trades": 947, "taker_buy_base": 1824868.0, "taker_buy_quote": 40626.20725 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.02217, "high": 0.02234, "low": 0.02203, "close": 0.02209, "volume": 7547443.0, "close_time": 1756828799999, "quote_volume": 167256.32614, "trades": 1197, "taker_buy_base": 4449816.0, "taker_buy_quote": 98647.0494 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.02211, "high": 0.02229, "low": 0.02211, "close": 0.02221, "volume": 4276971.0, "close_time": 1756843199999, "quote_volume": 95130.82381, "trades": 541, "taker_buy_base": 2918115.0, "taker_buy_quote": 64895.46906 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.02222, "high": 0.0223, "low": 0.0222, "close": 0.02221, "volume": 1377841.0, "close_time": 1756857599999, "quote_volume": 30664.06826, "trades": 329, "taker_buy_base": 648689.0, "taker_buy_quote": 14437.57743 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.02221, "high": 0.02223, "low": 0.02212, "close": 0.02214, "volume": 2427448.0, "close_time": 1756871999999, "quote_volume": 53830.45537, "trades": 532, "taker_buy_base": 722890.0, "taker_buy_quote": 16034.38476 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.02215, "high": 0.02218, "low": 0.02202, "close": 0.0221, "volume": 6292558.0, "close_time": 1756886399999, "quote_volume": 139177.426, "trades": 1154, "taker_buy_base": 3566276.0, "taker_buy_quote": 78888.60418 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.02209, "high": 0.02221, "low": 0.022, "close": 0.02215, "volume": 5986291.0, "close_time": 1756900799999, "quote_volume": 132373.4172, "trades": 909, "taker_buy_base": 3246552.0, "taker_buy_quote": 71821.34534 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.02215, "high": 0.02219, "low": 0.02204, "close": 0.02206, "volume": 6139348.0, "close_time": 1756915199999, "quote_volume": 135805.63223, "trades": 923, "taker_buy_base": 1902911.0, "taker_buy_quote": 42091.57616 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.02204, "high": 0.02213, "low": 0.02192, "close": 0.02209, "volume": 9242718.0, "close_time": 1756929599999, "quote_volume": 203528.53313, "trades": 1399, "taker_buy_base": 4770353.0, "taker_buy_quote": 105071.1416 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.02209, "high": 0.02215, "low": 0.02204, "close": 0.02207, "volume": 2310831.0, "close_time": 1756943999999, "quote_volume": 51077.82445, "trades": 475, "taker_buy_base": 983081.0, "taker_buy_quote": 21741.35034 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.02206, "high": 0.02221, "low": 0.02197, "close": 0.02197, "volume": 4469964.0, "close_time": 1756958399999, "quote_volume": 98949.83551, "trades": 984, "taker_buy_base": 2058591.0, "taker_buy_quote": 45579.27965 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.02196, "high": 0.02205, "low": 0.02174, "close": 0.02186, "volume": 6353276.0, "close_time": 1756972799999, "quote_volume": 139093.29218, "trades": 1075, "taker_buy_base": 2704033.0, "taker_buy_quote": 59261.30801 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.02187, "high": 0.02203, "low": 0.02185, "close": 0.02194, "volume": 4146680.0, "close_time": 1756987199999, "quote_volume": 90972.87304, "trades": 676, "taker_buy_base": 1755274.0, "taker_buy_quote": 38525.0765 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.02194, "high": 0.02199, "low": 0.02174, "close": 0.02177, "volume": 4548967.0, "close_time": 1757001599999, "quote_volume": 99434.83636, "trades": 679, "taker_buy_base": 1573736.0, "taker_buy_quote": 34421.47863 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.02175, "high": 0.02188, "low": 0.02169, "close": 0.0217, "volume": 11816159.0, "close_time": 1757015999999, "quote_volume": 257206.46905, "trades": 1955, "taker_buy_base": 6779273.0, "taker_buy_quote": 147597.16508 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0217, "high": 0.02179, "low": 0.02164, "close": 0.02167, "volume": 2653494.0, "close_time": 1757030399999, "quote_volume": 57599.63122, "trades": 629, "taker_buy_base": 922637.0, "taker_buy_quote": 20035.44851 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.02167, "high": 0.02175, "low": 0.02142, "close": 0.02163, "volume": 14343411.0, "close_time": 1757044799999, "quote_volume": 309247.56359, "trades": 2258, "taker_buy_base": 6511906.0, "taker_buy_quote": 140501.43662 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.02163, "high": 0.02163, "low": 0.02114, "close": 0.02143, "volume": 29803836.0, "close_time": 1757059199999, "quote_volume": 635463.58202, "trades": 3807, "taker_buy_base": 16217370.0, "taker_buy_quote": 345855.08314 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.02143, "high": 0.02145, "low": 0.02132, "close": 0.02138, "volume": 3975760.0, "close_time": 1757073599999, "quote_volume": 85010.49236, "trades": 773, "taker_buy_base": 2130509.0, "taker_buy_quote": 45559.90257 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.02136, "high": 0.02156, "low": 0.02109, "close": 0.02112, "volume": 12345081.0, "close_time": 1757087999999, "quote_volume": 263604.45361, "trades": 1853, "taker_buy_base": 5491972.0, "taker_buy_quote": 117353.15772 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.02112, "high": 0.02115, "low": 0.02092, "close": 0.02109, "volume": 13769919.0, "close_time": 1757102399999, "quote_volume": 289389.56127, "trades": 1599, "taker_buy_base": 6213889.0, "taker_buy_quote": 130606.95338 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.02109, "high": 0.02123, "low": 0.02109, "close": 0.02111, "volume": 5593161.0, "close_time": 1757116799999, "quote_volume": 118372.8284, "trades": 1185, "taker_buy_base": 2840341.0, "taker_buy_quote": 60123.86712 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.02111, "high": 0.02122, "low": 0.02107, "close": 0.02118, "volume": 6636713.0, "close_time": 1757131199999, "quote_volume": 140546.3127, "trades": 728, "taker_buy_base": 2924155.0, "taker_buy_quote": 61901.00605 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.02119, "high": 0.02122, "low": 0.02104, "close": 0.02112, "volume": 3625713.0, "close_time": 1757145599999, "quote_volume": 76523.09772, "trades": 1052, "taker_buy_base": 1192122.0, "taker_buy_quote": 25164.36119 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.02114, "high": 0.02114, "low": 0.02093, "close": 0.02095, "volume": 3922342.0, "close_time": 1757159999999, "quote_volume": 82429.40536, "trades": 804, "taker_buy_base": 1141157.0, "taker_buy_quote": 24013.90126 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.02095, "high": 0.02095, "low": 0.02021, "close": 0.02023, "volume": 28966466.0, "close_time": 1757174399999, "quote_volume": 596371.47098, "trades": 3876, "taker_buy_base": 11832168.0, "taker_buy_quote": 243414.55812 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.02023, "high": 0.02032, "low": 0.01989, "close": 0.02018, "volume": 55101791.0, "close_time": 1757188799999, "quote_volume": 1106541.08506, "trades": 10603, "taker_buy_base": 28558048.0, "taker_buy_quote": 574123.27554 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.02018, "high": 0.02019, "low": 0.01877, "close": 0.01964, "volume": 107806257.0, "close_time": 1757203199999, "quote_volume": 2099188.55154, "trades": 17856, "taker_buy_base": 55031875.0, "taker_buy_quote": 1071044.09555 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.01963, "high": 0.02059, "low": 0.01955, "close": 0.02055, "volume": 45520619.0, "close_time": 1757217599999, "quote_volume": 912793.29126, "trades": 7737, "taker_buy_base": 25619229.0, "taker_buy_quote": 513650.39106 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.02055, "high": 0.02069, "low": 0.02046, "close": 0.02058, "volume": 15222187.0, "close_time": 1757231999999, "quote_volume": 313329.95923, "trades": 4324, "taker_buy_base": 9053519.0, "taker_buy_quote": 186428.90784 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.02059, "high": 0.02077, "low": 0.02054, "close": 0.02074, "volume": 9111503.0, "close_time": 1757246399999, "quote_volume": 188431.45988, "trades": 2650, "taker_buy_base": 5797556.0, "taker_buy_quote": 119930.61928 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.02074, "high": 0.02117, "low": 0.0207, "close": 0.02097, "volume": 24533004.0, "close_time": 1757260799999, "quote_volume": 515102.49903, "trades": 9635, "taker_buy_base": 11286924.0, "taker_buy_quote": 236777.02769 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.02097, "high": 0.02113, "low": 0.02088, "close": 0.02089, "volume": 10181156.0, "close_time": 1757275199999, "quote_volume": 213903.3102, "trades": 3316, "taker_buy_base": 4092132.0, "taker_buy_quote": 85953.0072 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.02088, "high": 0.02113, "low": 0.02087, "close": 0.02107, "volume": 6065845.0, "close_time": 1757289599999, "quote_volume": 127355.5055, "trades": 1677, "taker_buy_base": 3584756.0, "taker_buy_quote": 75282.4697 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.02108, "high": 0.02108, "low": 0.02091, "close": 0.02096, "volume": 3583485.0, "close_time": 1757303999999, "quote_volume": 75155.01791, "trades": 1075, "taker_buy_base": 1659735.0, "taker_buy_quote": 34807.8971 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.02097, "high": 0.02103, "low": 0.02092, "close": 0.02095, "volume": 5476044.0, "close_time": 1757318399999, "quote_volume": 114833.64613, "trades": 1782, "taker_buy_base": 2916307.0, "taker_buy_quote": 61163.35359 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.02095, "high": 0.02126, "low": 0.02093, "close": 0.02104, "volume": 13902915.0, "close_time": 1757332799999, "quote_volume": 293153.79266, "trades": 2656, "taker_buy_base": 5858420.0, "taker_buy_quote": 123494.61956 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.02104, "high": 0.02122, "low": 0.02101, "close": 0.02121, "volume": 8791394.0, "close_time": 1757347199999, "quote_volume": 185607.29634, "trades": 2747, "taker_buy_base": 4544834.0, "taker_buy_quote": 95974.76919 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.0212, "high": 0.02126, "low": 0.02103, "close": 0.02109, "volume": 5556398.0, "close_time": 1757361599999, "quote_volume": 117679.53406, "trades": 1749, "taker_buy_base": 2789749.0, "taker_buy_quote": 59105.2505 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.02107, "high": 0.02115, "low": 0.02105, "close": 0.02112, "volume": 2005443.0, "close_time": 1757375999999, "quote_volume": 42305.6591, "trades": 583, "taker_buy_base": 871167.0, "taker_buy_quote": 18371.38157 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.02113, "high": 0.02116, "low": 0.02097, "close": 0.02101, "volume": 7828621.0, "close_time": 1757390399999, "quote_volume": 164926.24456, "trades": 2249, "taker_buy_base": 2929068.0, "taker_buy_quote": 61682.23135 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.02102, "high": 0.0213, "low": 0.02095, "close": 0.02128, "volume": 8067452.0, "close_time": 1757404799999, "quote_volume": 170461.45414, "trades": 1686, "taker_buy_base": 3768279.0, "taker_buy_quote": 79730.82068 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.02128, "high": 0.0215, "low": 0.02127, "close": 0.02137, "volume": 5005579.0, "close_time": 1757419199999, "quote_volume": 107106.0764, "trades": 1508, "taker_buy_base": 3024774.0, "taker_buy_quote": 64719.48806 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.02138, "high": 0.02149, "low": 0.02114, "close": 0.02117, "volume": 10015132.0, "close_time": 1757433599999, "quote_volume": 213581.9047, "trades": 3118, "taker_buy_base": 4704670.0, "taker_buy_quote": 100279.97752 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.02115, "high": 0.02126, "low": 0.02111, "close": 0.02118, "volume": 2455938.0, "close_time": 1757447999999, "quote_volume": 52006.87747, "trades": 1006, "taker_buy_base": 1044081.0, "taker_buy_quote": 22100.00663 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.02118, "high": 0.02134, "low": 0.02118, "close": 0.02129, "volume": 2213706.0, "close_time": 1757462399999, "quote_volume": 47118.52393, "trades": 595, "taker_buy_base": 1145759.0, "taker_buy_quote": 24376.4218 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.02129, "high": 0.02137, "low": 0.02124, "close": 0.02129, "volume": 4082823.0, "close_time": 1757476799999, "quote_volume": 86930.05218, "trades": 897, "taker_buy_base": 1254636.0, "taker_buy_quote": 26747.85752 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.02128, "high": 0.02132, "low": 0.02107, "close": 0.02111, "volume": 11467855.0, "close_time": 1757491199999, "quote_volume": 243552.68474, "trades": 1022, "taker_buy_base": 3386497.0, "taker_buy_quote": 71965.36576 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.02111, "high": 0.02111, "low": 0.02019, "close": 0.02064, "volume": 82531988.0, "close_time": 1757505599999, "quote_volume": 1693396.60757, "trades": 15905, "taker_buy_base": 37148475.0, "taker_buy_quote": 762003.3209 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.02063, "high": 0.02079, "low": 0.0206, "close": 0.02067, "volume": 5620733.0, "close_time": 1757519999999, "quote_volume": 116294.86103, "trades": 1474, "taker_buy_base": 2571933.0, "taker_buy_quote": 53228.87981 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.02066, "high": 0.02069, "low": 0.02053, "close": 0.02057, "volume": 4797698.0, "close_time": 1757534399999, "quote_volume": 98825.88356, "trades": 1215, "taker_buy_base": 2350063.0, "taker_buy_quote": 48415.07426 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.02056, "high": 0.02064, "low": 0.02055, "close": 0.02056, "volume": 2144133.0, "close_time": 1757548799999, "quote_volume": 44146.91546, "trades": 731, "taker_buy_base": 706897.0, "taker_buy_quote": 14552.22467 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.02057, "high": 0.02078, "low": 0.02055, "close": 0.02077, "volume": 3300736.0, "close_time": 1757563199999, "quote_volume": 68329.76911, "trades": 760, "taker_buy_base": 1630495.0, "taker_buy_quote": 33750.89709 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.02078, "high": 0.02106, "low": 0.02074, "close": 0.02097, "volume": 8757431.0, "close_time": 1757577599999, "quote_volume": 183526.74855, "trades": 1436, "taker_buy_base": 4914154.0, "taker_buy_quote": 102988.47427 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.02098, "high": 0.021, "low": 0.02082, "close": 0.02096, "volume": 7828027.0, "close_time": 1757591999999, "quote_volume": 163627.88937, "trades": 1788, "taker_buy_base": 4889538.0, "taker_buy_quote": 102198.54485 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.02096, "high": 0.02105, "low": 0.02083, "close": 0.02089, "volume": 9953459.0, "close_time": 1757606399999, "quote_volume": 208593.09459, "trades": 2253, "taker_buy_base": 4569269.0, "taker_buy_quote": 95753.64292 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.02088, "high": 0.02096, "low": 0.02081, "close": 0.02096, "volume": 4080562.0, "close_time": 1757620799999, "quote_volume": 85166.44015, "trades": 936, "taker_buy_base": 1566165.0, "taker_buy_quote": 32696.00708 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.02097, "high": 0.02104, "low": 0.02096, "close": 0.02103, "volume": 1844634.0, "close_time": 1757635199999, "quote_volume": 38736.69893, "trades": 493, "taker_buy_base": 1233974.0, "taker_buy_quote": 25916.51185 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.02104, "high": 0.02113, "low": 0.02101, "close": 0.02103, "volume": 3042922.0, "close_time": 1757649599999, "quote_volume": 64081.89177, "trades": 685, "taker_buy_base": 1454758.0, "taker_buy_quote": 30635.86195 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.02103, "high": 0.02117, "low": 0.02097, "close": 0.021, "volume": 6594521.0, "close_time": 1757663999999, "quote_volume": 138988.06397, "trades": 1739, "taker_buy_base": 2811693.0, "taker_buy_quote": 59243.42776 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.02098, "high": 0.02098, "low": 0.02092, "close": 0.02094, "volume": 2844518.0, "close_time": 1757678399999, "quote_volume": 59598.79951, "trades": 621, "taker_buy_base": 1409194.0, "taker_buy_quote": 29522.2358 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.02092, "high": 0.02097, "low": 0.02089, "close": 0.02094, "volume": 3173301.0, "close_time": 1757692799999, "quote_volume": 66420.3674, "trades": 804, "taker_buy_base": 1549273.0, "taker_buy_quote": 32428.87021 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.02093, "high": 0.02105, "low": 0.02091, "close": 0.02104, "volume": 2739276.0, "close_time": 1757707199999, "quote_volume": 57524.51844, "trades": 649, "taker_buy_base": 1919829.0, "taker_buy_quote": 40318.79389 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.02104, "high": 0.02129, "low": 0.02102, "close": 0.02125, "volume": 23875885.0, "close_time": 1757721599999, "quote_volume": 505371.99141, "trades": 4364, "taker_buy_base": 12619820.0, "taker_buy_quote": 267161.71491 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.02124, "high": 0.0213, "low": 0.02112, "close": 0.02129, "volume": 5891828.0, "close_time": 1757735999999, "quote_volume": 124910.66977, "trades": 2327, "taker_buy_base": 1830668.0, "taker_buy_quote": 38842.92967 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.02129, "high": 0.02142, "low": 0.02124, "close": 0.02132, "volume": 8547730.0, "close_time": 1757750399999, "quote_volume": 182253.57012, "trades": 2323, "taker_buy_base": 3773693.0, "taker_buy_quote": 80512.67819 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.02132, "high": 0.02141, "low": 0.02125, "close": 0.02128, "volume": 5018185.0, "close_time": 1757764799999, "quote_volume": 107101.71431, "trades": 1514, "taker_buy_base": 2325311.0, "taker_buy_quote": 49617.5732 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.02127, "high": 0.02129, "low": 0.0209, "close": 0.02093, "volume": 15961530.0, "close_time": 1757779199999, "quote_volume": 336413.28575, "trades": 4369, "taker_buy_base": 8325797.0, "taker_buy_quote": 175373.00418 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.02093, "high": 0.02094, "low": 0.02063, "close": 0.02085, "volume": 31408297.0, "close_time": 1757793599999, "quote_volume": 652326.14421, "trades": 10409, "taker_buy_base": 20423988.0, "taker_buy_quote": 424171.42075 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.02085, "high": 0.0209, "low": 0.0208, "close": 0.0209, "volume": 1935503.0, "close_time": 1757807999999, "quote_volume": 40333.83286, "trades": 460, "taker_buy_base": 978481.0, "taker_buy_quote": 20395.17372 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0209, "high": 0.02094, "low": 0.0208, "close": 0.02085, "volume": 5548725.0, "close_time": 1757822399999, "quote_volume": 115825.26158, "trades": 1555, "taker_buy_base": 3203506.0, "taker_buy_quote": 66851.29299 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.02085, "high": 0.02089, "low": 0.02074, "close": 0.02082, "volume": 3771557.0, "close_time": 1757836799999, "quote_volume": 78528.30408, "trades": 939, "taker_buy_base": 1925294.0, "taker_buy_quote": 40110.49566 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.02082, "high": 0.02087, "low": 0.02075, "close": 0.02075, "volume": 4738182.0, "close_time": 1757851199999, "quote_volume": 98700.9933, "trades": 1649, "taker_buy_base": 2913125.0, "taker_buy_quote": 60689.8435 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.02076, "high": 0.02081, "low": 0.02055, "close": 0.02061, "volume": 15024471.0, "close_time": 1757865599999, "quote_volume": 310453.25796, "trades": 4214, "taker_buy_base": 7469447.0, "taker_buy_quote": 154418.42875 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.02062, "high": 0.02085, "low": 0.02061, "close": 0.02071, "volume": 6594585.0, "close_time": 1757879999999, "quote_volume": 136965.70787, "trades": 1356, "taker_buy_base": 3848239.0, "taker_buy_quote": 79954.98643 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.02072, "high": 0.02083, "low": 0.02067, "close": 0.02071, "volume": 1978770.0, "close_time": 1757894399999, "quote_volume": 41050.32503, "trades": 557, "taker_buy_base": 1018176.0, "taker_buy_quote": 21135.92227 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.02071, "high": 0.02083, "low": 0.02066, "close": 0.02079, "volume": 4058201.0, "close_time": 1757908799999, "quote_volume": 84249.48952, "trades": 1025, "taker_buy_base": 1513787.0, "taker_buy_quote": 31438.75588 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.02079, "high": 0.021, "low": 0.02069, "close": 0.02072, "volume": 9186591.0, "close_time": 1757923199999, "quote_volume": 191540.81935, "trades": 2096, "taker_buy_base": 3828987.0, "taker_buy_quote": 79878.11798 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.02072, "high": 0.02078, "low": 0.02055, "close": 0.02062, "volume": 10150386.0, "close_time": 1757937599999, "quote_volume": 209874.03017, "trades": 2366, "taker_buy_base": 4138847.0, "taker_buy_quote": 85591.55153 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.02062, "high": 0.02064, "low": 0.02024, "close": 0.02034, "volume": 18006438.0, "close_time": 1757951999999, "quote_volume": 367657.90208, "trades": 2723, "taker_buy_base": 7467369.0, "taker_buy_quote": 152388.80796 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.02035, "high": 0.02043, "low": 0.02026, "close": 0.02032, "volume": 3732733.0, "close_time": 1757966399999, "quote_volume": 76051.89824, "trades": 729, "taker_buy_base": 1839207.0, "taker_buy_quote": 37473.42827 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.02033, "high": 0.02044, "low": 0.0203, "close": 0.02043, "volume": 1421790.0, "close_time": 1757980799999, "quote_volume": 28971.06305, "trades": 530, "taker_buy_base": 1033932.0, "taker_buy_quote": 21069.08581 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.02043, "high": 0.02043, "low": 0.02032, "close": 0.02036, "volume": 4422430.0, "close_time": 1757995199999, "quote_volume": 90044.52096, "trades": 863, "taker_buy_base": 2345077.0, "taker_buy_quote": 47760.74834 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.02037, "high": 0.02052, "low": 0.02032, "close": 0.02039, "volume": 3516339.0, "close_time": 1758009599999, "quote_volume": 71670.20329, "trades": 926, "taker_buy_base": 2031080.0, "taker_buy_quote": 41383.45336 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.02039, "high": 0.02043, "low": 0.02032, "close": 0.02035, "volume": 3389416.0, "close_time": 1758023999999, "quote_volume": 69061.75621, "trades": 816, "taker_buy_base": 981504.0, "taker_buy_quote": 20001.22468 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.02035, "high": 0.02041, "low": 0.02018, "close": 0.02023, "volume": 4784737.0, "close_time": 1758038399999, "quote_volume": 97143.71599, "trades": 1341, "taker_buy_base": 1791455.0, "taker_buy_quote": 36375.12878 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.02024, "high": 0.02033, "low": 0.02019, "close": 0.02032, "volume": 4114068.0, "close_time": 1758052799999, "quote_volume": 83352.46128, "trades": 890, "taker_buy_base": 1585127.0, "taker_buy_quote": 32129.03102 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.02031, "high": 0.02032, "low": 0.02022, "close": 0.02024, "volume": 2412056.0, "close_time": 1758067199999, "quote_volume": 48903.05537, "trades": 496, "taker_buy_base": 754118.0, "taker_buy_quote": 15292.95326 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.02024, "high": 0.02037, "low": 0.02018, "close": 0.02023, "volume": 7294423.0, "close_time": 1758081599999, "quote_volume": 147885.34488, "trades": 1412, "taker_buy_base": 2713210.0, "taker_buy_quote": 55009.68291 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.02023, "high": 0.02035, "low": 0.02003, "close": 0.02034, "volume": 9066734.0, "close_time": 1758095999999, "quote_volume": 182854.25355, "trades": 2201, "taker_buy_base": 4385193.0, "taker_buy_quote": 88475.05001 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.02033, "high": 0.02039, "low": 0.02029, "close": 0.02033, "volume": 3865760.0, "close_time": 1758110399999, "quote_volume": 78660.71305, "trades": 853, "taker_buy_base": 2563241.0, "taker_buy_quote": 52167.66613 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.02033, "high": 0.02039, "low": 0.02028, "close": 0.02028, "volume": 3896589.0, "close_time": 1758124799999, "quote_volume": 79238.32574, "trades": 977, "taker_buy_base": 1533606.0, "taker_buy_quote": 31196.2282 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.02027, "high": 0.02039, "low": 0.02019, "close": 0.02038, "volume": 7668833.0, "close_time": 1758139199999, "quote_volume": 155726.81841, "trades": 2402, "taker_buy_base": 3418685.0, "taker_buy_quote": 69431.27598 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.02037, "high": 0.02059, "low": 0.02024, "close": 0.02053, "volume": 8513314.0, "close_time": 1758153599999, "quote_volume": 174257.61141, "trades": 2974, "taker_buy_base": 3640692.0, "taker_buy_quote": 74514.73649 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.02054, "high": 0.02069, "low": 0.02052, "close": 0.02067, "volume": 10638175.0, "close_time": 1758167999999, "quote_volume": 219143.86661, "trades": 3574, "taker_buy_base": 5035543.0, "taker_buy_quote": 103764.17812 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.02067, "high": 0.0207, "low": 0.02054, "close": 0.02061, "volume": 3189507.0, "close_time": 1758182399999, "quote_volume": 65773.972, "trades": 984, "taker_buy_base": 1575426.0, "taker_buy_quote": 32476.7691 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.02062, "high": 0.02456, "low": 0.02062, "close": 0.02242, "volume": 566527918.0, "close_time": 1758196799999, "quote_volume": 12622201.017, "trades": 114294, "taker_buy_base": 289850374.0, "taker_buy_quote": 6461450.3786 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.02242, "high": 0.02347, "low": 0.02221, "close": 0.02335, "volume": 175470240.0, "close_time": 1758211199999, "quote_volume": 4022193.10815, "trades": 35858, "taker_buy_base": 85855403.0, "taker_buy_quote": 1967454.17447 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.02334, "high": 0.02744, "low": 0.02306, "close": 0.02596, "volume": 855714652.0, "close_time": 1758225599999, "quote_volume": 22034242.50071, "trades": 166395, "taker_buy_base": 443575140.0, "taker_buy_quote": 11436101.09065 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.02598, "high": 0.02598, "low": 0.02434, "close": 0.0244, "volume": 234034825.0, "close_time": 1758239999999, "quote_volume": 5862188.70017, "trades": 47001, "taker_buy_base": 113974306.0, "taker_buy_quote": 2856025.23515 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.02441, "high": 0.02544, "low": 0.02312, "close": 0.02318, "volume": 312543232.0, "close_time": 1758254399999, "quote_volume": 7596331.99611, "trades": 47171, "taker_buy_base": 146102294.0, "taker_buy_quote": 3556266.74058 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.02317, "high": 0.02351, "low": 0.02282, "close": 0.02305, "volume": 125739406.0, "close_time": 1758268799999, "quote_volume": 2904922.21125, "trades": 20017, "taker_buy_base": 59960090.0, "taker_buy_quote": 1386998.94813 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.02304, "high": 0.02328, "low": 0.02275, "close": 0.02315, "volume": 91703673.0, "close_time": 1758283199999, "quote_volume": 2116505.85174, "trades": 15876, "taker_buy_base": 48686822.0, "taker_buy_quote": 1124041.38649 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.02315, "high": 0.02721, "low": 0.02307, "close": 0.0237, "volume": 844780605.0, "close_time": 1758297599999, "quote_volume": 20983271.19324, "trades": 156950, "taker_buy_base": 426363924.0, "taker_buy_quote": 10624303.38234 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.0237, "high": 0.02403, "low": 0.02328, "close": 0.02391, "volume": 122530714.0, "close_time": 1758311999999, "quote_volume": 2905365.6578, "trades": 18918, "taker_buy_base": 56861110.0, "taker_buy_quote": 1348310.05566 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.02391, "high": 0.02438, "low": 0.02375, "close": 0.02398, "volume": 51970306.0, "close_time": 1758326399999, "quote_volume": 1254054.43489, "trades": 8436, "taker_buy_base": 24975615.0, "taker_buy_quote": 602185.61737 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.02397, "high": 0.02577, "low": 0.02377, "close": 0.02549, "volume": 145991932.0, "close_time": 1758340799999, "quote_volume": 3614815.75605, "trades": 21418, "taker_buy_base": 85412286.0, "taker_buy_quote": 2115128.32431 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.02549, "high": 0.03354, "low": 0.02549, "close": 0.03348, "volume": 1109225722.0, "close_time": 1758355199999, "quote_volume": 32684920.06842, "trades": 221643, "taker_buy_base": 609920216.0, "taker_buy_quote": 17955190.13237 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.03347, "high": 0.03856, "low": 0.03118, "close": 0.03566, "volume": 1759060996.0, "close_time": 1758369599999, "quote_volume": 60732591.26697, "trades": 384963, "taker_buy_base": 885134340.0, "taker_buy_quote": 30591047.61601 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.03568, "high": 0.0361, "low": 0.03139, "close": 0.0324, "volume": 888768379.0, "close_time": 1758383999999, "quote_volume": 29375094.05085, "trades": 165983, "taker_buy_base": 441199444.0, "taker_buy_quote": 14580299.56952 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.03241, "high": 0.03491, "low": 0.03172, "close": 0.03226, "volume": 503174953.0, "close_time": 1758398399999, "quote_volume": 16862567.90952, "trades": 129324, "taker_buy_base": 245646031.0, "taker_buy_quote": 8247946.87253 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.03225, "high": 0.03321, "low": 0.03128, "close": 0.03267, "volume": 231116376.0, "close_time": 1758412799999, "quote_volume": 7457455.62764, "trades": 63983, "taker_buy_base": 114801426.0, "taker_buy_quote": 3707520.87659 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.03267, "high": 0.03275, "low": 0.02897, "close": 0.03033, "volume": 378544257.0, "close_time": 1758427199999, "quote_volume": 11674524.62588, "trades": 90152, "taker_buy_base": 180781527.0, "taker_buy_quote": 5574929.79598 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.03032, "high": 0.035, "low": 0.02956, "close": 0.03038, "volume": 417184289.0, "close_time": 1758441599999, "quote_volume": 12887141.26149, "trades": 89852, "taker_buy_base": 206577756.0, "taker_buy_quote": 6401721.52044 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.03038, "high": 0.0305, "low": 0.0284, "close": 0.02877, "volume": 197898499.0, "close_time": 1758455999999, "quote_volume": 5803163.63472, "trades": 41253, "taker_buy_base": 92284763.0, "taker_buy_quote": 2706772.67544 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.02877, "high": 0.02999, "low": 0.02851, "close": 0.02945, "volume": 185500525.0, "close_time": 1758470399999, "quote_volume": 5466657.76286, "trades": 36331, "taker_buy_base": 94156915.0, "taker_buy_quote": 2777111.10609 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.02946, "high": 0.02956, "low": 0.0283, "close": 0.02888, "volume": 90715022.0, "close_time": 1758484799999, "quote_volume": 2607167.40349, "trades": 17522, "taker_buy_base": 43226720.0, "taker_buy_quote": 1241521.61067 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.02891, "high": 0.02898, "low": 0.02747, "close": 0.02763, "volume": 69234456.0, "close_time": 1758499199999, "quote_volume": 1950562.7844, "trades": 13545, "taker_buy_base": 24717805.0, "taker_buy_quote": 697042.25221 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.02763, "high": 0.03484, "low": 0.02535, "close": 0.0319, "volume": 1227716798.0, "close_time": 1758513599999, "quote_volume": 37005652.00995, "trades": 236417, "taker_buy_base": 635365200.0, "taker_buy_quote": 19218788.78806 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.03187, "high": 0.03279, "low": 0.02961, "close": 0.02967, "volume": 415549178.0, "close_time": 1758527999999, "quote_volume": 12958019.39556, "trades": 54033, "taker_buy_base": 203328065.0, "taker_buy_quote": 6358826.20714 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.02966, "high": 0.044, "low": 0.02947, "close": 0.03836, "volume": 864169846.0, "close_time": 1758542399999, "quote_volume": 30005390.75362, "trades": 124729, "taker_buy_base": 455063345.0, "taker_buy_quote": 15796388.56598 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.03835, "high": 0.04123, "low": 0.03162, "close": 0.03493, "volume": 1300899715.0, "close_time": 1758556799999, "quote_volume": 46903402.03299, "trades": 180269, "taker_buy_base": 625799917.0, "taker_buy_quote": 22663346.61843 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.03492, "high": 0.03542, "low": 0.0334, "close": 0.03409, "volume": 289433404.0, "close_time": 1758571199999, "quote_volume": 9937125.28761, "trades": 42825, "taker_buy_base": 138601293.0, "taker_buy_quote": 4762326.10245 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.03409, "high": 0.03434, "low": 0.03186, "close": 0.03234, "volume": 137128803.0, "close_time": 1758585599999, "quote_volume": 4528042.65514, "trades": 25915, "taker_buy_base": 62444868.0, "taker_buy_quote": 2064402.01943 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.03233, "high": 0.0351, "low": 0.03103, "close": 0.03304, "volume": 349095626.0, "close_time": 1758599999999, "quote_volume": 11510723.8618, "trades": 48378, "taker_buy_base": 173036470.0, "taker_buy_quote": 5715483.76367 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.03303, "high": 0.03305, "low": 0.03165, "close": 0.03211, "volume": 142744660.0, "close_time": 1758614399999, "quote_volume": 4614581.93565, "trades": 20910, "taker_buy_base": 65245163.0, "taker_buy_quote": 2111332.51483 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.0321, "high": 0.03261, "low": 0.03083, "close": 0.03106, "volume": 114488706.0, "close_time": 1758628799999, "quote_volume": 3632050.86055, "trades": 14720, "taker_buy_base": 53782279.0, "taker_buy_quote": 1707664.64967 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.03106, "high": 0.0318, "low": 0.03024, "close": 0.03065, "volume": 115183587.0, "close_time": 1758643199999, "quote_volume": 3578758.62303, "trades": 17978, "taker_buy_base": 55513642.0, "taker_buy_quote": 1726522.40737 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.03066, "high": 0.03094, "low": 0.0299, "close": 0.03019, "volume": 71869566.0, "close_time": 1758657599999, "quote_volume": 2183672.61535, "trades": 12225, "taker_buy_base": 35426708.0, "taker_buy_quote": 1076772.89058 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.0302, "high": 0.03096, "low": 0.03014, "close": 0.03092, "volume": 50972443.0, "close_time": 1758671999999, "quote_volume": 1558976.88747, "trades": 8053, "taker_buy_base": 28025344.0, "taker_buy_quote": 857830.96395 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.03094, "high": 0.03104, "low": 0.02878, "close": 0.02893, "volume": 157657346.0, "close_time": 1758686399999, "quote_volume": 4693434.1022, "trades": 19202, "taker_buy_base": 82824604.0, "taker_buy_quote": 2460291.85345 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.02892, "high": 0.02941, "low": 0.02856, "close": 0.02903, "volume": 67712086.0, "close_time": 1758700799999, "quote_volume": 1961900.99562, "trades": 10725, "taker_buy_base": 35750482.0, "taker_buy_quote": 1035819.50993 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.02905, "high": 0.0293, "low": 0.02807, "close": 0.02846, "volume": 89486370.0, "close_time": 1758715199999, "quote_volume": 2566337.661, "trades": 10611, "taker_buy_base": 38036274.0, "taker_buy_quote": 1092540.61478 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.02847, "high": 0.02887, "low": 0.0283, "close": 0.02869, "volume": 51853006.0, "close_time": 1758729599999, "quote_volume": 1482013.33817, "trades": 8072, "taker_buy_base": 28039968.0, "taker_buy_quote": 801574.81617 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.02868, "high": 0.02929, "low": 0.02865, "close": 0.02898, "volume": 38623971.0, "close_time": 1758743999999, "quote_volume": 1119296.30316, "trades": 6256, "taker_buy_base": 23540043.0, "taker_buy_quote": 682248.95666 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.02897, "high": 0.02904, "low": 0.02846, "close": 0.02847, "volume": 21967103.0, "close_time": 1758758399999, "quote_volume": 630482.09863, "trades": 2957, "taker_buy_base": 7449090.0, "taker_buy_quote": 213766.09267 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.02847, "high": 0.03, "low": 0.02693, "close": 0.02731, "volume": 157524792.0, "close_time": 1758772799999, "quote_volume": 4452986.4175, "trades": 18217, "taker_buy_base": 70696847.0, "taker_buy_quote": 2003772.21266 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.02732, "high": 0.02736, "low": 0.02681, "close": 0.02692, "volume": 45064793.0, "close_time": 1758787199999, "quote_volume": 1221210.84204, "trades": 8387, "taker_buy_base": 20584807.0, "taker_buy_quote": 558297.18258 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.02694, "high": 0.0271, "low": 0.02665, "close": 0.02696, "volume": 66883200.0, "close_time": 1758801599999, "quote_volume": 1801756.56771, "trades": 14322, "taker_buy_base": 33854042.0, "taker_buy_quote": 912051.06255 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.02695, "high": 0.02702, "low": 0.02601, "close": 0.02622, "volume": 95883218.0, "close_time": 1758815999999, "quote_volume": 2537591.53213, "trades": 16862, "taker_buy_base": 44948107.0, "taker_buy_quote": 1190550.31207 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.02623, "high": 0.02634, "low": 0.02558, "close": 0.02611, "volume": 59793111.0, "close_time": 1758830399999, "quote_volume": 1553062.72476, "trades": 10350, "taker_buy_base": 25054444.0, "taker_buy_quote": 651222.77991 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.02611, "high": 0.02617, "low": 0.02503, "close": 0.02511, "volume": 63248361.0, "close_time": 1758844799999, "quote_volume": 1618247.55174, "trades": 6532, "taker_buy_base": 23111558.0, "taker_buy_quote": 591108.29629 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.02512, "high": 0.02567, "low": 0.02512, "close": 0.02528, "volume": 42511961.0, "close_time": 1758859199999, "quote_volume": 1078021.06548, "trades": 6082, "taker_buy_base": 20453481.0, "taker_buy_quote": 519249.70078 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.02526, "high": 0.0253, "low": 0.02457, "close": 0.02471, "volume": 48779979.0, "close_time": 1758873599999, "quote_volume": 1213510.4405, "trades": 6880, "taker_buy_base": 20941899.0, "taker_buy_quote": 521387.2634 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.02472, "high": 0.02511, "low": 0.02412, "close": 0.02415, "volume": 107900017.0, "close_time": 1758887999999, "quote_volume": 2639325.93956, "trades": 11256, "taker_buy_base": 67606868.0, "taker_buy_quote": 1652151.69979 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.02415, "high": 0.02442, "low": 0.02358, "close": 0.02368, "volume": 92110339.0, "close_time": 1758902399999, "quote_volume": 2202137.56948, "trades": 14008, "taker_buy_base": 43483167.0, "taker_buy_quote": 1039371.91459 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.02367, "high": 0.02487, "low": 0.02367, "close": 0.02456, "volume": 142598101.0, "close_time": 1758916799999, "quote_volume": 3494111.7697, "trades": 19379, "taker_buy_base": 67093277.0, "taker_buy_quote": 1644116.67877 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.02454, "high": 0.0247, "low": 0.02443, "close": 0.0246, "volume": 20427963.0, "close_time": 1758931199999, "quote_volume": 501750.20617, "trades": 3163, "taker_buy_base": 10164823.0, "taker_buy_quote": 249801.85251 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.02461, "high": 0.02465, "low": 0.02409, "close": 0.02419, "volume": 28398234.0, "close_time": 1758945599999, "quote_volume": 692779.28692, "trades": 4447, "taker_buy_base": 13107912.0, "taker_buy_quote": 320324.36978 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.02419, "high": 0.02478, "low": 0.02386, "close": 0.02466, "volume": 37514038.0, "close_time": 1758959999999, "quote_volume": 909316.94228, "trades": 8115, "taker_buy_base": 19171290.0, "taker_buy_quote": 465347.38966 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.02464, "high": 0.0262, "low": 0.0241, "close": 0.02559, "volume": 112734687.0, "close_time": 1758974399999, "quote_volume": 2850160.88841, "trades": 23466, "taker_buy_base": 61491364.0, "taker_buy_quote": 1555523.32164 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.02558, "high": 0.02685, "low": 0.02522, "close": 0.02588, "volume": 145986272.0, "close_time": 1758988799999, "quote_volume": 3813518.94172, "trades": 25272, "taker_buy_base": 72266593.0, "taker_buy_quote": 1889670.88276 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.02588, "high": 0.02609, "low": 0.02509, "close": 0.02517, "volume": 55362741.0, "close_time": 1759003199999, "quote_volume": 1415089.8459, "trades": 8756, "taker_buy_base": 20547284.0, "taker_buy_quote": 526273.34515 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.02517, "high": 0.02547, "low": 0.025, "close": 0.02546, "volume": 37140142.0, "close_time": 1759017599999, "quote_volume": 937266.00666, "trades": 4310, "taker_buy_base": 17701505.0, "taker_buy_quote": 447483.55345 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.02545, "high": 0.02545, "low": 0.02486, "close": 0.02507, "volume": 51798065.0, "close_time": 1759031999999, "quote_volume": 1297723.45938, "trades": 7093, "taker_buy_base": 23943433.0, "taker_buy_quote": 599705.16286 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.02508, "high": 0.02663, "low": 0.02505, "close": 0.02601, "volume": 126331741.0, "close_time": 1759046399999, "quote_volume": 3273431.56485, "trades": 17599, "taker_buy_base": 56074062.0, "taker_buy_quote": 1452221.40086 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.02602, "high": 0.02628, "low": 0.02567, "close": 0.02612, "volume": 84106426.0, "close_time": 1759060799999, "quote_volume": 2179287.04058, "trades": 12356, "taker_buy_base": 40186795.0, "taker_buy_quote": 1041861.40555 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.02612, "high": 0.028, "low": 0.02593, "close": 0.02599, "volume": 427566361.0, "close_time": 1759075199999, "quote_volume": 11436161.93338, "trades": 59929, "taker_buy_base": 216889750.0, "taker_buy_quote": 5817494.74333 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.02599, "high": 0.02614, "low": 0.02596, "close": 0.02605, "volume": 25234329.0, "close_time": 1759089599999, "quote_volume": 657290.36764, "trades": 4495, "taker_buy_base": 13182273.0, "taker_buy_quote": 343371.82417 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.02606, "high": 0.02648, "low": 0.02605, "close": 0.02635, "volume": 53554080.0, "close_time": 1759103999999, "quote_volume": 1406773.3137, "trades": 8610, "taker_buy_base": 23512620.0, "taker_buy_quote": 617752.7542 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02636, "high": 0.02659, "low": 0.02578, "close": 0.02581, "volume": 87775384.0, "close_time": 1759118399999, "quote_volume": 2287893.16329, "trades": 9577, "taker_buy_base": 44176049.0, "taker_buy_quote": 1152262.83775 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.02581, "high": 0.02589, "low": 0.02571, "close": 0.0258, "volume": 23991300.0, "close_time": 1759132799999, "quote_volume": 618381.99704, "trades": 2780, "taker_buy_base": 12199276.0, "taker_buy_quote": 314483.79094 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.0258, "high": 0.02582, "low": 0.02528, "close": 0.02554, "volume": 82016752.0, "close_time": 1759147199999, "quote_volume": 2096111.4174, "trades": 7934, "taker_buy_base": 39901034.0, "taker_buy_quote": 1019892.63777 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.02555, "high": 0.02568, "low": 0.02536, "close": 0.02547, "volume": 66717503.0, "close_time": 1759161599999, "quote_volume": 1699915.91122, "trades": 6507, "taker_buy_base": 27962969.0, "taker_buy_quote": 712510.96361 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.02546, "high": 0.0255, "low": 0.02533, "close": 0.02534, "volume": 30172951.0, "close_time": 1759175999999, "quote_volume": 766517.11489, "trades": 2970, "taker_buy_base": 15174548.0, "taker_buy_quote": 385495.82224 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.02535, "high": 0.02543, "low": 0.0252, "close": 0.02522, "volume": 26621861.0, "close_time": 1759190399999, "quote_volume": 673452.49703, "trades": 2242, "taker_buy_base": 12712552.0, "taker_buy_quote": 321580.70835 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.02522, "high": 0.02536, "low": 0.0251, "close": 0.02528, "volume": 42108681.0, "close_time": 1759204799999, "quote_volume": 1061190.931, "trades": 5077, "taker_buy_base": 19251851.0, "taker_buy_quote": 485096.39324 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.02529, "high": 0.02535, "low": 0.02517, "close": 0.02525, "volume": 19062986.0, "close_time": 1759219199999, "quote_volume": 481346.8179, "trades": 3384, "taker_buy_base": 9999582.0, "taker_buy_quote": 252445.57931 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.02526, "high": 0.02575, "low": 0.02526, "close": 0.02545, "volume": 63638175.0, "close_time": 1759233599999, "quote_volume": 1619889.27935, "trades": 11712, "taker_buy_base": 27609624.0, "taker_buy_quote": 703165.80812 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.02547, "high": 0.02552, "low": 0.02515, "close": 0.02527, "volume": 43272366.0, "close_time": 1759247999999, "quote_volume": 1095402.75517, "trades": 7995, "taker_buy_base": 25172564.0, "taker_buy_quote": 637482.28056 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.02526, "high": 0.02527, "low": 0.02509, "close": 0.02525, "volume": 16401532.0, "close_time": 1759262399999, "quote_volume": 413207.96023, "trades": 3573, "taker_buy_base": 6913273.0, "taker_buy_quote": 174084.57638 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.02526, "high": 0.02527, "low": 0.02515, "close": 0.02521, "volume": 9159743.0, "close_time": 1759276799999, "quote_volume": 230826.42592, "trades": 2640, "taker_buy_base": 4439362.0, "taker_buy_quote": 111831.07471 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0252, "high": 0.02524, "low": 0.02507, "close": 0.02512, "volume": 29976309.0, "close_time": 1759291199999, "quote_volume": 753572.69619, "trades": 4019, "taker_buy_base": 13774413.0, "taker_buy_quote": 346207.75844 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.02512, "high": 0.0253, "low": 0.02509, "close": 0.02518, "volume": 38908647.0, "close_time": 1759305599999, "quote_volume": 980581.82804, "trades": 8155, "taker_buy_base": 19198536.0, "taker_buy_quote": 483808.98872 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.02517, "high": 0.02552, "low": 0.02512, "close": 0.02544, "volume": 47683401.0, "close_time": 1759319999999, "quote_volume": 1209907.98397, "trades": 9829, "taker_buy_base": 16226730.0, "taker_buy_quote": 411917.87581 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.02544, "high": 0.02557, "low": 0.02542, "close": 0.02553, "volume": 30631607.0, "close_time": 1759334399999, "quote_volume": 781039.19462, "trades": 4705, "taker_buy_base": 13049597.0, "taker_buy_quote": 332705.74362 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.02553, "high": 0.02554, "low": 0.02533, "close": 0.02535, "volume": 33248047.0, "close_time": 1759348799999, "quote_volume": 845204.70677, "trades": 4712, "taker_buy_base": 15555438.0, "taker_buy_quote": 395355.09895 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.02535, "high": 0.02547, "low": 0.02527, "close": 0.02542, "volume": 16056414.0, "close_time": 1759363199999, "quote_volume": 407461.0641, "trades": 2782, "taker_buy_base": 7005855.0, "taker_buy_quote": 177760.99149 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.02543, "high": 0.02567, "low": 0.02543, "close": 0.0256, "volume": 31005113.0, "close_time": 1759377599999, "quote_volume": 792463.45857, "trades": 6931, "taker_buy_base": 13499948.0, "taker_buy_quote": 345228.21766 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.02559, "high": 0.02581, "low": 0.02559, "close": 0.02578, "volume": 32591232.0, "close_time": 1759391999999, "quote_volume": 838624.42447, "trades": 6665, "taker_buy_base": 15402599.0, "taker_buy_quote": 396397.61531 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.02579, "high": 0.02582, "low": 0.02561, "close": 0.02567, "volume": 19422765.0, "close_time": 1759406399999, "quote_volume": 499305.91126, "trades": 3174, "taker_buy_base": 11132009.0, "taker_buy_quote": 286158.49556 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.02566, "high": 0.0257, "low": 0.02528, "close": 0.02537, "volume": 53007423.0, "close_time": 1759420799999, "quote_volume": 1349068.94456, "trades": 10128, "taker_buy_base": 27064749.0, "taker_buy_quote": 689155.47538 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.02537, "high": 0.0255, "low": 0.02527, "close": 0.02546, "volume": 30824250.0, "close_time": 1759435199999, "quote_volume": 782683.02506, "trades": 5112, "taker_buy_base": 11698484.0, "taker_buy_quote": 297092.44658 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.02544, "high": 0.02553, "low": 0.02538, "close": 0.02545, "volume": 17032580.0, "close_time": 1759449599999, "quote_volume": 433531.47665, "trades": 2891, "taker_buy_base": 8240131.0, "taker_buy_quote": 209735.75399 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.02544, "high": 0.02546, "low": 0.02529, "close": 0.02534, "volume": 25799649.0, "close_time": 1759463999999, "quote_volume": 654473.08682, "trades": 4182, "taker_buy_base": 12497379.0, "taker_buy_quote": 317009.47206 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.02533, "high": 0.02543, "low": 0.02528, "close": 0.02533, "volume": 14576487.0, "close_time": 1759478399999, "quote_volume": 369379.06562, "trades": 2067, "taker_buy_base": 5711388.0, "taker_buy_quote": 144746.2747 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.02535, "high": 0.02546, "low": 0.02528, "close": 0.02534, "volume": 14789838.0, "close_time": 1759492799999, "quote_volume": 375089.0839, "trades": 2574, "taker_buy_base": 7578349.0, "taker_buy_quote": 192166.87287 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.02533, "high": 0.02537, "low": 0.0251, "close": 0.02536, "volume": 31954830.0, "close_time": 1759507199999, "quote_volume": 806637.733, "trades": 5602, "taker_buy_base": 13473027.0, "taker_buy_quote": 339887.11775 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.02536, "high": 0.0255, "low": 0.02518, "close": 0.02535, "volume": 41035083.0, "close_time": 1759521599999, "quote_volume": 1040953.07238, "trades": 8372, "taker_buy_base": 17250957.0, "taker_buy_quote": 437425.46311 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.02535, "high": 0.02546, "low": 0.02531, "close": 0.02539, "volume": 12229997.0, "close_time": 1759535999999, "quote_volume": 310766.1877, "trades": 2533, "taker_buy_base": 5329000.0, "taker_buy_quote": 135419.46343 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.02538, "high": 0.02556, "low": 0.02525, "close": 0.02529, "volume": 26169752.0, "close_time": 1759550399999, "quote_volume": 664313.77955, "trades": 4088, "taker_buy_base": 15880628.0, "taker_buy_quote": 402951.21615 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.02529, "high": 0.02563, "low": 0.02521, "close": 0.02537, "volume": 37903549.0, "close_time": 1759564799999, "quote_volume": 963161.31661, "trades": 5860, "taker_buy_base": 19724902.0, "taker_buy_quote": 500934.7663 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.02537, "high": 0.02541, "low": 0.02507, "close": 0.02525, "volume": 26288015.0, "close_time": 1759579199999, "quote_volume": 663971.46857, "trades": 6146, "taker_buy_base": 13707271.0, "taker_buy_quote": 346349.22259 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.02521, "high": 0.02529, "low": 0.02492, "close": 0.02494, "volume": 37124900.0, "close_time": 1759593599999, "quote_volume": 931129.53707, "trades": 9880, "taker_buy_base": 19879120.0, "taker_buy_quote": 498760.27596 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.02494, "high": 0.02495, "low": 0.02468, "close": 0.02481, "volume": 46204912.0, "close_time": 1759607999999, "quote_volume": 1145845.51673, "trades": 8409, "taker_buy_base": 26693686.0, "taker_buy_quote": 662152.89205 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.02481, "high": 0.02486, "low": 0.02474, "close": 0.02482, "volume": 9425093.0, "close_time": 1759622399999, "quote_volume": 233818.16874, "trades": 1307, "taker_buy_base": 3831525.0, "taker_buy_quote": 95042.83791 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0248, "high": 0.02491, "low": 0.02468, "close": 0.02477, "volume": 32671498.0, "close_time": 1759636799999, "quote_volume": 809041.14068, "trades": 4062, "taker_buy_base": 18778457.0, "taker_buy_quote": 464712.17801 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.02477, "high": 0.02489, "low": 0.02473, "close": 0.02482, "volume": 23529095.0, "close_time": 1759651199999, "quote_volume": 583603.00224, "trades": 4502, "taker_buy_base": 9325758.0, "taker_buy_quote": 231278.69448 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.02483, "high": 0.02491, "low": 0.02471, "close": 0.0248, "volume": 23536476.0, "close_time": 1759665599999, "quote_volume": 583854.13345, "trades": 4712, "taker_buy_base": 13812478.0, "taker_buy_quote": 342615.66565 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.02478, "high": 0.02492, "low": 0.02471, "close": 0.02479, "volume": 10688740.0, "close_time": 1759679999999, "quote_volume": 264898.59437, "trades": 1413, "taker_buy_base": 5180269.0, "taker_buy_quote": 128358.60484 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.0248, "high": 0.02484, "low": 0.0246, "close": 0.02474, "volume": 20623813.0, "close_time": 1759694399999, "quote_volume": 509855.10817, "trades": 3303, "taker_buy_base": 12624499.0, "taker_buy_quote": 312002.21428 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.02473, "high": 0.02484, "low": 0.02471, "close": 0.02474, "volume": 9030049.0, "close_time": 1759708799999, "quote_volume": 223705.14608, "trades": 1765, "taker_buy_base": 3580484.0, "taker_buy_quote": 88692.50624 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02474, "high": 0.02485, "low": 0.02472, "close": 0.02475, "volume": 11809107.0, "close_time": 1759723199999, "quote_volume": 292711.50886, "trades": 2448, "taker_buy_base": 4911527.0, "taker_buy_quote": 121687.0663 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.02476, "high": 0.02485, "low": 0.0247, "close": 0.02476, "volume": 13352609.0, "close_time": 1759737599999, "quote_volume": 330674.84777, "trades": 2605, "taker_buy_base": 5795117.0, "taker_buy_quote": 143469.68031 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.02476, "high": 0.02492, "low": 0.02475, "close": 0.02485, "volume": 17343351.0, "close_time": 1759751999999, "quote_volume": 430620.84998, "trades": 2913, "taker_buy_base": 4826169.0, "taker_buy_quote": 119837.25329 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.02487, "high": 0.02509, "low": 0.02486, "close": 0.02502, "volume": 31288010.0, "close_time": 1759766399999, "quote_volume": 781994.52119, "trades": 4717, "taker_buy_base": 16876979.0, "taker_buy_quote": 421821.11446 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.02503, "high": 0.0252, "low": 0.02495, "close": 0.0251, "volume": 15282834.0, "close_time": 1759780799999, "quote_volume": 383398.61433, "trades": 3014, "taker_buy_base": 6755246.0, "taker_buy_quote": 169459.55476 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.0251, "high": 0.02511, "low": 0.02499, "close": 0.02506, "volume": 10610532.0, "close_time": 1759795199999, "quote_volume": 265685.55555, "trades": 2871, "taker_buy_base": 5076717.0, "taker_buy_quote": 127092.984 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.02507, "high": 0.02531, "low": 0.02504, "close": 0.0253, "volume": 36619436.0, "close_time": 1759809599999, "quote_volume": 923050.49796, "trades": 8960, "taker_buy_base": 16805896.0, "taker_buy_quote": 423876.60187 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.0253, "high": 0.02537, "low": 0.0252, "close": 0.02523, "volume": 30734258.0, "close_time": 1759823999999, "quote_volume": 777057.78706, "trades": 5650, "taker_buy_base": 15619155.0, "taker_buy_quote": 394912.1214 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.02523, "high": 0.0259, "low": 0.02522, "close": 0.02581, "volume": 115503706.0, "close_time": 1759838399999, "quote_volume": 2957650.68275, "trades": 21039, "taker_buy_base": 50637715.0, "taker_buy_quote": 1297395.9467 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.02579, "high": 0.02588, "low": 0.02543, "close": 0.02554, "volume": 62969845.0, "close_time": 1759852799999, "quote_volume": 1615159.22529, "trades": 12743, "taker_buy_base": 32269542.0, "taker_buy_quote": 827934.77475 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.02553, "high": 0.02563, "low": 0.02543, "close": 0.02558, "volume": 19178238.0, "close_time": 1759867199999, "quote_volume": 489587.9268, "trades": 4681, "taker_buy_base": 8816510.0, "taker_buy_quote": 224995.91366 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.02557, "high": 0.02594, "low": 0.02557, "close": 0.02593, "volume": 52783466.0, "close_time": 1759881599999, "quote_volume": 1359910.43351, "trades": 9096, "taker_buy_base": 24353238.0, "taker_buy_quote": 627791.32053 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.02592, "high": 0.02593, "low": 0.02538, "close": 0.02544, "volume": 60088462.0, "close_time": 1759895999999, "quote_volume": 1539128.60371, "trades": 13492, "taker_buy_base": 32155370.0, "taker_buy_quote": 824127.42723 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.02545, "high": 0.02593, "low": 0.02538, "close": 0.02577, "volume": 84721618.0, "close_time": 1759910399999, "quote_volume": 2171827.41773, "trades": 10122, "taker_buy_base": 44542894.0, "taker_buy_quote": 1142488.35528 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.02578, "high": 0.02587, "low": 0.02553, "close": 0.02556, "volume": 32970260.0, "close_time": 1759924799999, "quote_volume": 845009.47993, "trades": 4020, "taker_buy_base": 16507077.0, "taker_buy_quote": 423227.10473 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.02555, "high": 0.02559, "low": 0.02529, "close": 0.02535, "volume": 36142053.0, "close_time": 1759939199999, "quote_volume": 919619.44035, "trades": 4047, "taker_buy_base": 18455244.0, "taker_buy_quote": 469552.9785 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.02533, "high": 0.0279, "low": 0.02531, "close": 0.02761, "volume": 350930585.0, "close_time": 1759953599999, "quote_volume": 9357812.78894, "trades": 62223, "taker_buy_base": 156581570.0, "taker_buy_quote": 4182462.67659 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.02761, "high": 0.02767, "low": 0.02708, "close": 0.02739, "volume": 105375313.0, "close_time": 1759967999999, "quote_volume": 2880836.60161, "trades": 19433, "taker_buy_base": 52209898.0, "taker_buy_quote": 1427360.97536 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0274, "high": 0.02765, "low": 0.02639, "close": 0.02656, "volume": 170188048.0, "close_time": 1759982399999, "quote_volume": 4599983.27818, "trades": 36886, "taker_buy_base": 92329095.0, "taker_buy_quote": 2497377.97207 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.02658, "high": 0.02667, "low": 0.02624, "close": 0.02633, "volume": 53076777.0, "close_time": 1759996799999, "quote_volume": 1401765.18465, "trades": 7882, "taker_buy_base": 25411071.0, "taker_buy_quote": 671076.33427 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.02632, "high": 0.02635, "low": 0.02593, "close": 0.02608, "volume": 69904908.0, "close_time": 1760011199999, "quote_volume": 1824687.58035, "trades": 14285, "taker_buy_base": 36074082.0, "taker_buy_quote": 941807.25563 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.02607, "high": 0.02627, "low": 0.02581, "close": 0.02595, "volume": 60243412.0, "close_time": 1760025599999, "quote_volume": 1568662.22962, "trades": 13690, "taker_buy_base": 33573743.0, "taker_buy_quote": 874027.35143 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.02595, "high": 0.02601, "low": 0.02535, "close": 0.02564, "volume": 86524552.0, "close_time": 1760039999999, "quote_volume": 2221390.8547, "trades": 7071, "taker_buy_base": 47334251.0, "taker_buy_quote": 1214275.83749 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.02565, "high": 0.02572, "low": 0.02555, "close": 0.02557, "volume": 17507326.0, "close_time": 1760054399999, "quote_volume": 448533.56616, "trades": 2076, "taker_buy_base": 7089211.0, "taker_buy_quote": 181653.39049 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.02557, "high": 0.02565, "low": 0.0255, "close": 0.02553, "volume": 24105779.0, "close_time": 1760068799999, "quote_volume": 616004.57038, "trades": 3518, "taker_buy_base": 9546717.0, "taker_buy_quote": 243948.76963 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.02553, "high": 0.02581, "low": 0.02551, "close": 0.02562, "volume": 42953582.0, "close_time": 1760083199999, "quote_volume": 1103137.09787, "trades": 9670, "taker_buy_base": 20359450.0, "taker_buy_quote": 522836.5129 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.02562, "high": 0.02574, "low": 0.02559, "close": 0.02571, "volume": 9581278.0, "close_time": 1760097599999, "quote_volume": 245792.56731, "trades": 2004, "taker_buy_base": 3787482.0, "taker_buy_quote": 97151.91603 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.0257, "high": 0.02571, "low": 0.02482, "close": 0.02505, "volume": 84745942.0, "close_time": 1760111999999, "quote_volume": 2141240.93152, "trades": 17835, "taker_buy_base": 42720950.0, "taker_buy_quote": 1079686.60739 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.02504, "high": 0.02518, "low": 0.0249, "close": 0.02505, "volume": 76928940.0, "close_time": 1760126399999, "quote_volume": 1924024.68956, "trades": 10291, "taker_buy_base": 52658244.0, "taker_buy_quote": 1316688.57482 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.02505, "high": 0.02563, "low": 0.02201, "close": 0.02463, "volume": 436953254.0, "close_time": 1760140799999, "quote_volume": 10700830.14769, "trades": 103687, "taker_buy_base": 246885812.0, "taker_buy_quote": 6069881.16092 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.02463, "high": 0.02484, "low": 0.02412, "close": 0.02425, "volume": 103086479.0, "close_time": 1760155199999, "quote_volume": 2513875.08432, "trades": 16617, "taker_buy_base": 43827570.0, "taker_buy_quote": 1069218.40326 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.02423, "high": 0.02424, "low": 0.02373, "close": 0.02388, "volume": 65319809.0, "close_time": 1760169599999, "quote_volume": 1567522.6481, "trades": 4806, "taker_buy_base": 33636974.0, "taker_buy_quote": 807236.2661 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.02387, "high": 0.02439, "low": 0.02387, "close": 0.02426, "volume": 58944279.0, "close_time": 1760183999999, "quote_volume": 1425331.2596, "trades": 8706, "taker_buy_base": 26110637.0, "taker_buy_quote": 631466.56062 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.02425, "high": 0.02437, "low": 0.02409, "close": 0.0243, "volume": 44650750.0, "close_time": 1760198399999, "quote_volume": 1081087.97621, "trades": 6982, "taker_buy_base": 20820194.0, "taker_buy_quote": 504142.24351 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.02429, "high": 0.02453, "low": 0.02422, "close": 0.02427, "volume": 44716301.0, "close_time": 1760212799999, "quote_volume": 1090666.52786, "trades": 8909, "taker_buy_base": 24100030.0, "taker_buy_quote": 587708.19891 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.02427, "high": 0.02429, "low": 0.0237, "close": 0.02384, "volume": 78350345.0, "close_time": 1760227199999, "quote_volume": 1876963.63848, "trades": 14255, "taker_buy_base": 42303808.0, "taker_buy_quote": 1013883.03284 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.02383, "high": 0.0239, "low": 0.02335, "close": 0.0237, "volume": 38646709.0, "close_time": 1760241599999, "quote_volume": 917456.73687, "trades": 5671, "taker_buy_base": 16826246.0, "taker_buy_quote": 399668.43478 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.02371, "high": 0.02394, "low": 0.0237, "close": 0.02391, "volume": 30606052.0, "close_time": 1760255999999, "quote_volume": 729213.71018, "trades": 4549, "taker_buy_base": 13960446.0, "taker_buy_quote": 332579.11052 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.02391, "high": 0.02406, "low": 0.02387, "close": 0.02395, "volume": 29224030.0, "close_time": 1760270399999, "quote_volume": 701016.11691, "trades": 3529, "taker_buy_base": 15440536.0, "taker_buy_quote": 370353.64776 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.02393, "high": 0.02474, "low": 0.02393, "close": 0.02472, "volume": 96252629.0, "close_time": 1760284799999, "quote_volume": 2343013.05968, "trades": 21034, "taker_buy_base": 40238292.0, "taker_buy_quote": 978853.49324 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.02473, "high": 0.02497, "low": 0.0247, "close": 0.02488, "volume": 48843842.0, "close_time": 1760299199999, "quote_volume": 1213540.9893, "trades": 13817, "taker_buy_base": 21560854.0, "taker_buy_quote": 535716.47624 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.02489, "high": 0.02497, "low": 0.02476, "close": 0.02483, "volume": 27786298.0, "close_time": 1760313599999, "quote_volume": 690584.75003, "trades": 6214, "taker_buy_base": 14242609.0, "taker_buy_quote": 353843.12647 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.02483, "high": 0.02512, "low": 0.02476, "close": 0.02502, "volume": 35101249.0, "close_time": 1760327999999, "quote_volume": 877017.67998, "trades": 5940, "taker_buy_base": 12805687.0, "taker_buy_quote": 320010.6207 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.02502, "high": 0.02512, "low": 0.02498, "close": 0.02499, "volume": 16143847.0, "close_time": 1760342399999, "quote_volume": 404189.6481, "trades": 3162, "taker_buy_base": 9007646.0, "taker_buy_quote": 225417.48036 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.02498, "high": 0.02514, "low": 0.02475, "close": 0.02493, "volume": 27587707.0, "close_time": 1760356799999, "quote_volume": 689486.1665, "trades": 4999, "taker_buy_base": 15240209.0, "taker_buy_quote": 380648.22369 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.02492, "high": 0.0251, "low": 0.02481, "close": 0.02486, "volume": 39497052.0, "close_time": 1760371199999, "quote_volume": 985025.62029, "trades": 8271, "taker_buy_base": 21287498.0, "taker_buy_quote": 530549.41601 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.02486, "high": 0.02497, "low": 0.02478, "close": 0.02489, "volume": 20095346.0, "close_time": 1760385599999, "quote_volume": 499647.36019, "trades": 3793, "taker_buy_base": 8358322.0, "taker_buy_quote": 207750.31622 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0249, "high": 0.02498, "low": 0.02488, "close": 0.02494, "volume": 5502023.0, "close_time": 1760399999999, "quote_volume": 137244.18107, "trades": 1372, "taker_buy_base": 2441537.0, "taker_buy_quote": 60900.49898 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02495, "high": 0.02496, "low": 0.02439, "close": 0.02443, "volume": 55953534.0, "close_time": 1760414399999, "quote_volume": 1378206.45126, "trades": 11105, "taker_buy_base": 33139838.0, "taker_buy_quote": 816849.38883 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.02442, "high": 0.02449, "low": 0.02384, "close": 0.02404, "volume": 67078805.0, "close_time": 1760428799999, "quote_volume": 1618972.46529, "trades": 13617, "taker_buy_base": 38702407.0, "taker_buy_quote": 934037.52932 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.02404, "high": 0.02414, "low": 0.02392, "close": 0.02407, "volume": 32167221.0, "close_time": 1760443199999, "quote_volume": 773062.05641, "trades": 7049, "taker_buy_base": 15480507.0, "taker_buy_quote": 371914.61582 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.02407, "high": 0.02407, "low": 0.02371, "close": 0.02403, "volume": 64194405.0, "close_time": 1760457599999, "quote_volume": 1534741.29613, "trades": 9044, "taker_buy_base": 28850423.0, "taker_buy_quote": 689658.20995 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.02403, "high": 0.02436, "low": 0.02398, "close": 0.02411, "volume": 59429447.0, "close_time": 1760471999999, "quote_volume": 1437588.72365, "trades": 9873, "taker_buy_base": 31600338.0, "taker_buy_quote": 764415.01637 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0241, "high": 0.02418, "low": 0.02404, "close": 0.02411, "volume": 9421689.0, "close_time": 1760486399999, "quote_volume": 227141.19617, "trades": 1537, "taker_buy_base": 4623238.0, "taker_buy_quote": 111386.50702 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.02409, "high": 0.02427, "low": 0.02405, "close": 0.02423, "volume": 19565433.0, "close_time": 1760500799999, "quote_volume": 472996.88268, "trades": 2362, "taker_buy_base": 9750076.0, "taker_buy_quote": 235594.74013 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.02423, "high": 0.02428, "low": 0.02416, "close": 0.02419, "volume": 9233599.0, "close_time": 1760515199999, "quote_volume": 223653.21554, "trades": 2655, "taker_buy_base": 3865248.0, "taker_buy_quote": 93575.33181 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.02421, "high": 0.02434, "low": 0.02407, "close": 0.02422, "volume": 42775643.0, "close_time": 1760529599999, "quote_volume": 1035290.2583, "trades": 6590, "taker_buy_base": 17013711.0, "taker_buy_quote": 412025.04362 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.02422, "high": 0.02422, "low": 0.02383, "close": 0.02389, "volume": 46507682.0, "close_time": 1760543999999, "quote_volume": 1117551.45205, "trades": 8821, "taker_buy_base": 27760133.0, "taker_buy_quote": 666833.70235 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.02389, "high": 0.02394, "low": 0.02381, "close": 0.02385, "volume": 15820885.0, "close_time": 1760558399999, "quote_volume": 377509.65713, "trades": 2142, "taker_buy_base": 8087862.0, "taker_buy_quote": 192930.88711 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.02385, "high": 0.02394, "low": 0.02376, "close": 0.02384, "volume": 13494461.0, "close_time": 1760572799999, "quote_volume": 321998.02322, "trades": 1577, "taker_buy_base": 7132023.0, "taker_buy_quote": 170089.52341 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.02386, "high": 0.0242, "low": 0.02381, "close": 0.02409, "volume": 33148656.0, "close_time": 1760587199999, "quote_volume": 796665.04627, "trades": 2773, "taker_buy_base": 17231123.0, "taker_buy_quote": 414261.89343 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.02408, "high": 0.02415, "low": 0.02391, "close": 0.02403, "volume": 27568662.0, "close_time": 1760601599999, "quote_volume": 661775.47756, "trades": 3940, "taker_buy_base": 11156347.0, "taker_buy_quote": 267918.66386 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.02403, "high": 0.02409, "low": 0.02379, "close": 0.02405, "volume": 30809363.0, "close_time": 1760615999999, "quote_volume": 738445.90355, "trades": 5431, "taker_buy_base": 16181138.0, "taker_buy_quote": 387730.86882 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.02405, "high": 0.02409, "low": 0.02373, "close": 0.02378, "volume": 34168525.0, "close_time": 1760630399999, "quote_volume": 816973.60971, "trades": 4687, "taker_buy_base": 20773773.0, "taker_buy_quote": 496698.38305 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.02375, "high": 0.0238, "low": 0.02344, "close": 0.02349, "volume": 72589793.0, "close_time": 1760644799999, "quote_volume": 1716913.74008, "trades": 10940, "taker_buy_base": 48544294.0, "taker_buy_quote": 1148733.31115 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0235, "high": 0.0235, "low": 0.02336, "close": 0.02343, "volume": 17443275.0, "close_time": 1760659199999, "quote_volume": 408784.94495, "trades": 4992, "taker_buy_base": 8256079.0, "taker_buy_quote": 193480.2553 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.02343, "high": 0.02354, "low": 0.02339, "close": 0.0235, "volume": 8892247.0, "close_time": 1760673599999, "quote_volume": 208736.83919, "trades": 1340, "taker_buy_base": 3820339.0, "taker_buy_quote": 89650.00338 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.02351, "high": 0.02357, "low": 0.02272, "close": 0.02273, "volume": 102368435.0, "close_time": 1760687999999, "quote_volume": 2358245.95085, "trades": 13742, "taker_buy_base": 48880247.0, "taker_buy_quote": 1127287.27978 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.02274, "high": 0.0228, "low": 0.02247, "close": 0.02265, "volume": 76008743.0, "close_time": 1760702399999, "quote_volume": 1717993.64228, "trades": 15911, "taker_buy_base": 32295901.0, "taker_buy_quote": 730200.63361 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.02265, "high": 0.0227, "low": 0.02247, "close": 0.0226, "volume": 28888252.0, "close_time": 1760716799999, "quote_volume": 652210.78192, "trades": 4505, "taker_buy_base": 16410048.0, "taker_buy_quote": 370494.70646 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.02261, "high": 0.02274, "low": 0.02255, "close": 0.02263, "volume": 26304777.0, "close_time": 1760731199999, "quote_volume": 595913.20105, "trades": 6586, "taker_buy_base": 12422505.0, "taker_buy_quote": 281427.85816 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.02263, "high": 0.02278, "low": 0.02261, "close": 0.02267, "volume": 9127318.0, "close_time": 1760745599999, "quote_volume": 207158.55332, "trades": 2308, "taker_buy_base": 4221132.0, "taker_buy_quote": 95781.45253 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.02269, "high": 0.0228, "low": 0.02267, "close": 0.02278, "volume": 9115625.0, "close_time": 1760759999999, "quote_volume": 207410.52166, "trades": 1908, "taker_buy_base": 4341789.0, "taker_buy_quote": 98805.35451 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.02277, "high": 0.02288, "low": 0.0227, "close": 0.02281, "volume": 14335352.0, "close_time": 1760774399999, "quote_volume": 326951.18697, "trades": 2207, "taker_buy_base": 6751654.0, "taker_buy_quote": 153942.70435 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0228, "high": 0.0231, "low": 0.02277, "close": 0.02306, "volume": 30352745.0, "close_time": 1760788799999, "quote_volume": 697164.95733, "trades": 4241, "taker_buy_base": 13286193.0, "taker_buy_quote": 305342.49601 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.02308, "high": 0.02311, "low": 0.02295, "close": 0.02301, "volume": 11097223.0, "close_time": 1760803199999, "quote_volume": 255399.69231, "trades": 1369, "taker_buy_base": 6065880.0, "taker_buy_quote": 139558.4195 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.02302, "high": 0.02322, "low": 0.02292, "close": 0.02303, "volume": 15620662.0, "close_time": 1760817599999, "quote_volume": 359714.88883, "trades": 1154, "taker_buy_base": 8573285.0, "taker_buy_quote": 197701.21807 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.02302, "high": 0.02305, "low": 0.02291, "close": 0.02299, "volume": 6955509.0, "close_time": 1760831999999, "quote_volume": 159845.17924, "trades": 667, "taker_buy_base": 3247672.0, "taker_buy_quote": 74599.08667 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.023, "high": 0.023, "low": 0.02286, "close": 0.02293, "volume": 8996319.0, "close_time": 1760846399999, "quote_volume": 206152.20231, "trades": 680, "taker_buy_base": 5847496.0, "taker_buy_quote": 133998.0672 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.02294, "high": 0.02296, "low": 0.02285, "close": 0.02289, "volume": 6983963.0, "close_time": 1760860799999, "quote_volume": 159933.40483, "trades": 622, "taker_buy_base": 4313266.0, "taker_buy_quote": 98769.91239 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.02289, "high": 0.02306, "low": 0.02282, "close": 0.02303, "volume": 25867196.0, "close_time": 1760875199999, "quote_volume": 593572.86601, "trades": 2767, "taker_buy_base": 11930033.0, "taker_buy_quote": 273676.05709 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.02304, "high": 0.02317, "low": 0.02296, "close": 0.02314, "volume": 22195718.0, "close_time": 1760889599999, "quote_volume": 511986.87978, "trades": 2663, "taker_buy_base": 10037797.0, "taker_buy_quote": 231402.62595 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.02315, "high": 0.02329, "low": 0.02312, "close": 0.02326, "volume": 18197613.0, "close_time": 1760903999999, "quote_volume": 422381.68004, "trades": 4433, "taker_buy_base": 6744303.0, "taker_buy_quote": 156528.8534 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.02327, "high": 0.02328, "low": 0.02313, "close": 0.02315, "volume": 8670875.0, "close_time": 1760918399999, "quote_volume": 201097.35323, "trades": 1746, "taker_buy_base": 4948200.0, "taker_buy_quote": 114729.91982 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.02316, "high": 0.02321, "low": 0.02303, "close": 0.02319, "volume": 18010904.0, "close_time": 1760932799999, "quote_volume": 416376.61982, "trades": 2693, "taker_buy_base": 8318002.0, "taker_buy_quote": 192247.98831 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0232, "high": 0.02332, "low": 0.02316, "close": 0.0232, "volume": 17179905.0, "close_time": 1760947199999, "quote_volume": 399307.64591, "trades": 4045, "taker_buy_base": 8590995.0, "taker_buy_quote": 199809.30732 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.02321, "high": 0.02333, "low": 0.0232, "close": 0.02326, "volume": 9797083.0, "close_time": 1760961599999, "quote_volume": 227930.88952, "trades": 1190, "taker_buy_base": 5693550.0, "taker_buy_quote": 132443.90214 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.02326, "high": 0.02334, "low": 0.02317, "close": 0.02318, "volume": 7755855.0, "close_time": 1760975999999, "quote_volume": 180125.0026, "trades": 1553, "taker_buy_base": 4232279.0, "taker_buy_quote": 98280.0827 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.02317, "high": 0.02328, "low": 0.02306, "close": 0.02324, "volume": 13134911.0, "close_time": 1760990399999, "quote_volume": 304342.56396, "trades": 1963, "taker_buy_base": 6781803.0, "taker_buy_quote": 157045.00093 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.02323, "high": 0.0233, "low": 0.02317, "close": 0.02326, "volume": 5048889.0, "close_time": 1761004799999, "quote_volume": 117391.03127, "trades": 747, "taker_buy_base": 1211459.0, "taker_buy_quote": 28164.31541 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.02326, "high": 0.02332, "low": 0.02317, "close": 0.02323, "volume": 14068676.0, "close_time": 1761019199999, "quote_volume": 327156.99873, "trades": 1479, "taker_buy_base": 8726320.0, "taker_buy_quote": 202921.07807 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.02322, "high": 0.02325, "low": 0.02301, "close": 0.02319, "volume": 29120705.0, "close_time": 1761033599999, "quote_volume": 673916.10416, "trades": 4178, "taker_buy_base": 15455291.0, "taker_buy_quote": 357643.75868 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.02318, "high": 0.02332, "low": 0.02313, "close": 0.02332, "volume": 18746746.0, "close_time": 1761047999999, "quote_volume": 435653.79271, "trades": 2163, "taker_buy_base": 7164929.0, "taker_buy_quote": 166402.45823 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.02332, "high": 0.02369, "low": 0.02324, "close": 0.02367, "volume": 49429368.0, "close_time": 1761062399999, "quote_volume": 1160527.16912, "trades": 11040, "taker_buy_base": 20445249.0, "taker_buy_quote": 480033.15279 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.02368, "high": 0.02371, "low": 0.02355, "close": 0.02358, "volume": 19146836.0, "close_time": 1761076799999, "quote_volume": 452419.24229, "trades": 3516, "taker_buy_base": 11294324.0, "taker_buy_quote": 266780.58521 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.02356, "high": 0.02358, "low": 0.02339, "close": 0.02344, "volume": 24016644.0, "close_time": 1761091199999, "quote_volume": 563946.61354, "trades": 4960, "taker_buy_base": 14806926.0, "taker_buy_quote": 347628.30606 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.02342, "high": 0.02358, "low": 0.02334, "close": 0.02356, "volume": 15699828.0, "close_time": 1761105599999, "quote_volume": 367927.62479, "trades": 2356, "taker_buy_base": 7885638.0, "taker_buy_quote": 184724.58051 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.02357, "high": 0.02368, "low": 0.02344, "close": 0.02357, "volume": 12930929.0, "close_time": 1761119999999, "quote_volume": 304536.12519, "trades": 1615, "taker_buy_base": 6120445.0, "taker_buy_quote": 144131.64025 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.02356, "high": 0.02358, "low": 0.02335, "close": 0.02348, "volume": 15115903.0, "close_time": 1761134399999, "quote_volume": 354693.32905, "trades": 2423, "taker_buy_base": 8301488.0, "taker_buy_quote": 194744.57934 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.02348, "high": 0.02357, "low": 0.02334, "close": 0.02337, "volume": 18909110.0, "close_time": 1761148799999, "quote_volume": 443110.58478, "trades": 3182, "taker_buy_base": 11066865.0, "taker_buy_quote": 259266.18682 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.02337, "high": 0.02341, "low": 0.02318, "close": 0.0233, "volume": 30652142.0, "close_time": 1761163199999, "quote_volume": 715709.02725, "trades": 3107, "taker_buy_base": 24212476.0, "taker_buy_quote": 565424.826 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.02329, "high": 0.02331, "low": 0.02309, "close": 0.02324, "volume": 24228806.0, "close_time": 1761177599999, "quote_volume": 562296.88901, "trades": 6943, "taker_buy_base": 14664919.0, "taker_buy_quote": 340300.75837 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.02324, "high": 0.0233, "low": 0.02319, "close": 0.0232, "volume": 5496466.0, "close_time": 1761191999999, "quote_volume": 127727.32686, "trades": 1050, "taker_buy_base": 1813768.0, "taker_buy_quote": 42136.897 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0232, "high": 0.02331, "low": 0.02318, "close": 0.02325, "volume": 6497055.0, "close_time": 1761206399999, "quote_volume": 151100.01475, "trades": 1057, "taker_buy_base": 2350184.0, "taker_buy_quote": 54633.89816 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.02327, "high": 0.02331, "low": 0.0232, "close": 0.0232, "volume": 4531669.0, "close_time": 1761220799999, "quote_volume": 105311.46795, "trades": 730, "taker_buy_base": 2501942.0, "taker_buy_quote": 58129.36547 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0232, "high": 0.02322, "low": 0.02309, "close": 0.02317, "volume": 28398792.0, "close_time": 1761235199999, "quote_volume": 657571.55521, "trades": 2365, "taker_buy_base": 12718760.0, "taker_buy_quote": 294512.93829 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.02317, "high": 0.0232, "low": 0.02306, "close": 0.02308, "volume": 11897605.0, "close_time": 1761249599999, "quote_volume": 275205.04514, "trades": 2056, "taker_buy_base": 5962200.0, "taker_buy_quote": 137860.49367 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.02308, "high": 0.02315, "low": 0.02298, "close": 0.0231, "volume": 11879120.0, "close_time": 1761263999999, "quote_volume": 273936.48993, "trades": 1082, "taker_buy_base": 6800529.0, "taker_buy_quote": 156818.34821 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0231, "high": 0.0231, "low": 0.02296, "close": 0.02297, "volume": 7799495.0, "close_time": 1761278399999, "quote_volume": 179585.35067, "trades": 984, "taker_buy_base": 5091276.0, "taker_buy_quote": 117200.41092 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.02298, "high": 0.02304, "low": 0.02292, "close": 0.02295, "volume": 8986350.0, "close_time": 1761292799999, "quote_volume": 206415.75714, "trades": 1166, "taker_buy_base": 3687295.0, "taker_buy_quote": 84682.31238 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.02296, "high": 0.02298, "low": 0.02284, "close": 0.0229, "volume": 9640735.0, "close_time": 1761307199999, "quote_volume": 220823.00745, "trades": 1752, "taker_buy_base": 6442729.0, "taker_buy_quote": 147567.23518 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.02291, "high": 0.02306, "low": 0.0228, "close": 0.02285, "volume": 15204655.0, "close_time": 1761321599999, "quote_volume": 348393.60211, "trades": 1465, "taker_buy_base": 9355516.0, "taker_buy_quote": 214266.45354 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.02285, "high": 0.02286, "low": 0.0227, "close": 0.02272, "volume": 12374074.0, "close_time": 1761335999999, "quote_volume": 281799.02709, "trades": 4321, "taker_buy_base": 8308864.0, "taker_buy_quote": 189242.38313 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.02272, "high": 0.02282, "low": 0.0227, "close": 0.02278, "volume": 3561525.0, "close_time": 1761350399999, "quote_volume": 81095.83499, "trades": 1219, "taker_buy_base": 1547523.0, "taker_buy_quote": 35228.20048 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.02277, "high": 0.02277, "low": 0.02256, "close": 0.02263, "volume": 16531380.0, "close_time": 1761364799999, "quote_volume": 373990.46623, "trades": 2983, "taker_buy_base": 8884523.0, "taker_buy_quote": 201054.82495 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.02263, "high": 0.02268, "low": 0.02246, "close": 0.02253, "volume": 15071056.0, "close_time": 1761379199999, "quote_volume": 339586.87982, "trades": 2312, "taker_buy_base": 8363785.0, "taker_buy_quote": 188496.84785 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.02252, "high": 0.02259, "low": 0.02244, "close": 0.02247, "volume": 9810469.0, "close_time": 1761393599999, "quote_volume": 220791.09868, "trades": 779, "taker_buy_base": 5094728.0, "taker_buy_quote": 114626.05191 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.02245, "high": 0.02247, "low": 0.02235, "close": 0.02241, "volume": 14737385.0, "close_time": 1761407999999, "quote_volume": 330377.03632, "trades": 1534, "taker_buy_base": 7656853.0, "taker_buy_quote": 171695.72741 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.02242, "high": 0.02245, "low": 0.02231, "close": 0.02237, "volume": 6360554.0, "close_time": 1761422399999, "quote_volume": 142241.44789, "trades": 821, "taker_buy_base": 2572339.0, "taker_buy_quote": 57525.16173 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.02239, "high": 0.02245, "low": 0.02234, "close": 0.02236, "volume": 3627160.0, "close_time": 1761436799999, "quote_volume": 81275.49093, "trades": 352, "taker_buy_base": 1192212.0, "taker_buy_quote": 26697.70415 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.02234, "high": 0.02243, "low": 0.0223, "close": 0.02236, "volume": 16262412.0, "close_time": 1761451199999, "quote_volume": 363706.0489, "trades": 1262, "taker_buy_base": 7736449.0, "taker_buy_quote": 172997.53288 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.02237, "high": 0.02246, "low": 0.02235, "close": 0.02245, "volume": 6249555.0, "close_time": 1761465599999, "quote_volume": 140109.99958, "trades": 963, "taker_buy_base": 2393035.0, "taker_buy_quote": 53656.82682 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.02245, "high": 0.02255, "low": 0.02243, "close": 0.02254, "volume": 12177067.0, "close_time": 1761479999999, "quote_volume": 273845.12664, "trades": 1901, "taker_buy_base": 5056535.0, "taker_buy_quote": 113750.79831 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.02255, "high": 0.02264, "low": 0.02252, "close": 0.02259, "volume": 12285332.0, "close_time": 1761494399999, "quote_volume": 277372.70047, "trades": 2639, "taker_buy_base": 5342271.0, "taker_buy_quote": 120635.965 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.02258, "high": 0.02259, "low": 0.02252, "close": 0.02258, "volume": 3870236.0, "close_time": 1761508799999, "quote_volume": 87295.33148, "trades": 522, "taker_buy_base": 2765476.0, "taker_buy_quote": 62379.89371 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.02257, "high": 0.02268, "low": 0.02255, "close": 0.02264, "volume": 9083053.0, "close_time": 1761523199999, "quote_volume": 205539.97759, "trades": 848, "taker_buy_base": 3069560.0, "taker_buy_quote": 69469.02032 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02264, "high": 0.0228, "low": 0.02262, "close": 0.02279, "volume": 17613573.0, "close_time": 1761537599999, "quote_volume": 400212.65872, "trades": 2399, "taker_buy_base": 6892726.0, "taker_buy_quote": 156669.14668 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.02279, "high": 0.02319, "low": 0.02276, "close": 0.02303, "volume": 36537910.0, "close_time": 1761551999999, "quote_volume": 840071.01909, "trades": 5800, "taker_buy_base": 20166598.0, "taker_buy_quote": 463896.9028 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.02304, "high": 0.02304, "low": 0.02286, "close": 0.02288, "volume": 15167938.0, "close_time": 1761566399999, "quote_volume": 348052.5469, "trades": 2152, "taker_buy_base": 8953681.0, "taker_buy_quote": 205536.1654 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.02288, "high": 0.02291, "low": 0.02279, "close": 0.02291, "volume": 14334016.0, "close_time": 1761580799999, "quote_volume": 327515.49694, "trades": 1448, "taker_buy_base": 7619457.0, "taker_buy_quote": 174063.85533 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0229, "high": 0.02296, "low": 0.02283, "close": 0.02291, "volume": 5146943.0, "close_time": 1761595199999, "quote_volume": 117906.79037, "trades": 674, "taker_buy_base": 1973500.0, "taker_buy_quote": 45203.23399 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0229, "high": 0.02301, "low": 0.02285, "close": 0.02301, "volume": 14391667.0, "close_time": 1761609599999, "quote_volume": 330431.5143, "trades": 2808, "taker_buy_base": 5946542.0, "taker_buy_quote": 136508.33515 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.023, "high": 0.02302, "low": 0.02271, "close": 0.02273, "volume": 31626060.0, "close_time": 1761623999999, "quote_volume": 722013.03611, "trades": 2734, "taker_buy_base": 14966748.0, "taker_buy_quote": 341785.19409 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.02273, "high": 0.02282, "low": 0.02267, "close": 0.02268, "volume": 9226316.0, "close_time": 1761638399999, "quote_volume": 209733.12631, "trades": 1242, "taker_buy_base": 4945625.0, "taker_buy_quote": 112433.07404 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.02268, "high": 0.02289, "low": 0.02265, "close": 0.02275, "volume": 24458780.0, "close_time": 1761652799999, "quote_volume": 557432.94944, "trades": 1804, "taker_buy_base": 13297821.0, "taker_buy_quote": 303075.322 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.02275, "high": 0.02288, "low": 0.02273, "close": 0.02283, "volume": 10675438.0, "close_time": 1761667199999, "quote_volume": 243515.13684, "trades": 922, "taker_buy_base": 5510390.0, "taker_buy_quote": 125622.34585 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.02284, "high": 0.02286, "low": 0.02275, "close": 0.02277, "volume": 4330935.0, "close_time": 1761681599999, "quote_volume": 98723.42048, "trades": 383, "taker_buy_base": 3001632.0, "taker_buy_quote": 68392.6298 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.02275, "high": 0.02279, "low": 0.02265, "close": 0.02268, "volume": 11980039.0, "close_time": 1761695999999, "quote_volume": 272197.61651, "trades": 2187, "taker_buy_base": 6213152.0, "taker_buy_quote": 141149.54128 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.02268, "high": 0.02274, "low": 0.02263, "close": 0.02273, "volume": 5302857.0, "close_time": 1761710399999, "quote_volume": 120240.49456, "trades": 447, "taker_buy_base": 3194661.0, "taker_buy_quote": 72430.18996 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.02272, "high": 0.02279, "low": 0.02261, "close": 0.02269, "volume": 13808662.0, "close_time": 1761724799999, "quote_volume": 313262.96988, "trades": 922, "taker_buy_base": 4795980.0, "taker_buy_quote": 108736.10548 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.02269, "high": 0.02274, "low": 0.02264, "close": 0.02269, "volume": 4395813.0, "close_time": 1761739199999, "quote_volume": 99700.63367, "trades": 355, "taker_buy_base": 3268757.0, "taker_buy_quote": 74121.63793 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.02268, "high": 0.02298, "low": 0.02265, "close": 0.02273, "volume": 21177771.0, "close_time": 1761753599999, "quote_volume": 482434.59084, "trades": 1528, "taker_buy_base": 12343034.0, "taker_buy_quote": 281311.27474 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.02273, "high": 0.0228, "low": 0.02259, "close": 0.02269, "volume": 24818523.0, "close_time": 1761767999999, "quote_volume": 563610.3999, "trades": 1945, "taker_buy_base": 12983144.0, "taker_buy_quote": 294626.55999 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.02271, "high": 0.02275, "low": 0.02264, "close": 0.02269, "volume": 4764673.0, "close_time": 1761782399999, "quote_volume": 108054.80705, "trades": 855, "taker_buy_base": 3183262.0, "taker_buy_quote": 72177.19094 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0227, "high": 0.02275, "low": 0.02262, "close": 0.02264, "volume": 8016765.0, "close_time": 1761796799999, "quote_volume": 181690.17812, "trades": 2377, "taker_buy_base": 4487855.0, "taker_buy_quote": 101669.63763 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.02264, "high": 0.02266, "low": 0.02253, "close": 0.02257, "volume": 15532583.0, "close_time": 1761811199999, "quote_volume": 350965.96843, "trades": 4145, "taker_buy_base": 8635351.0, "taker_buy_quote": 195115.68785 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.02257, "high": 0.02257, "low": 0.02241, "close": 0.02242, "volume": 19694432.0, "close_time": 1761825599999, "quote_volume": 442949.35405, "trades": 2566, "taker_buy_base": 8680475.0, "taker_buy_quote": 195229.29482 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.02244, "high": 0.02255, "low": 0.02221, "close": 0.02222, "volume": 44181806.0, "close_time": 1761839999999, "quote_volume": 987911.0675, "trades": 3157, "taker_buy_base": 24462857.0, "taker_buy_quote": 547031.37533 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.02222, "high": 0.02232, "low": 0.02211, "close": 0.02215, "volume": 18055059.0, "close_time": 1761854399999, "quote_volume": 401001.85961, "trades": 2284, "taker_buy_base": 10461332.0, "taker_buy_quote": 232220.26579 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.02213, "high": 0.02223, "low": 0.02207, "close": 0.02217, "volume": 16943330.0, "close_time": 1761868799999, "quote_volume": 375122.68422, "trades": 2120, "taker_buy_base": 8263882.0, "taker_buy_quote": 182883.37558 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.02216, "high": 0.02222, "low": 0.02214, "close": 0.0222, "volume": 8632174.0, "close_time": 1761883199999, "quote_volume": 191431.40576, "trades": 757, "taker_buy_base": 2135476.0, "taker_buy_quote": 47350.2185 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0222, "high": 0.02228, "low": 0.02199, "close": 0.02204, "volume": 41794828.0, "close_time": 1761897599999, "quote_volume": 924827.6755, "trades": 2485, "taker_buy_base": 18869123.0, "taker_buy_quote": 417627.49368 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.02204, "high": 0.02209, "low": 0.02201, "close": 0.02208, "volume": 6379464.0, "close_time": 1761911999999, "quote_volume": 140614.12189, "trades": 956, "taker_buy_base": 3713015.0, "taker_buy_quote": 81818.33199 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.02208, "high": 0.02212, "low": 0.022, "close": 0.02208, "volume": 4781991.0, "close_time": 1761926399999, "quote_volume": 105553.13159, "trades": 455, "taker_buy_base": 1887842.0, "taker_buy_quote": 41638.74245 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.02207, "high": 0.02213, "low": 0.02198, "close": 0.02203, "volume": 9327257.0, "close_time": 1761940799999, "quote_volume": 205492.63631, "trades": 703, "taker_buy_base": 5366366.0, "taker_buy_quote": 118128.17048 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.02203, "high": 0.02209, "low": 0.022, "close": 0.02207, "volume": 2084186.0, "close_time": 1761955199999, "quote_volume": 45968.96065, "trades": 203, "taker_buy_base": 787920.0, "taker_buy_quote": 17364.62034 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.02208, "high": 0.02211, "low": 0.02195, "close": 0.02207, "volume": 4850734.0, "close_time": 1761969599999, "quote_volume": 106943.74232, "trades": 435, "taker_buy_base": 1960737.0, "taker_buy_quote": 43180.29107 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.02207, "high": 0.02228, "low": 0.02205, "close": 0.02225, "volume": 34138217.0, "close_time": 1761983999999, "quote_volume": 757712.82298, "trades": 1760, "taker_buy_base": 18606049.0, "taker_buy_quote": 413043.47558 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.02225, "high": 0.02236, "low": 0.02223, "close": 0.02233, "volume": 15359994.0, "close_time": 1761998399999, "quote_volume": 342701.09026, "trades": 1623, "taker_buy_base": 7341557.0, "taker_buy_quote": 163827.96439 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.02234, "high": 0.02245, "low": 0.02228, "close": 0.02244, "volume": 14575332.0, "close_time": 1762012799999, "quote_volume": 326194.96409, "trades": 1266, "taker_buy_base": 6343561.0, "taker_buy_quote": 141908.03847 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.02244, "high": 0.02253, "low": 0.02239, "close": 0.0225, "volume": 14072354.0, "close_time": 1762027199999, "quote_volume": 316021.2429, "trades": 2090, "taker_buy_base": 5929254.0, "taker_buy_quote": 133173.5369 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0225, "high": 0.02252, "low": 0.0224, "close": 0.02249, "volume": 5408694.0, "close_time": 1762041599999, "quote_volume": 121523.08291, "trades": 891, "taker_buy_base": 2079922.0, "taker_buy_quote": 46706.25344 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.02248, "high": 0.02253, "low": 0.02243, "close": 0.02246, "volume": 5751950.0, "close_time": 1762055999999, "quote_volume": 129353.26477, "trades": 980, "taker_buy_base": 3174979.0, "taker_buy_quote": 71376.91633 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.02247, "high": 0.02252, "low": 0.02243, "close": 0.02249, "volume": 3223836.0, "close_time": 1762070399999, "quote_volume": 72472.65166, "trades": 405, "taker_buy_base": 1526249.0, "taker_buy_quote": 34294.25881 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.02249, "high": 0.02249, "low": 0.02236, "close": 0.02242, "volume": 8632252.0, "close_time": 1762084799999, "quote_volume": 193445.67555, "trades": 717, "taker_buy_base": 5802784.0, "taker_buy_quote": 130038.91848 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.02243, "high": 0.02244, "low": 0.02229, "close": 0.02232, "volume": 9862356.0, "close_time": 1762099199999, "quote_volume": 220360.08541, "trades": 830, "taker_buy_base": 5709335.0, "taker_buy_quote": 127579.64239 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0223, "high": 0.02238, "low": 0.02216, "close": 0.02228, "volume": 23039613.0, "close_time": 1762113599999, "quote_volume": 512742.67158, "trades": 1365, "taker_buy_base": 8995073.0, "taker_buy_quote": 200128.98221 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.02229, "high": 0.02233, "low": 0.02222, "close": 0.0223, "volume": 3731353.0, "close_time": 1762127999999, "quote_volume": 83178.86433, "trades": 254, "taker_buy_base": 1101582.0, "taker_buy_quote": 24543.6159 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0223, "high": 0.02231, "low": 0.02198, "close": 0.02205, "volume": 35749152.0, "close_time": 1762142399999, "quote_volume": 790829.60014, "trades": 2195, "taker_buy_base": 19427089.0, "taker_buy_quote": 429869.24962 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.02203, "high": 0.02205, "low": 0.02195, "close": 0.02202, "volume": 11676196.0, "close_time": 1762156799999, "quote_volume": 256944.59222, "trades": 2153, "taker_buy_base": 7058014.0, "taker_buy_quote": 155305.04106 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.02203, "high": 0.02208, "low": 0.02194, "close": 0.02203, "volume": 11632580.0, "close_time": 1762171199999, "quote_volume": 255970.53367, "trades": 857, "taker_buy_base": 6985607.0, "taker_buy_quote": 153617.48307 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.02202, "high": 0.02204, "low": 0.02155, "close": 0.02167, "volume": 41650414.0, "close_time": 1762185599999, "quote_volume": 907435.07278, "trades": 4343, "taker_buy_base": 27044439.0, "taker_buy_quote": 588933.21292 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.02166, "high": 0.02174, "low": 0.02161, "close": 0.02163, "volume": 13209550.0, "close_time": 1762199999999, "quote_volume": 286184.76097, "trades": 1813, "taker_buy_base": 5353877.0, "taker_buy_quote": 115953.23999 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.02162, "high": 0.02167, "low": 0.02156, "close": 0.02163, "volume": 6621097.0, "close_time": 1762214399999, "quote_volume": 143040.9945, "trades": 520, "taker_buy_base": 4655513.0, "taker_buy_quote": 100550.34848 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.02164, "high": 0.02165, "low": 0.02155, "close": 0.02159, "volume": 8933214.0, "close_time": 1762228799999, "quote_volume": 192864.60634, "trades": 795, "taker_buy_base": 4423305.0, "taker_buy_quote": 95487.00113 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0216, "high": 0.02161, "low": 0.02134, "close": 0.02138, "volume": 27540842.0, "close_time": 1762243199999, "quote_volume": 591301.53597, "trades": 7729, "taker_buy_base": 20747705.0, "taker_buy_quote": 445491.13476 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.02138, "high": 0.02147, "low": 0.02137, "close": 0.02142, "volume": 7022678.0, "close_time": 1762257599999, "quote_volume": 150418.66711, "trades": 2592, "taker_buy_base": 3256874.0, "taker_buy_quote": 69722.09709 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.02141, "high": 0.02149, "low": 0.02133, "close": 0.02139, "volume": 15989277.0, "close_time": 1762271999999, "quote_volume": 342112.82907, "trades": 4027, "taker_buy_base": 8015734.0, "taker_buy_quote": 171455.79798 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.02139, "high": 0.02147, "low": 0.02123, "close": 0.02129, "volume": 26584588.0, "close_time": 1762286399999, "quote_volume": 567263.8047, "trades": 3128, "taker_buy_base": 14501803.0, "taker_buy_quote": 309393.18133 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.02129, "high": 0.02137, "low": 0.0211, "close": 0.02135, "volume": 27702407.0, "close_time": 1762300799999, "quote_volume": 589303.31909, "trades": 6063, "taker_buy_base": 13661402.0, "taker_buy_quote": 290487.00471 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.02136, "high": 0.02139, "low": 0.02115, "close": 0.0213, "volume": 26007733.0, "close_time": 1762315199999, "quote_volume": 552866.38537, "trades": 2633, "taker_buy_base": 12859942.0, "taker_buy_quote": 273341.6114 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.02129, "high": 0.02135, "low": 0.02126, "close": 0.02134, "volume": 8329665.0, "close_time": 1762329599999, "quote_volume": 177539.31791, "trades": 1102, "taker_buy_base": 2191858.0, "taker_buy_quote": 46694.98558 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.02134, "high": 0.02137, "low": 0.02126, "close": 0.02135, "volume": 8419329.0, "close_time": 1762343999999, "quote_volume": 179515.90227, "trades": 1065, "taker_buy_base": 3000952.0, "taker_buy_quote": 63918.94096 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.02135, "high": 0.02147, "low": 0.02127, "close": 0.02144, "volume": 12598670.0, "close_time": 1762358399999, "quote_volume": 269559.72969, "trades": 2398, "taker_buy_base": 3136483.0, "taker_buy_quote": 67116.91379 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.02145, "high": 0.02166, "low": 0.0214, "close": 0.02156, "volume": 21208142.0, "close_time": 1762372799999, "quote_volume": 456581.90289, "trades": 4234, "taker_buy_base": 6384912.0, "taker_buy_quote": 137519.6876 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.02155, "high": 0.0218, "low": 0.02155, "close": 0.02166, "volume": 26205051.0, "close_time": 1762387199999, "quote_volume": 567521.3451, "trades": 4194, "taker_buy_base": 10939368.0, "taker_buy_quote": 237022.60273 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.02166, "high": 0.02175, "low": 0.02163, "close": 0.02169, "volume": 9829275.0, "close_time": 1762401599999, "quote_volume": 213251.90736, "trades": 2217, "taker_buy_base": 4011748.0, "taker_buy_quote": 87000.04038 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.02169, "high": 0.02184, "low": 0.02169, "close": 0.02183, "volume": 19127346.0, "close_time": 1762415999999, "quote_volume": 416553.79476, "trades": 4698, "taker_buy_base": 8049401.0, "taker_buy_quote": 175283.46203 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.02181, "high": 0.0221, "low": 0.02177, "close": 0.02207, "volume": 52061001.0, "close_time": 1762430399999, "quote_volume": 1143860.36386, "trades": 6841, "taker_buy_base": 25895940.0, "taker_buy_quote": 568823.21652 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.02207, "high": 0.02212, "low": 0.02197, "close": 0.02204, "volume": 15597558.0, "close_time": 1762444799999, "quote_volume": 343875.39738, "trades": 3801, "taker_buy_base": 7747543.0, "taker_buy_quote": 170717.24097 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.02204, "high": 0.02209, "low": 0.02194, "close": 0.02203, "volume": 14919337.0, "close_time": 1762459199999, "quote_volume": 328231.14626, "trades": 2061, "taker_buy_base": 7782371.0, "taker_buy_quote": 171143.45573 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.02201, "high": 0.02209, "low": 0.02194, "close": 0.02201, "volume": 9598799.0, "close_time": 1762473599999, "quote_volume": 211440.03226, "trades": 2335, "taker_buy_base": 3170373.0, "taker_buy_quote": 69798.27769 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02201, "high": 0.02237, "low": 0.02198, "close": 0.02216, "volume": 22992200.0, "close_time": 1762487999999, "quote_volume": 509645.342, "trades": 5165, "taker_buy_base": 9102730.0, "taker_buy_quote": 201789.57813 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.02216, "high": 0.02232, "low": 0.02216, "close": 0.02231, "volume": 14719908.0, "close_time": 1762502399999, "quote_volume": 327663.66461, "trades": 4628, "taker_buy_base": 5513735.0, "taker_buy_quote": 122765.13307 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.02231, "high": 0.02236, "low": 0.02221, "close": 0.02232, "volume": 15232258.0, "close_time": 1762516799999, "quote_volume": 339843.7682, "trades": 4215, "taker_buy_base": 7562027.0, "taker_buy_quote": 168692.29276 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.02232, "high": 0.02244, "low": 0.02223, "close": 0.02242, "volume": 21241348.0, "close_time": 1762531199999, "quote_volume": 474704.04849, "trades": 5034, "taker_buy_base": 9309146.0, "taker_buy_quote": 208013.61271 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.02242, "high": 0.02294, "low": 0.02239, "close": 0.02286, "volume": 82631620.0, "close_time": 1762545599999, "quote_volume": 1873567.39382, "trades": 17900, "taker_buy_base": 37197420.0, "taker_buy_quote": 843798.54184 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.02287, "high": 0.02308, "low": 0.02285, "close": 0.02287, "volume": 15448312.0, "close_time": 1762559999999, "quote_volume": 354360.04078, "trades": 2391, "taker_buy_base": 8934820.0, "taker_buy_quote": 204950.67573 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.02289, "high": 0.02296, "low": 0.0228, "close": 0.0228, "volume": 14129815.0, "close_time": 1762574399999, "quote_volume": 323247.12133, "trades": 1505, "taker_buy_base": 8765428.0, "taker_buy_quote": 200431.57581 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.02281, "high": 0.02286, "low": 0.02263, "close": 0.02274, "volume": 19694601.0, "close_time": 1762588799999, "quote_volume": 447940.52839, "trades": 3216, "taker_buy_base": 11418830.0, "taker_buy_quote": 259817.4972 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.02275, "high": 0.0228, "low": 0.02269, "close": 0.02273, "volume": 5882285.0, "close_time": 1762603199999, "quote_volume": 133836.19346, "trades": 1070, "taker_buy_base": 1720598.0, "taker_buy_quote": 39127.13614 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.02272, "high": 0.02281, "low": 0.02258, "close": 0.02258, "volume": 22105084.0, "close_time": 1762617599999, "quote_volume": 501185.64888, "trades": 4218, "taker_buy_base": 13281056.0, "taker_buy_quote": 301108.21097 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.02258, "high": 0.02262, "low": 0.02242, "close": 0.02251, "volume": 25428843.0, "close_time": 1762631999999, "quote_volume": 572765.02076, "trades": 3169, "taker_buy_base": 10852399.0, "taker_buy_quote": 244361.40387 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.02252, "high": 0.02255, "low": 0.02245, "close": 0.02247, "volume": 4198846.0, "close_time": 1762646399999, "quote_volume": 94426.60516, "trades": 643, "taker_buy_base": 2131790.0, "taker_buy_quote": 47917.31425 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.02246, "high": 0.02254, "low": 0.0223, "close": 0.02232, "volume": 21114408.0, "close_time": 1762660799999, "quote_volume": 472922.57056, "trades": 4919, "taker_buy_base": 12828767.0, "taker_buy_quote": 287378.50524 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.02231, "high": 0.02242, "low": 0.0223, "close": 0.02242, "volume": 4418485.0, "close_time": 1762675199999, "quote_volume": 98861.24677, "trades": 823, "taker_buy_base": 1157980.0, "taker_buy_quote": 25893.9043 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.02242, "high": 0.02242, "low": 0.02231, "close": 0.02239, "volume": 4792692.0, "close_time": 1762689599999, "quote_volume": 107186.68275, "trades": 704, "taker_buy_base": 2461862.0, "taker_buy_quote": 55013.4273 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.02239, "high": 0.02246, "low": 0.02237, "close": 0.0224, "volume": 6109425.0, "close_time": 1762703999999, "quote_volume": 136971.72828, "trades": 1452, "taker_buy_base": 2081386.0, "taker_buy_quote": 46649.71535 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0224, "high": 0.02248, "low": 0.02236, "close": 0.02245, "volume": 4372156.0, "close_time": 1762718399999, "quote_volume": 98014.55794, "trades": 1106, "taker_buy_base": 1868400.0, "taker_buy_quote": 41848.19933 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.02245, "high": 0.02246, "low": 0.02235, "close": 0.02237, "volume": 5271452.0, "close_time": 1762732799999, "quote_volume": 118048.60209, "trades": 1602, "taker_buy_base": 2810795.0, "taker_buy_quote": 62932.32103 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.02237, "high": 0.02265, "low": 0.02235, "close": 0.02247, "volume": 18587266.0, "close_time": 1762747199999, "quote_volume": 417751.63799, "trades": 2659, "taker_buy_base": 8947243.0, "taker_buy_quote": 201129.37637 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.02246, "high": 0.02269, "low": 0.02246, "close": 0.02256, "volume": 29357517.0, "close_time": 1762761599999, "quote_volume": 663005.1603, "trades": 2519, "taker_buy_base": 16403112.0, "taker_buy_quote": 370407.80366 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.02256, "high": 0.02264, "low": 0.02243, "close": 0.02246, "volume": 23254050.0, "close_time": 1762775999999, "quote_volume": 523678.4602, "trades": 2587, "taker_buy_base": 9177051.0, "taker_buy_quote": 206627.17053 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.02248, "high": 0.02262, "low": 0.02242, "close": 0.0225, "volume": 28585181.0, "close_time": 1762790399999, "quote_volume": 643529.02489, "trades": 3145, "taker_buy_base": 16560194.0, "taker_buy_quote": 372816.90859 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0225, "high": 0.02258, "low": 0.02243, "close": 0.0225, "volume": 10238242.0, "close_time": 1762804799999, "quote_volume": 230383.75104, "trades": 2052, "taker_buy_base": 4613038.0, "taker_buy_quote": 103742.54787 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0225, "high": 0.02256, "low": 0.02245, "close": 0.02251, "volume": 7299779.0, "close_time": 1762819199999, "quote_volume": 164154.60213, "trades": 2376, "taker_buy_base": 3989805.0, "taker_buy_quote": 89708.84163 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.02251, "high": 0.02255, "low": 0.02238, "close": 0.02249, "volume": 12803824.0, "close_time": 1762833599999, "quote_volume": 287628.90824, "trades": 1639, "taker_buy_base": 5034442.0, "taker_buy_quote": 113065.08589 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.02249, "high": 0.02254, "low": 0.0224, "close": 0.02244, "volume": 6288483.0, "close_time": 1762847999999, "quote_volume": 141209.95022, "trades": 1085, "taker_buy_base": 4008932.0, "taker_buy_quote": 89993.1445 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.02243, "high": 0.02252, "low": 0.02242, "close": 0.02248, "volume": 4549913.0, "close_time": 1762862399999, "quote_volume": 102287.29733, "trades": 850, "taker_buy_base": 1953259.0, "taker_buy_quote": 43889.7824 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0225, "high": 0.02256, "low": 0.02242, "close": 0.02251, "volume": 15224579.0, "close_time": 1762876799999, "quote_volume": 342442.1577, "trades": 2057, "taker_buy_base": 6857680.0, "taker_buy_quote": 154188.75716 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.02251, "high": 0.02257, "low": 0.02242, "close": 0.02247, "volume": 20902279.0, "close_time": 1762891199999, "quote_volume": 470459.63241, "trades": 2648, "taker_buy_base": 10530826.0, "taker_buy_quote": 237065.95239 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.02247, "high": 0.02249, "low": 0.02239, "close": 0.02241, "volume": 10043158.0, "close_time": 1762905599999, "quote_volume": 225334.72521, "trades": 2422, "taker_buy_base": 5542932.0, "taker_buy_quote": 124392.17965 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.02241, "high": 0.02246, "low": 0.02234, "close": 0.02246, "volume": 8225949.0, "close_time": 1762919999999, "quote_volume": 184284.396, "trades": 1546, "taker_buy_base": 4222228.0, "taker_buy_quote": 94549.1729 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.02246, "high": 0.02249, "low": 0.02231, "close": 0.02233, "volume": 18657831.0, "close_time": 1762934399999, "quote_volume": 417458.46667, "trades": 1308, "taker_buy_base": 7622516.0, "taker_buy_quote": 170486.14075 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.02234, "high": 0.02244, "low": 0.02232, "close": 0.02238, "volume": 4495921.0, "close_time": 1762948799999, "quote_volume": 100729.46921, "trades": 756, "taker_buy_base": 966982.0, "taker_buy_quote": 21647.85256 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.02236, "high": 0.02254, "low": 0.02234, "close": 0.0224, "volume": 27022398.0, "close_time": 1762963199999, "quote_volume": 606904.65661, "trades": 2011, "taker_buy_base": 16062539.0, "taker_buy_quote": 360717.51358 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.02241, "high": 0.02244, "low": 0.02201, "close": 0.02218, "volume": 55992751.0, "close_time": 1762977599999, "quote_volume": 1244568.52541, "trades": 9773, "taker_buy_base": 26784054.0, "taker_buy_quote": 595021.5373 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.02218, "high": 0.02222, "low": 0.02214, "close": 0.02216, "volume": 5177406.0, "close_time": 1762991999999, "quote_volume": 114834.95908, "trades": 804, "taker_buy_base": 2129108.0, "taker_buy_quote": 47190.4316 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.02216, "high": 0.02225, "low": 0.02213, "close": 0.02223, "volume": 6911744.0, "close_time": 1763006399999, "quote_volume": 153464.18738, "trades": 1409, "taker_buy_base": 2319157.0, "taker_buy_quote": 51432.16803 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.02223, "high": 0.02227, "low": 0.02215, "close": 0.02222, "volume": 4545952.0, "close_time": 1763020799999, "quote_volume": 101052.63166, "trades": 1363, "taker_buy_base": 1522032.0, "taker_buy_quote": 33809.82225 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.02223, "high": 0.0224, "low": 0.02217, "close": 0.02239, "volume": 28665559.0, "close_time": 1763035199999, "quote_volume": 639495.17974, "trades": 2968, "taker_buy_base": 15383331.0, "taker_buy_quote": 343062.04591 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.02237, "high": 0.02246, "low": 0.02233, "close": 0.02238, "volume": 12603900.0, "close_time": 1763049599999, "quote_volume": 282407.78741, "trades": 2662, "taker_buy_base": 4612845.0, "taker_buy_quote": 103328.83756 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.02239, "high": 0.02242, "low": 0.02218, "close": 0.02221, "volume": 21984857.0, "close_time": 1763063999999, "quote_volume": 489696.59396, "trades": 3595, "taker_buy_base": 13672328.0, "taker_buy_quote": 304672.84715 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0222, "high": 0.02248, "low": 0.02214, "close": 0.02244, "volume": 30871248.0, "close_time": 1763078399999, "quote_volume": 688629.16943, "trades": 4780, "taker_buy_base": 12908699.0, "taker_buy_quote": 287963.0655 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.02244, "high": 0.02246, "low": 0.02229, "close": 0.0223, "volume": 11914266.0, "close_time": 1763092799999, "quote_volume": 266273.72017, "trades": 1381, "taker_buy_base": 7495669.0, "taker_buy_quote": 167464.1372 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.02232, "high": 0.02233, "low": 0.02219, "close": 0.02228, "volume": 16357772.0, "close_time": 1763107199999, "quote_volume": 364190.43651, "trades": 2895, "taker_buy_base": 8681510.0, "taker_buy_quote": 193249.369 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.02228, "high": 0.02235, "low": 0.02225, "close": 0.02229, "volume": 5018566.0, "close_time": 1763121599999, "quote_volume": 111965.87262, "trades": 1012, "taker_buy_base": 1899311.0, "taker_buy_quote": 42353.26218 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.02229, "high": 0.02236, "low": 0.02215, "close": 0.02233, "volume": 22195528.0, "close_time": 1763135999999, "quote_volume": 494034.79923, "trades": 3641, "taker_buy_base": 10436914.0, "taker_buy_quote": 232159.54939 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.02233, "high": 0.02243, "low": 0.02227, "close": 0.02235, "volume": 15049215.0, "close_time": 1763150399999, "quote_volume": 336409.16359, "trades": 2211, "taker_buy_base": 7217111.0, "taker_buy_quote": 161320.51868 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.02234, "high": 0.02234, "low": 0.02216, "close": 0.02223, "volume": 9498710.0, "close_time": 1763164799999, "quote_volume": 211386.08838, "trades": 1767, "taker_buy_base": 6408904.0, "taker_buy_quote": 142636.53586 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.02224, "high": 0.02234, "low": 0.02224, "close": 0.02233, "volume": 5594373.0, "close_time": 1763179199999, "quote_volume": 124767.3578, "trades": 805, "taker_buy_base": 827461.0, "taker_buy_quote": 18445.64993 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.02232, "high": 0.02232, "low": 0.02225, "close": 0.02227, "volume": 2459079.0, "close_time": 1763193599999, "quote_volume": 54773.68376, "trades": 386, "taker_buy_base": 1687186.0, "taker_buy_quote": 37571.38738 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.02227, "high": 0.02227, "low": 0.02215, "close": 0.02216, "volume": 9767649.0, "close_time": 1763207999999, "quote_volume": 216882.89781, "trades": 1813, "taker_buy_base": 7197229.0, "taker_buy_quote": 159839.77727 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.02216, "high": 0.02227, "low": 0.02207, "close": 0.02211, "volume": 17636568.0, "close_time": 1763222399999, "quote_volume": 390932.19555, "trades": 1827, "taker_buy_base": 7851534.0, "taker_buy_quote": 173941.65308 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.02211, "high": 0.02211, "low": 0.0219, "close": 0.02196, "volume": 31913509.0, "close_time": 1763236799999, "quote_volume": 701924.8165, "trades": 2958, "taker_buy_base": 13898176.0, "taker_buy_quote": 305757.91205 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.02197, "high": 0.02221, "low": 0.02196, "close": 0.02218, "volume": 34083564.0, "close_time": 1763251199999, "quote_volume": 753955.62858, "trades": 2373, "taker_buy_base": 21996751.0, "taker_buy_quote": 486505.58512 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.02218, "high": 0.02225, "low": 0.02212, "close": 0.02223, "volume": 6994197.0, "close_time": 1763265599999, "quote_volume": 155228.16675, "trades": 1942, "taker_buy_base": 2023266.0, "taker_buy_quote": 44884.08225 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.02224, "high": 0.0223, "low": 0.02221, "close": 0.02229, "volume": 5025041.0, "close_time": 1763279999999, "quote_volume": 111838.49371, "trades": 1738, "taker_buy_base": 1935788.0, "taker_buy_quote": 43096.42617 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.02229, "high": 0.02233, "low": 0.02219, "close": 0.02219, "volume": 8498407.0, "close_time": 1763294399999, "quote_volume": 189087.56371, "trades": 1540, "taker_buy_base": 5072389.0, "taker_buy_quote": 112797.20138 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.02219, "high": 0.02226, "low": 0.02209, "close": 0.02212, "volume": 8455336.0, "close_time": 1763308799999, "quote_volume": 187402.975, "trades": 1476, "taker_buy_base": 6176384.0, "taker_buy_quote": 136882.2697 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0221, "high": 0.02218, "low": 0.02206, "close": 0.02206, "volume": 11314602.0, "close_time": 1763323199999, "quote_volume": 250249.81907, "trades": 2601, "taker_buy_base": 5743960.0, "taker_buy_quote": 126996.28437 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.02206, "high": 0.02214, "low": 0.022, "close": 0.02206, "volume": 13377334.0, "close_time": 1763337599999, "quote_volume": 295194.85969, "trades": 2415, "taker_buy_base": 6881605.0, "taker_buy_quote": 151812.78087 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.02207, "high": 0.02217, "low": 0.02203, "close": 0.02211, "volume": 6226523.0, "close_time": 1763351999999, "quote_volume": 137588.01206, "trades": 879, "taker_buy_base": 2463931.0, "taker_buy_quote": 54402.20656 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.02212, "high": 0.02221, "low": 0.02211, "close": 0.02218, "volume": 7351806.0, "close_time": 1763366399999, "quote_volume": 162943.40542, "trades": 2595, "taker_buy_base": 2624844.0, "taker_buy_quote": 58187.94049 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.02218, "high": 0.02223, "low": 0.02215, "close": 0.02218, "volume": 5205546.0, "close_time": 1763380799999, "quote_volume": 115520.14109, "trades": 1899, "taker_buy_base": 2498726.0, "taker_buy_quote": 55442.99697 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.02219, "high": 0.02222, "low": 0.0221, "close": 0.02213, "volume": 11722129.0, "close_time": 1763395199999, "quote_volume": 259720.01631, "trades": 1764, "taker_buy_base": 6467460.0, "taker_buy_quote": 143232.45855 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.02213, "high": 0.02218, "low": 0.02203, "close": 0.02203, "volume": 13186051.0, "close_time": 1763409599999, "quote_volume": 291268.34373, "trades": 1883, "taker_buy_base": 9462227.0, "taker_buy_quote": 208974.37415 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.02202, "high": 0.0221, "low": 0.02201, "close": 0.02209, "volume": 15081511.0, "close_time": 1763423999999, "quote_volume": 332491.47532, "trades": 1302, "taker_buy_base": 10614186.0, "taker_buy_quote": 233901.83644 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.02211, "high": 0.02212, "low": 0.02197, "close": 0.02208, "volume": 15857471.0, "close_time": 1763438399999, "quote_volume": 349757.43521, "trades": 2225, "taker_buy_base": 7526075.0, "taker_buy_quote": 165894.93455 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.02208, "high": 0.02212, "low": 0.02199, "close": 0.02204, "volume": 8453518.0, "close_time": 1763452799999, "quote_volume": 186419.93575, "trades": 1877, "taker_buy_base": 4199701.0, "taker_buy_quote": 92575.80377 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.02205, "high": 0.02207, "low": 0.02197, "close": 0.02203, "volume": 5237321.0, "close_time": 1763467199999, "quote_volume": 115310.67352, "trades": 673, "taker_buy_base": 3380812.0, "taker_buy_quote": 74421.14326 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.02203, "high": 0.02215, "low": 0.02198, "close": 0.02214, "volume": 11641947.0, "close_time": 1763481599999, "quote_volume": 257211.89552, "trades": 2635, "taker_buy_base": 4223518.0, "taker_buy_quote": 93328.29062 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.02213, "high": 0.02224, "low": 0.02213, "close": 0.02219, "volume": 12942744.0, "close_time": 1763495999999, "quote_volume": 287096.12574, "trades": 2921, "taker_buy_base": 5422822.0, "taker_buy_quote": 120296.99357 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.02219, "high": 0.02225, "low": 0.02214, "close": 0.02217, "volume": 6897436.0, "close_time": 1763510399999, "quote_volume": 153075.44254, "trades": 1623, "taker_buy_base": 3616026.0, "taker_buy_quote": 80225.87065 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.02218, "high": 0.02224, "low": 0.02213, "close": 0.02217, "volume": 6689105.0, "close_time": 1763524799999, "quote_volume": 148437.97047, "trades": 1997, "taker_buy_base": 3051028.0, "taker_buy_quote": 67680.09712 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.02215, "high": 0.02218, "low": 0.02204, "close": 0.02216, "volume": 13277194.0, "close_time": 1763539199999, "quote_volume": 293638.07563, "trades": 2102, "taker_buy_base": 7755686.0, "taker_buy_quote": 171543.86624 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.02216, "high": 0.02217, "low": 0.02204, "close": 0.02205, "volume": 7817514.0, "close_time": 1763553599999, "quote_volume": 172645.79718, "trades": 846, "taker_buy_base": 4527826.0, "taker_buy_quote": 99977.81918 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.02205, "high": 0.02209, "low": 0.02197, "close": 0.02197, "volume": 13315645.0, "close_time": 1763567999999, "quote_volume": 293380.31091, "trades": 1845, "taker_buy_base": 7427792.0, "taker_buy_quote": 163662.00824 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.02199, "high": 0.02201, "low": 0.02185, "close": 0.02188, "volume": 18087218.0, "close_time": 1763582399999, "quote_volume": 396514.98999, "trades": 4210, "taker_buy_base": 10093006.0, "taker_buy_quote": 221285.42371 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.02187, "high": 0.02195, "low": 0.02178, "close": 0.02193, "volume": 14485105.0, "close_time": 1763596799999, "quote_volume": 316842.36828, "trades": 2732, "taker_buy_base": 7214272.0, "taker_buy_quote": 157766.16626 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02193, "high": 0.02196, "low": 0.02187, "close": 0.02192, "volume": 6146267.0, "close_time": 1763611199999, "quote_volume": 134762.08527, "trades": 856, "taker_buy_base": 2278673.0, "taker_buy_quote": 49948.8666 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.02191, "high": 0.02193, "low": 0.02187, "close": 0.02191, "volume": 3767019.0, "close_time": 1763625599999, "quote_volume": 82465.00203, "trades": 391, "taker_buy_base": 2343315.0, "taker_buy_quote": 51294.99013 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02189, "high": 0.02196, "low": 0.02188, "close": 0.02193, "volume": 3358788.0, "close_time": 1763639999999, "quote_volume": 73654.42538, "trades": 648, "taker_buy_base": 1344352.0, "taker_buy_quote": 29479.00177 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.02192, "high": 0.02195, "low": 0.02169, "close": 0.02179, "volume": 16271159.0, "close_time": 1763654399999, "quote_volume": 355329.55891, "trades": 2349, "taker_buy_base": 8948588.0, "taker_buy_quote": 195449.24415 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.02178, "high": 0.0218, "low": 0.02155, "close": 0.02167, "volume": 37423618.0, "close_time": 1763668799999, "quote_volume": 811489.32323, "trades": 9466, "taker_buy_base": 20986161.0, "taker_buy_quote": 455072.96676 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.02167, "high": 0.02171, "low": 0.02161, "close": 0.02162, "volume": 7023772.0, "close_time": 1763683199999, "quote_volume": 152114.31411, "trades": 1458, "taker_buy_base": 3529592.0, "taker_buy_quote": 76412.16966 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02162, "high": 0.0217, "low": 0.02158, "close": 0.02162, "volume": 7977363.0, "close_time": 1763697599999, "quote_volume": 172587.43458, "trades": 1324, "taker_buy_base": 4839544.0, "taker_buy_quote": 104654.20028 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.02161, "high": 0.02171, "low": 0.02149, "close": 0.02154, "volume": 15861677.0, "close_time": 1763711999999, "quote_volume": 342417.95196, "trades": 3399, "taker_buy_base": 9858180.0, "taker_buy_quote": 212767.31139 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.02154, "high": 0.02158, "low": 0.02131, "close": 0.02132, "volume": 35232923.0, "close_time": 1763726399999, "quote_volume": 754719.22533, "trades": 5408, "taker_buy_base": 23073337.0, "taker_buy_quote": 494297.2409 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.02132, "high": 0.02139, "low": 0.02111, "close": 0.02114, "volume": 49534989.0, "close_time": 1763740799999, "quote_volume": 1052723.55606, "trades": 4918, "taker_buy_base": 27414463.0, "taker_buy_quote": 582792.10369 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.02113, "high": 0.02133, "low": 0.02082, "close": 0.021, "volume": 94727297.0, "close_time": 1763755199999, "quote_volume": 1995274.48704, "trades": 6178, "taker_buy_base": 48813887.0, "taker_buy_quote": 1028674.10467 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.02101, "high": 0.02108, "low": 0.02096, "close": 0.02105, "volume": 15184896.0, "close_time": 1763769599999, "quote_volume": 319089.37711, "trades": 1136, "taker_buy_base": 7618127.0, "taker_buy_quote": 159994.48457 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02104, "high": 0.02105, "low": 0.02097, "close": 0.02105, "volume": 7348579.0, "close_time": 1763783999999, "quote_volume": 154419.22564, "trades": 548, "taker_buy_base": 3168455.0, "taker_buy_quote": 66534.35024 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.02104, "high": 0.02105, "low": 0.02097, "close": 0.02101, "volume": 6244979.0, "close_time": 1763798399999, "quote_volume": 131191.89391, "trades": 533, "taker_buy_base": 3445381.0, "taker_buy_quote": 72338.22602 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.02102, "high": 0.02104, "low": 0.02092, "close": 0.02101, "volume": 7162328.0, "close_time": 1763812799999, "quote_volume": 150320.04237, "trades": 564, "taker_buy_base": 4242767.0, "taker_buy_quote": 89027.42427 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.021, "high": 0.02103, "low": 0.02094, "close": 0.02098, "volume": 3407288.0, "close_time": 1763827199999, "quote_volume": 71534.92859, "trades": 327, "taker_buy_base": 1493507.0, "taker_buy_quote": 31340.24964 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.02097, "high": 0.02104, "low": 0.02093, "close": 0.02103, "volume": 4416961.0, "close_time": 1763841599999, "quote_volume": 92806.07336, "trades": 444, "taker_buy_base": 1684159.0, "taker_buy_quote": 35378.54159 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.02103, "high": 0.02107, "low": 0.02098, "close": 0.02099, "volume": 4363274.0, "close_time": 1763855999999, "quote_volume": 91725.32735, "trades": 976, "taker_buy_base": 1836542.0, "taker_buy_quote": 38586.14004 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02099, "high": 0.02109, "low": 0.02099, "close": 0.02103, "volume": 7307394.0, "close_time": 1763870399999, "quote_volume": 153843.41913, "trades": 1792, "taker_buy_base": 2932094.0, "taker_buy_quote": 61722.73905 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.02104, "high": 0.02114, "low": 0.02103, "close": 0.0211, "volume": 7861210.0, "close_time": 1763884799999, "quote_volume": 165653.73836, "trades": 1989, "taker_buy_base": 4334779.0, "taker_buy_quote": 91323.8503 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0211, "high": 0.02143, "low": 0.0211, "close": 0.02129, "volume": 43058571.0, "close_time": 1763899199999, "quote_volume": 915544.08933, "trades": 6473, "taker_buy_base": 24373471.0, "taker_buy_quote": 518556.13507 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.02129, "high": 0.02137, "low": 0.02114, "close": 0.02125, "volume": 35472964.0, "close_time": 1763913599999, "quote_volume": 753713.65592, "trades": 4451, "taker_buy_base": 13243923.0, "taker_buy_quote": 281461.71399 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.02126, "high": 0.02138, "low": 0.0212, "close": 0.02136, "volume": 27362937.0, "close_time": 1763927999999, "quote_volume": 583208.84182, "trades": 2829, "taker_buy_base": 15519671.0, "taker_buy_quote": 330755.52362 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.02136, "high": 0.02139, "low": 0.0213, "close": 0.02137, "volume": 3770838.0, "close_time": 1763942399999, "quote_volume": 80466.8201, "trades": 925, "taker_buy_base": 1458578.0, "taker_buy_quote": 31116.69054 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02137, "high": 0.0214, "low": 0.02129, "close": 0.02135, "volume": 6262281.0, "close_time": 1763956799999, "quote_volume": 133687.48958, "trades": 1012, "taker_buy_base": 2912873.0, "taker_buy_quote": 62151.7786 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.02136, "high": 0.02139, "low": 0.02129, "close": 0.02136, "volume": 7805928.0, "close_time": 1763971199999, "quote_volume": 166599.27619, "trades": 1053, "taker_buy_base": 4059903.0, "taker_buy_quote": 86616.2803 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.02136, "high": 0.02138, "low": 0.0213, "close": 0.02131, "volume": 3043406.0, "close_time": 1763985599999, "quote_volume": 64912.82134, "trades": 404, "taker_buy_base": 1618953.0, "taker_buy_quote": 34520.81133 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02131, "high": 0.02132, "low": 0.021, "close": 0.02111, "volume": 41324678.0, "close_time": 1763999999999, "quote_volume": 875297.1941, "trades": 4992, "taker_buy_base": 17539833.0, "taker_buy_quote": 371606.54253 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.02113, "high": 0.02116, "low": 0.02101, "close": 0.02101, "volume": 16553723.0, "close_time": 1764014399999, "quote_volume": 349044.13056, "trades": 4242, "taker_buy_base": 10649286.0, "taker_buy_quote": 224490.15296 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.02102, "high": 0.02108, "low": 0.02099, "close": 0.02103, "volume": 7161855.0, "close_time": 1764028799999, "quote_volume": 150616.01702, "trades": 2967, "taker_buy_base": 4473772.0, "taker_buy_quote": 94055.4342 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02104, "high": 0.02106, "low": 0.02098, "close": 0.02099, "volume": 6515225.0, "close_time": 1764043199999, "quote_volume": 136909.45548, "trades": 1480, "taker_buy_base": 3636377.0, "taker_buy_quote": 76401.22547 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.02099, "high": 0.02103, "low": 0.02094, "close": 0.02095, "volume": 4216280.0, "close_time": 1764057599999, "quote_volume": 88448.80242, "trades": 834, "taker_buy_base": 2434618.0, "taker_buy_quote": 51067.94058 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.02095, "high": 0.02098, "low": 0.02093, "close": 0.02095, "volume": 4560100.0, "close_time": 1764071999999, "quote_volume": 95576.32132, "trades": 1157, "taker_buy_base": 2310378.0, "taker_buy_quote": 48421.53433 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.02094, "high": 0.02102, "low": 0.02084, "close": 0.02093, "volume": 13969088.0, "close_time": 1764086399999, "quote_volume": 292316.14169, "trades": 2056, "taker_buy_base": 7284564.0, "taker_buy_quote": 152450.99005 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.02093, "high": 0.02097, "low": 0.0208, "close": 0.02084, "volume": 9342933.0, "close_time": 1764100799999, "quote_volume": 194845.03981, "trades": 993, "taker_buy_base": 5695936.0, "taker_buy_quote": 118744.33422 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.02084, "high": 0.02089, "low": 0.02078, "close": 0.02088, "volume": 6885991.0, "close_time": 1764115199999, "quote_volume": 143513.98019, "trades": 660, "taker_buy_base": 2395706.0, "taker_buy_quote": 49887.50186 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02088, "high": 0.02109, "low": 0.02084, "close": 0.02099, "volume": 28904464.0, "close_time": 1764129599999, "quote_volume": 606155.77893, "trades": 1465, "taker_buy_base": 11625661.0, "taker_buy_quote": 243726.87811 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.02099, "high": 0.02158, "low": 0.02098, "close": 0.02117, "volume": 65134567.0, "close_time": 1764143999999, "quote_volume": 1385036.35214, "trades": 4911, "taker_buy_base": 36726018.0, "taker_buy_quote": 781261.66795 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.02118, "high": 0.02124, "low": 0.02093, "close": 0.02099, "volume": 40674283.0, "close_time": 1764158399999, "quote_volume": 856367.58975, "trades": 4453, "taker_buy_base": 21764988.0, "taker_buy_quote": 457976.7405 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.02099, "high": 0.02106, "low": 0.02091, "close": 0.02093, "volume": 35337342.0, "close_time": 1764172799999, "quote_volume": 741481.86094, "trades": 3386, "taker_buy_base": 15336744.0, "taker_buy_quote": 321795.57346 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02095, "high": 0.02107, "low": 0.02093, "close": 0.02097, "volume": 15942779.0, "close_time": 1764187199999, "quote_volume": 334671.03602, "trades": 1198, "taker_buy_base": 9399596.0, "taker_buy_quote": 197300.80573 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.02098, "high": 0.02099, "low": 0.02094, "close": 0.02098, "volume": 3284737.0, "close_time": 1764201599999, "quote_volume": 68851.6042, "trades": 247, "taker_buy_base": 2063412.0, "taker_buy_quote": 43252.10209 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02098, "high": 0.02101, "low": 0.02091, "close": 0.02096, "volume": 7920374.0, "close_time": 1764215999999, "quote_volume": 165938.80232, "trades": 551, "taker_buy_base": 4646816.0, "taker_buy_quote": 97334.61225 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.02095, "high": 0.0211, "low": 0.02092, "close": 0.0211, "volume": 24214781.0, "close_time": 1764230399999, "quote_volume": 509190.37234, "trades": 831, "taker_buy_base": 7253820.0, "taker_buy_quote": 152505.95529 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0211, "high": 0.02134, "low": 0.02104, "close": 0.02123, "volume": 27412574.0, "close_time": 1764244799999, "quote_volume": 580763.99451, "trades": 2196, "taker_buy_base": 12758345.0, "taker_buy_quote": 270448.60258 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.02124, "high": 0.0213, "low": 0.02119, "close": 0.02126, "volume": 12438576.0, "close_time": 1764259199999, "quote_volume": 264218.36894, "trades": 1539, "taker_buy_base": 6541901.0, "taker_buy_quote": 138972.40326 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.02126, "high": 0.02132, "low": 0.02126, "close": 0.02127, "volume": 5881859.0, "close_time": 1764273599999, "quote_volume": 125232.03267, "trades": 1036, "taker_buy_base": 2678110.0, "taker_buy_quote": 57018.08608 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.02129, "high": 0.02134, "low": 0.02125, "close": 0.02129, "volume": 7918339.0, "close_time": 1764287999999, "quote_volume": 168646.90032, "trades": 1345, "taker_buy_base": 3519544.0, "taker_buy_quote": 74932.75194 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02129, "high": 0.02136, "low": 0.02125, "close": 0.02134, "volume": 10859470.0, "close_time": 1764302399999, "quote_volume": 231464.67957, "trades": 1197, "taker_buy_base": 5447299.0, "taker_buy_quote": 116080.14479 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.02133, "high": 0.02135, "low": 0.02128, "close": 0.02131, "volume": 6043884.0, "close_time": 1764316799999, "quote_volume": 128782.00465, "trades": 837, "taker_buy_base": 2729489.0, "taker_buy_quote": 58164.29747 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.02131, "high": 0.02137, "low": 0.02124, "close": 0.02132, "volume": 8899759.0, "close_time": 1764331199999, "quote_volume": 189538.11857, "trades": 1212, "taker_buy_base": 4791973.0, "taker_buy_quote": 102012.61954 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.02131, "high": 0.02132, "low": 0.02121, "close": 0.02123, "volume": 11079114.0, "close_time": 1764345599999, "quote_volume": 235532.73104, "trades": 1063, "taker_buy_base": 5071410.0, "taker_buy_quote": 107837.22043 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.02123, "high": 0.02126, "low": 0.02118, "close": 0.0212, "volume": 13525496.0, "close_time": 1764359999999, "quote_volume": 286804.43725, "trades": 3374, "taker_buy_base": 5742618.0, "taker_buy_quote": 121769.04313 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0212, "high": 0.02126, "low": 0.02119, "close": 0.0212, "volume": 3173069.0, "close_time": 1764374399999, "quote_volume": 67315.77971, "trades": 543, "taker_buy_base": 1612807.0, "taker_buy_quote": 34201.23025 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.02119, "high": 0.02125, "low": 0.021, "close": 0.02119, "volume": 14953153.0, "close_time": 1764388799999, "quote_volume": 316205.96613, "trades": 1297, "taker_buy_base": 6904877.0, "taker_buy_quote": 146082.50835 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.02119, "high": 0.02121, "low": 0.02112, "close": 0.02117, "volume": 5961486.0, "close_time": 1764403199999, "quote_volume": 126102.81457, "trades": 699, "taker_buy_base": 3656649.0, "taker_buy_quote": 77330.03216 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.02116, "high": 0.02116, "low": 0.02093, "close": 0.021, "volume": 33879695.0, "close_time": 1764417599999, "quote_volume": 712168.27387, "trades": 2727, "taker_buy_base": 17081521.0, "taker_buy_quote": 358979.54109 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.021, "high": 0.021, "low": 0.02093, "close": 0.02099, "volume": 5574048.0, "close_time": 1764431999999, "quote_volume": 116785.21279, "trades": 690, "taker_buy_base": 3091733.0, "taker_buy_quote": 64789.37661 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.02098, "high": 0.02099, "low": 0.02088, "close": 0.02088, "volume": 5786422.0, "close_time": 1764446399999, "quote_volume": 121076.37156, "trades": 846, "taker_buy_base": 2548388.0, "taker_buy_quote": 53321.12173 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.02089, "high": 0.02092, "low": 0.02082, "close": 0.02089, "volume": 8686662.0, "close_time": 1764460799999, "quote_volume": 181267.32237, "trades": 1136, "taker_buy_base": 4250166.0, "taker_buy_quote": 88692.29635 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.02089, "high": 0.02097, "low": 0.02079, "close": 0.02088, "volume": 12702425.0, "close_time": 1764475199999, "quote_volume": 265463.32723, "trades": 1275, "taker_buy_base": 6998162.0, "taker_buy_quote": 146217.57805 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.02088, "high": 0.02091, "low": 0.01998, "close": 0.02065, "volume": 66428987.0, "close_time": 1764489599999, "quote_volume": 1368695.83587, "trades": 4909, "taker_buy_base": 29131692.0, "taker_buy_quote": 599997.76769 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.02064, "high": 0.0207, "low": 0.02057, "close": 0.0206, "volume": 11942075.0, "close_time": 1764503999999, "quote_volume": 246240.53277, "trades": 1763, "taker_buy_base": 6290332.0, "taker_buy_quote": 129709.35543 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.02059, "high": 0.02062, "low": 0.02053, "close": 0.02061, "volume": 7132856.0, "close_time": 1764518399999, "quote_volume": 146673.65801, "trades": 949, "taker_buy_base": 3137250.0, "taker_buy_quote": 64516.87827 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.02062, "high": 0.02064, "low": 0.02055, "close": 0.02063, "volume": 3975589.0, "close_time": 1764532799999, "quote_volume": 81929.87818, "trades": 592, "taker_buy_base": 1619365.0, "taker_buy_quote": 33370.34389 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.02063, "high": 0.02067, "low": 0.02048, "close": 0.02053, "volume": 7535317.0, "close_time": 1764547199999, "quote_volume": 155009.05058, "trades": 911, "taker_buy_base": 4363285.0, "taker_buy_quote": 89770.02436 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.02053, "high": 0.02067, "low": 0.02024, "close": 0.02039, "volume": 76830650.0, "close_time": 1764561599999, "quote_volume": 1567602.34287, "trades": 10726, "taker_buy_base": 44529118.0, "taker_buy_quote": 908827.60513 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0204, "high": 0.0204, "low": 0.02015, "close": 0.02025, "volume": 20797864.0, "close_time": 1764575999999, "quote_volume": 420986.98159, "trades": 7751, "taker_buy_base": 13066376.0, "taker_buy_quote": 264429.0376 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.02024, "high": 0.02031, "low": 0.0202, "close": 0.02027, "volume": 5523515.0, "close_time": 1764590399999, "quote_volume": 111844.0557, "trades": 469, "taker_buy_base": 2409279.0, "taker_buy_quote": 48778.34573 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.02026, "high": 0.02031, "low": 0.02017, "close": 0.02029, "volume": 12191522.0, "close_time": 1764604799999, "quote_volume": 246863.62615, "trades": 1252, "taker_buy_base": 6041242.0, "taker_buy_quote": 122307.06109 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.02028, "high": 0.02035, "low": 0.02018, "close": 0.02021, "volume": 10062395.0, "close_time": 1764619199999, "quote_volume": 203809.73371, "trades": 1080, "taker_buy_base": 6210755.0, "taker_buy_quote": 125734.02657 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.02022, "high": 0.02033, "low": 0.02022, "close": 0.02026, "volume": 5767870.0, "close_time": 1764633599999, "quote_volume": 116950.43929, "trades": 799, "taker_buy_base": 1185595.0, "taker_buy_quote": 24028.6754 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02026, "high": 0.02032, "low": 0.02019, "close": 0.02019, "volume": 5175175.0, "close_time": 1764647999999, "quote_volume": 104804.70596, "trades": 734, "taker_buy_base": 3300472.0, "taker_buy_quote": 66801.12539 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0202, "high": 0.02021, "low": 0.02017, "close": 0.02018, "volume": 2413125.0, "close_time": 1764662399999, "quote_volume": 48705.24981, "trades": 189, "taker_buy_base": 1022411.0, "taker_buy_quote": 20639.52454 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.02019, "high": 0.02022, "low": 0.02015, "close": 0.02022, "volume": 2665542.0, "close_time": 1764676799999, "quote_volume": 53778.55193, "trades": 215, "taker_buy_base": 1338136.0, "taker_buy_quote": 26991.71912 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.02022, "high": 0.02045, "low": 0.02016, "close": 0.02042, "volume": 13243728.0, "close_time": 1764691199999, "quote_volume": 269232.3974, "trades": 1686, "taker_buy_base": 5472501.0, "taker_buy_quote": 111262.22212 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.02041, "high": 0.02048, "low": 0.0204, "close": 0.02044, "volume": 6696011.0, "close_time": 1764705599999, "quote_volume": 136845.04269, "trades": 700, "taker_buy_base": 3728194.0, "taker_buy_quote": 76188.21782 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.02041, "high": 0.02046, "low": 0.02036, "close": 0.02039, "volume": 8548330.0, "close_time": 1764719999999, "quote_volume": 174478.75268, "trades": 786, "taker_buy_base": 4854604.0, "taker_buy_quote": 99059.14599 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0204, "high": 0.02047, "low": 0.0204, "close": 0.02044, "volume": 3914048.0, "close_time": 1764734399999, "quote_volume": 79993.03478, "trades": 444, "taker_buy_base": 1667774.0, "taker_buy_quote": 34084.48478 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.02044, "high": 0.02053, "low": 0.02041, "close": 0.0205, "volume": 6968082.0, "close_time": 1764748799999, "quote_volume": 142730.90703, "trades": 2007, "taker_buy_base": 2966680.0, "taker_buy_quote": 60783.3921 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0205, "high": 0.02053, "low": 0.02044, "close": 0.02047, "volume": 3541756.0, "close_time": 1764763199999, "quote_volume": 72539.04892, "trades": 1188, "taker_buy_base": 1448673.0, "taker_buy_quote": 29656.0925 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.02047, "high": 0.02053, "low": 0.02041, "close": 0.02047, "volume": 8927757.0, "close_time": 1764777599999, "quote_volume": 182699.07038, "trades": 1197, "taker_buy_base": 4923081.0, "taker_buy_quote": 100723.78978 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.02047, "high": 0.02049, "low": 0.02041, "close": 0.02047, "volume": 3884888.0, "close_time": 1764791999999, "quote_volume": 79457.82044, "trades": 527, "taker_buy_base": 2011217.0, "taker_buy_quote": 41141.95901 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.02046, "high": 0.0205, "low": 0.02045, "close": 0.02047, "volume": 2449342.0, "close_time": 1764806399999, "quote_volume": 50145.80994, "trades": 335, "taker_buy_base": 786700.0, "taker_buy_quote": 16104.12089 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.02048, "high": 0.02054, "low": 0.02042, "close": 0.02051, "volume": 8806050.0, "close_time": 1764820799999, "quote_volume": 180374.32805, "trades": 1346, "taker_buy_base": 3990168.0, "taker_buy_quote": 81693.05223 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0205, "high": 0.0205, "low": 0.02039, "close": 0.02046, "volume": 3687708.0, "close_time": 1764835199999, "quote_volume": 75361.13886, "trades": 438, "taker_buy_base": 1501531.0, "taker_buy_quote": 30674.51208 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.02046, "high": 0.02049, "low": 0.02044, "close": 0.02046, "volume": 2384033.0, "close_time": 1764849599999, "quote_volume": 48805.98619, "trades": 447, "taker_buy_base": 517449.0, "taker_buy_quote": 10592.49218 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.02047, "high": 0.02054, "low": 0.02042, "close": 0.02052, "volume": 5374072.0, "close_time": 1764863999999, "quote_volume": 110078.07927, "trades": 499, "taker_buy_base": 2924795.0, "taker_buy_quote": 59912.85458 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.02052, "high": 0.02061, "low": 0.02049, "close": 0.02053, "volume": 8242028.0, "close_time": 1764878399999, "quote_volume": 169361.87274, "trades": 1909, "taker_buy_base": 3999643.0, "taker_buy_quote": 82192.55901 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.02054, "high": 0.02064, "low": 0.02054, "close": 0.02059, "volume": 2638271.0, "close_time": 1764892799999, "quote_volume": 54315.43216, "trades": 362, "taker_buy_base": 978613.0, "taker_buy_quote": 20153.83175 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.02058, "high": 0.02115, "low": 0.02057, "close": 0.021, "volume": 36582523.0, "close_time": 1764907199999, "quote_volume": 763355.19735, "trades": 3440, "taker_buy_base": 13391828.0, "taker_buy_quote": 279420.75854 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.021, "high": 0.02127, "low": 0.021, "close": 0.02117, "volume": 26846011.0, "close_time": 1764921599999, "quote_volume": 567858.89616, "trades": 5191, "taker_buy_base": 10837975.0, "taker_buy_quote": 229269.31677 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.02117, "high": 0.02136, "low": 0.02114, "close": 0.02116, "volume": 16430545.0, "close_time": 1764935999999, "quote_volume": 348435.15538, "trades": 2290, "taker_buy_base": 7607747.0, "taker_buy_quote": 161296.47479 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.02115, "high": 0.02122, "low": 0.02104, "close": 0.02119, "volume": 14353294.0, "close_time": 1764950399999, "quote_volume": 303402.98072, "trades": 2373, "taker_buy_base": 6325848.0, "taker_buy_quote": 133702.01596 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0212, "high": 0.02141, "low": 0.02109, "close": 0.02137, "volume": 28531971.0, "close_time": 1764964799999, "quote_volume": 606548.79122, "trades": 4657, "taker_buy_base": 12639889.0, "taker_buy_quote": 268704.77457 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.02137, "high": 0.0214, "low": 0.0213, "close": 0.02138, "volume": 13790749.0, "close_time": 1764979199999, "quote_volume": 294506.77808, "trades": 2214, "taker_buy_base": 6685729.0, "taker_buy_quote": 142739.89285 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02138, "high": 0.02166, "low": 0.02132, "close": 0.02145, "volume": 27504161.0, "close_time": 1764993599999, "quote_volume": 591481.98906, "trades": 4564, "taker_buy_base": 12290410.0, "taker_buy_quote": 264303.1472 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.02147, "high": 0.02157, "low": 0.02143, "close": 0.02152, "volume": 11640060.0, "close_time": 1765007999999, "quote_volume": 250135.11267, "trades": 1679, "taker_buy_base": 5852636.0, "taker_buy_quote": 125750.46675 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.02152, "high": 0.02186, "low": 0.02148, "close": 0.02159, "volume": 31851890.0, "close_time": 1765022399999, "quote_volume": 688273.56971, "trades": 3954, "taker_buy_base": 16540973.0, "taker_buy_quote": 357646.65582 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.02158, "high": 0.02162, "low": 0.02145, "close": 0.0215, "volume": 10896694.0, "close_time": 1765036799999, "quote_volume": 234541.35685, "trades": 2272, "taker_buy_base": 5085941.0, "taker_buy_quote": 109508.55491 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.02148, "high": 0.02151, "low": 0.02135, "close": 0.02147, "volume": 14422562.0, "close_time": 1765051199999, "quote_volume": 309081.67323, "trades": 2254, "taker_buy_base": 6848298.0, "taker_buy_quote": 146752.81909 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.02145, "high": 0.02153, "low": 0.02138, "close": 0.02147, "volume": 6146971.0, "close_time": 1765065599999, "quote_volume": 132006.08546, "trades": 1133, "taker_buy_base": 2327484.0, "taker_buy_quote": 49949.83616 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.02148, "high": 0.02155, "low": 0.02144, "close": 0.0215, "volume": 4476449.0, "close_time": 1765079999999, "quote_volume": 96215.19907, "trades": 973, "taker_buy_base": 2061389.0, "taker_buy_quote": 44310.60963 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0215, "high": 0.0215, "low": 0.02141, "close": 0.02141, "volume": 5823620.0, "close_time": 1765094399999, "quote_volume": 124954.56526, "trades": 842, "taker_buy_base": 2413513.0, "taker_buy_quote": 51788.53874 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.02141, "high": 0.02153, "low": 0.02136, "close": 0.02139, "volume": 7019189.0, "close_time": 1765108799999, "quote_volume": 150401.36617, "trades": 996, "taker_buy_base": 4094726.0, "taker_buy_quote": 87736.94299 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0214, "high": 0.02144, "low": 0.02125, "close": 0.02136, "volume": 12262544.0, "close_time": 1765123199999, "quote_volume": 261682.95993, "trades": 1584, "taker_buy_base": 5459650.0, "taker_buy_quote": 116528.40769 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.02135, "high": 0.02145, "low": 0.02131, "close": 0.02143, "volume": 5187106.0, "close_time": 1765137599999, "quote_volume": 110973.26552, "trades": 642, "taker_buy_base": 2175506.0, "taker_buy_quote": 46524.95661 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.02144, "high": 0.02145, "low": 0.02133, "close": 0.02143, "volume": 6253444.0, "close_time": 1765151999999, "quote_volume": 133730.47755, "trades": 807, "taker_buy_base": 2660366.0, "taker_buy_quote": 56851.53146 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.02143, "high": 0.02149, "low": 0.02137, "close": 0.02148, "volume": 5102792.0, "close_time": 1765166399999, "quote_volume": 109409.03014, "trades": 967, "taker_buy_base": 2101502.0, "taker_buy_quote": 45031.55404 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.02147, "high": 0.02152, "low": 0.02143, "close": 0.02143, "volume": 4481382.0, "close_time": 1765180799999, "quote_volume": 96268.38878, "trades": 885, "taker_buy_base": 1374402.0, "taker_buy_quote": 29513.39815 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.02144, "high": 0.02151, "low": 0.02137, "close": 0.02137, "volume": 6050924.0, "close_time": 1765195199999, "quote_volume": 129644.79022, "trades": 872, "taker_buy_base": 2844540.0, "taker_buy_quote": 60961.52386 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.02137, "high": 0.02138, "low": 0.02128, "close": 0.02129, "volume": 7062435.0, "close_time": 1765209599999, "quote_volume": 150668.13476, "trades": 1471, "taker_buy_base": 3776218.0, "taker_buy_quote": 80554.47399 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.02129, "high": 0.02134, "low": 0.02111, "close": 0.02116, "volume": 14518301.0, "close_time": 1765223999999, "quote_volume": 307807.8157, "trades": 2289, "taker_buy_base": 8281949.0, "taker_buy_quote": 175579.3959 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.02115, "high": 0.0212, "low": 0.02111, "close": 0.02112, "volume": 5823791.0, "close_time": 1765238399999, "quote_volume": 123174.27765, "trades": 875, "taker_buy_base": 3046577.0, "taker_buy_quote": 64407.53618 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.02111, "high": 0.02117, "low": 0.02097, "close": 0.02103, "volume": 9583057.0, "close_time": 1765252799999, "quote_volume": 201966.7709, "trades": 1337, "taker_buy_base": 5185257.0, "taker_buy_quote": 109307.47822 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.02103, "high": 0.02103, "low": 0.02081, "close": 0.02082, "volume": 23317112.0, "close_time": 1765267199999, "quote_volume": 487595.76803, "trades": 2331, "taker_buy_base": 10403925.0, "taker_buy_quote": 217702.3775 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.02082, "high": 0.02083, "low": 0.02076, "close": 0.02076, "volume": 5665084.0, "close_time": 1765281599999, "quote_volume": 117789.48667, "trades": 1229, "taker_buy_base": 2724207.0, "taker_buy_quote": 56659.83887 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.02076, "high": 0.02076, "low": 0.02047, "close": 0.0206, "volume": 32427149.0, "close_time": 1765295999999, "quote_volume": 668228.47741, "trades": 6043, "taker_buy_base": 18406883.0, "taker_buy_quote": 379336.64073 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.02061, "high": 0.02077, "low": 0.02056, "close": 0.02063, "volume": 26924677.0, "close_time": 1765310399999, "quote_volume": 556464.41123, "trades": 2656, "taker_buy_base": 11723273.0, "taker_buy_quote": 242293.303 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.02063, "high": 0.02065, "low": 0.02043, "close": 0.02054, "volume": 15732987.0, "close_time": 1765324799999, "quote_volume": 323540.07708, "trades": 2474, "taker_buy_base": 8759575.0, "taker_buy_quote": 180175.80767 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.02056, "high": 0.02059, "low": 0.02043, "close": 0.02049, "volume": 9861246.0, "close_time": 1765339199999, "quote_volume": 202017.18982, "trades": 2194, "taker_buy_base": 5261743.0, "taker_buy_quote": 107778.96709 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.02049, "high": 0.02049, "low": 0.02033, "close": 0.02043, "volume": 6891806.0, "close_time": 1765353599999, "quote_volume": 140621.43491, "trades": 1362, "taker_buy_base": 2891516.0, "taker_buy_quote": 59011.73711 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.02043, "high": 0.02049, "low": 0.02039, "close": 0.0204, "volume": 8807768.0, "close_time": 1765367999999, "quote_volume": 180058.69563, "trades": 821, "taker_buy_base": 4561764.0, "taker_buy_quote": 93263.54497 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.02042, "high": 0.0205, "low": 0.02039, "close": 0.02042, "volume": 5219155.0, "close_time": 1765382399999, "quote_volume": 106686.67949, "trades": 539, "taker_buy_base": 2232495.0, "taker_buy_quote": 45625.20964 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.02041, "high": 0.02048, "low": 0.02033, "close": 0.0204, "volume": 9430594.0, "close_time": 1765396799999, "quote_volume": 192620.84576, "trades": 1464, "taker_buy_base": 4502999.0, "taker_buy_quote": 91985.33729 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0204, "high": 0.02049, "low": 0.0204, "close": 0.02044, "volume": 7389101.0, "close_time": 1765411199999, "quote_volume": 151004.77176, "trades": 963, "taker_buy_base": 3773270.0, "taker_buy_quote": 77082.52733 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.02044, "high": 0.0205, "low": 0.02038, "close": 0.02046, "volume": 8814948.0, "close_time": 1765425599999, "quote_volume": 180215.17283, "trades": 1004, "taker_buy_base": 4208335.0, "taker_buy_quote": 86010.28567 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.02047, "high": 0.02075, "low": 0.02047, "close": 0.02065, "volume": 25390747.0, "close_time": 1765439999999, "quote_volume": 523500.88247, "trades": 5374, "taker_buy_base": 13197258.0, "taker_buy_quote": 272260.05848 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.02065, "high": 0.02072, "low": 0.02059, "close": 0.02066, "volume": 10988899.0, "close_time": 1765454399999, "quote_volume": 226843.64802, "trades": 1422, "taker_buy_base": 5837313.0, "taker_buy_quote": 120495.98878 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.02066, "high": 0.02073, "low": 0.02061, "close": 0.02072, "volume": 8726380.0, "close_time": 1765468799999, "quote_volume": 180420.00868, "trades": 1686, "taker_buy_base": 3693258.0, "taker_buy_quote": 76353.08277 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.02073, "high": 0.02103, "low": 0.02072, "close": 0.02085, "volume": 39167494.0, "close_time": 1765483199999, "quote_volume": 818125.98227, "trades": 6744, "taker_buy_base": 20489670.0, "taker_buy_quote": 428106.62045 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.02086, "high": 0.02098, "low": 0.02086, "close": 0.0209, "volume": 8331489.0, "close_time": 1765497599999, "quote_volume": 174333.90072, "trades": 1230, "taker_buy_base": 4058248.0, "taker_buy_quote": 84887.92018 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.02094, "high": 0.02094, "low": 0.02078, "close": 0.02082, "volume": 9462826.0, "close_time": 1765511999999, "quote_volume": 197389.36505, "trades": 1188, "taker_buy_base": 4410634.0, "taker_buy_quote": 92014.61814 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.02081, "high": 0.02082, "low": 0.02073, "close": 0.02075, "volume": 6437700.0, "close_time": 1765526399999, "quote_volume": 133691.09049, "trades": 1122, "taker_buy_base": 3551151.0, "taker_buy_quote": 73757.47899 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.02076, "high": 0.02076, "low": 0.02065, "close": 0.0207, "volume": 4322140.0, "close_time": 1765540799999, "quote_volume": 89468.98584, "trades": 775, "taker_buy_base": 1792123.0, "taker_buy_quote": 37109.07742 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0207, "high": 0.02072, "low": 0.02051, "close": 0.02052, "volume": 10874125.0, "close_time": 1765555199999, "quote_volume": 224006.35456, "trades": 2745, "taker_buy_base": 4733211.0, "taker_buy_quote": 97520.54919 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.02053, "high": 0.02056, "low": 0.02044, "close": 0.02045, "volume": 7274456.0, "close_time": 1765569599999, "quote_volume": 149137.36384, "trades": 1806, "taker_buy_base": 3528519.0, "taker_buy_quote": 72329.3084 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.02045, "high": 0.02046, "low": 0.02038, "close": 0.02039, "volume": 5290048.0, "close_time": 1765583999999, "quote_volume": 108015.98147, "trades": 1428, "taker_buy_base": 3389512.0, "taker_buy_quote": 69218.14028 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.02039, "high": 0.0204, "low": 0.02036, "close": 0.02037, "volume": 2167883.0, "close_time": 1765598399999, "quote_volume": 44181.8586, "trades": 687, "taker_buy_base": 1125217.0, "taker_buy_quote": 22935.44457 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.02037, "high": 0.02038, "low": 0.02029, "close": 0.02036, "volume": 6295914.0, "close_time": 1765612799999, "quote_volume": 128058.09834, "trades": 1225, "taker_buy_base": 3051772.0, "taker_buy_quote": 62068.11312 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.02035, "high": 0.02035, "low": 0.02027, "close": 0.02027, "volume": 3923084.0, "close_time": 1765627199999, "quote_volume": 79675.80384, "trades": 438, "taker_buy_base": 1901882.0, "taker_buy_quote": 38619.80471 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.02028, "high": 0.02033, "low": 0.02026, "close": 0.0203, "volume": 1893598.0, "close_time": 1765641599999, "quote_volume": 38422.93615, "trades": 174, "taker_buy_base": 956431.0, "taker_buy_quote": 19404.22558 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0203, "high": 0.0203, "low": 0.02011, "close": 0.02011, "volume": 11898497.0, "close_time": 1765655999999, "quote_volume": 240232.64301, "trades": 1459, "taker_buy_base": 7627138.0, "taker_buy_quote": 153977.12556 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0201, "high": 0.02015, "low": 0.02008, "close": 0.02013, "volume": 3804538.0, "close_time": 1765670399999, "quote_volume": 76505.33993, "trades": 663, "taker_buy_base": 2372272.0, "taker_buy_quote": 47697.50727 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.02014, "high": 0.02021, "low": 0.0201, "close": 0.02017, "volume": 4830539.0, "close_time": 1765684799999, "quote_volume": 97383.8308, "trades": 544, "taker_buy_base": 1392343.0, "taker_buy_quote": 28055.57741 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.02016, "high": 0.02024, "low": 0.02015, "close": 0.02017, "volume": 6758896.0, "close_time": 1765699199999, "quote_volume": 136518.9841, "trades": 610, "taker_buy_base": 3244874.0, "taker_buy_quote": 65519.27587 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.02016, "high": 0.02024, "low": 0.02011, "close": 0.02016, "volume": 4958090.0, "close_time": 1765713599999, "quote_volume": 100028.0621, "trades": 519, "taker_buy_base": 2424525.0, "taker_buy_quote": 48893.50656 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.02015, "high": 0.02022, "low": 0.02014, "close": 0.02015, "volume": 5538297.0, "close_time": 1765727999999, "quote_volume": 111776.3849, "trades": 623, "taker_buy_base": 2509207.0, "taker_buy_quote": 50639.3592 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.02015, "high": 0.02019, "low": 0.02012, "close": 0.02014, "volume": 4344191.0, "close_time": 1765742399999, "quote_volume": 87555.11059, "trades": 576, "taker_buy_base": 2459859.0, "taker_buy_quote": 49569.12961 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.02014, "high": 0.02019, "low": 0.0201, "close": 0.02015, "volume": 3110596.0, "close_time": 1765756799999, "quote_volume": 62666.0121, "trades": 412, "taker_buy_base": 1462687.0, "taker_buy_quote": 29448.8546 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.02016, "high": 0.02041, "low": 0.02014, "close": 0.02038, "volume": 14245837.0, "close_time": 1765771199999, "quote_volume": 289071.27378, "trades": 2281, "taker_buy_base": 5252691.0, "taker_buy_quote": 106682.33573 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.02038, "high": 0.02047, "low": 0.02033, "close": 0.02041, "volume": 11088315.0, "close_time": 1765785599999, "quote_volume": 226153.52968, "trades": 1918, "taker_buy_base": 5921274.0, "taker_buy_quote": 120727.14069 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.02042, "high": 0.02047, "low": 0.02036, "close": 0.02043, "volume": 5463781.0, "close_time": 1765799999999, "quote_volume": 111562.45477, "trades": 1257, "taker_buy_base": 2044101.0, "taker_buy_quote": 41705.08428 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.02043, "high": 0.02055, "low": 0.02043, "close": 0.02044, "volume": 12926495.0, "close_time": 1765814399999, "quote_volume": 264776.2716, "trades": 3004, "taker_buy_base": 6116435.0, "taker_buy_quote": 125298.73246 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.02044, "high": 0.02052, "low": 0.02027, "close": 0.02035, "volume": 18362777.0, "close_time": 1765828799999, "quote_volume": 374535.94377, "trades": 3360, "taker_buy_base": 10812889.0, "taker_buy_quote": 220584.88124 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02034, "high": 0.02038, "low": 0.02028, "close": 0.02035, "volume": 4844507.0, "close_time": 1765843199999, "quote_volume": 98502.1684, "trades": 805, "taker_buy_base": 2106212.0, "taker_buy_quote": 42799.45118 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02035, "high": 0.02038, "low": 0.02022, "close": 0.02023, "volume": 10934097.0, "close_time": 1765857599999, "quote_volume": 221776.16552, "trades": 637, "taker_buy_base": 5393512.0, "taker_buy_quote": 109391.27256 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.02023, "high": 0.02024, "low": 0.02015, "close": 0.02016, "volume": 6871143.0, "close_time": 1765871999999, "quote_volume": 138779.52015, "trades": 969, "taker_buy_base": 3183813.0, "taker_buy_quote": 64296.2288 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.02016, "high": 0.02027, "low": 0.02015, "close": 0.02021, "volume": 4604681.0, "close_time": 1765886399999, "quote_volume": 93129.4975, "trades": 799, "taker_buy_base": 1693881.0, "taker_buy_quote": 34261.73738 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0202, "high": 0.02028, "low": 0.02019, "close": 0.02024, "volume": 5695391.0, "close_time": 1765900799999, "quote_volume": 115236.9079, "trades": 905, "taker_buy_base": 2600522.0, "taker_buy_quote": 52593.94544 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.02025, "high": 0.0203, "low": 0.02022, "close": 0.02025, "volume": 3518128.0, "close_time": 1765915199999, "quote_volume": 71281.71332, "trades": 544, "taker_buy_base": 1960171.0, "taker_buy_quote": 39699.01831 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.02025, "high": 0.02037, "low": 0.02024, "close": 0.02036, "volume": 6648038.0, "close_time": 1765929599999, "quote_volume": 135100.4618, "trades": 1452, "taker_buy_base": 2422437.0, "taker_buy_quote": 49235.74623 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02036, "high": 0.02045, "low": 0.02035, "close": 0.02043, "volume": 8975569.0, "close_time": 1765943999999, "quote_volume": 183044.57402, "trades": 2403, "taker_buy_base": 4345452.0, "taker_buy_quote": 88633.38514 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.02043, "high": 0.02049, "low": 0.0204, "close": 0.02045, "volume": 9221965.0, "close_time": 1765958399999, "quote_volume": 188517.36135, "trades": 2313, "taker_buy_base": 4454983.0, "taker_buy_quote": 91069.25438 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02044, "high": 0.02044, "low": 0.02038, "close": 0.0204, "volume": 4545356.0, "close_time": 1765972799999, "quote_volume": 92734.70517, "trades": 1309, "taker_buy_base": 2935184.0, "taker_buy_quote": 59885.33769 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0204, "high": 0.02048, "low": 0.02037, "close": 0.02038, "volume": 8749267.0, "close_time": 1765987199999, "quote_volume": 178674.10896, "trades": 1390, "taker_buy_base": 4466304.0, "taker_buy_quote": 91159.89036 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02037, "high": 0.02041, "low": 0.02022, "close": 0.02022, "volume": 15955283.0, "close_time": 1766001599999, "quote_volume": 324182.50797, "trades": 2494, "taker_buy_base": 8614345.0, "taker_buy_quote": 175022.27713 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02023, "high": 0.02032, "low": 0.02021, "close": 0.02028, "volume": 6576791.0, "close_time": 1766015999999, "quote_volume": 133275.11054, "trades": 952, "taker_buy_base": 3012540.0, "taker_buy_quote": 61022.00373 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02029, "high": 0.02029, "low": 0.02017, "close": 0.02017, "volume": 6850557.0, "close_time": 1766030399999, "quote_volume": 138478.35093, "trades": 971, "taker_buy_base": 3723137.0, "taker_buy_quote": 75266.07916 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02017, "high": 0.02018, "low": 0.01996, "close": 0.02, "volume": 13577793.0, "close_time": 1766044799999, "quote_volume": 272731.3085, "trades": 2283, "taker_buy_base": 6529987.0, "taker_buy_quote": 131142.62581 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02001, "high": 0.02007, "low": 0.01999, "close": 0.02001, "volume": 5559447.0, "close_time": 1766059199999, "quote_volume": 111302.77784, "trades": 657, "taker_buy_base": 2870971.0, "taker_buy_quote": 57455.37228 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02002, "high": 0.02011, "low": 0.02, "close": 0.02006, "volume": 6814637.0, "close_time": 1766073599999, "quote_volume": 136747.57817, "trades": 775, "taker_buy_base": 2978428.0, "taker_buy_quote": 59745.24657 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02008, "high": 0.02011, "low": 0.01976, "close": 0.01976, "volume": 11706047.0, "close_time": 1766087999999, "quote_volume": 233513.16494, "trades": 2233, "taker_buy_base": 6094309.0, "taker_buy_quote": 121699.36672 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.01975, "high": 0.01976, "low": 0.0192, "close": 0.01943, "volume": 25655468.0, "close_time": 1766102399999, "quote_volume": 499645.51097, "trades": 4341, "taker_buy_base": 12313815.0, "taker_buy_quote": 239722.14749 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.01944, "high": 0.0196, "low": 0.01931, "close": 0.01952, "volume": 10800812.0, "close_time": 1766116799999, "quote_volume": 210185.27431, "trades": 1113, "taker_buy_base": 5531671.0, "taker_buy_quote": 107684.25583 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.01952, "high": 0.01961, "low": 0.01941, "close": 0.01947, "volume": 6317801.0, "close_time": 1766131199999, "quote_volume": 123262.49018, "trades": 551, "taker_buy_base": 2835163.0, "taker_buy_quote": 55360.40889 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.01947, "high": 0.01965, "low": 0.01944, "close": 0.01961, "volume": 3332922.0, "close_time": 1766145599999, "quote_volume": 65219.88176, "trades": 532, "taker_buy_base": 1563447.0, "taker_buy_quote": 30588.42365 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.01961, "high": 0.01973, "low": 0.01946, "close": 0.01948, "volume": 11200136.0, "close_time": 1766159999999, "quote_volume": 219272.36866, "trades": 1100, "taker_buy_base": 4180199.0, "taker_buy_quote": 81884.60861 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.01948, "high": 0.02007, "low": 0.01948, "close": 0.02004, "volume": 24209879.0, "close_time": 1766174399999, "quote_volume": 481027.10146, "trades": 6046, "taker_buy_base": 14288222.0, "taker_buy_quote": 283630.65642 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.02004, "high": 0.02015, "low": 0.02003, "close": 0.02013, "volume": 9820018.0, "close_time": 1766188799999, "quote_volume": 197421.67496, "trades": 3325, "taker_buy_base": 4110689.0, "taker_buy_quote": 82655.16976 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02013, "high": 0.02033, "low": 0.02008, "close": 0.02028, "volume": 17829518.0, "close_time": 1766203199999, "quote_volume": 360714.8111, "trades": 3565, "taker_buy_base": 7472524.0, "taker_buy_quote": 151195.35074 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.02028, "high": 0.02031, "low": 0.02024, "close": 0.0203, "volume": 4038418.0, "close_time": 1766217599999, "quote_volume": 81831.58436, "trades": 870, "taker_buy_base": 2232996.0, "taker_buy_quote": 45251.53996 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0203, "high": 0.02032, "low": 0.0202, "close": 0.02026, "volume": 8302494.0, "close_time": 1766231999999, "quote_volume": 168242.96007, "trades": 1164, "taker_buy_base": 4432320.0, "taker_buy_quote": 89828.4956 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.02025, "high": 0.02025, "low": 0.02014, "close": 0.02018, "volume": 10063811.0, "close_time": 1766246399999, "quote_volume": 203169.73874, "trades": 804, "taker_buy_base": 4324445.0, "taker_buy_quote": 87305.50401 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.02017, "high": 0.02018, "low": 0.0201, "close": 0.02011, "volume": 3852163.0, "close_time": 1766260799999, "quote_volume": 77555.9562, "trades": 459, "taker_buy_base": 2200405.0, "taker_buy_quote": 44307.42736 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.02012, "high": 0.02015, "low": 0.02007, "close": 0.02014, "volume": 3948306.0, "close_time": 1766275199999, "quote_volume": 79400.61834, "trades": 365, "taker_buy_base": 1928945.0, "taker_buy_quote": 38776.94642 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02014, "high": 0.02017, "low": 0.0201, "close": 0.02015, "volume": 4160464.0, "close_time": 1766289599999, "quote_volume": 83756.37416, "trades": 337, "taker_buy_base": 2070599.0, "taker_buy_quote": 41668.96303 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.02015, "high": 0.02021, "low": 0.0201, "close": 0.02016, "volume": 4882629.0, "close_time": 1766303999999, "quote_volume": 98426.6802, "trades": 736, "taker_buy_base": 1605731.0, "taker_buy_quote": 32374.73458 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.02015, "high": 0.02027, "low": 0.02014, "close": 0.02023, "volume": 7942588.0, "close_time": 1766318399999, "quote_volume": 160611.99688, "trades": 1198, "taker_buy_base": 4427004.0, "taker_buy_quote": 89510.75484 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.02024, "high": 0.02041, "low": 0.02024, "close": 0.02036, "volume": 19720668.0, "close_time": 1766332799999, "quote_volume": 400598.4832, "trades": 3010, "taker_buy_base": 8855559.0, "taker_buy_quote": 179871.63399 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.02037, "high": 0.02054, "low": 0.02037, "close": 0.02049, "volume": 13540735.0, "close_time": 1766347199999, "quote_volume": 277101.42767, "trades": 2819, "taker_buy_base": 6688799.0, "taker_buy_quote": 136872.2733 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.02049, "high": 0.02055, "low": 0.02044, "close": 0.02052, "volume": 9004335.0, "close_time": 1766361599999, "quote_volume": 184573.59565, "trades": 2236, "taker_buy_base": 4261047.0, "taker_buy_quote": 87306.91868 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02051, "high": 0.02056, "low": 0.02045, "close": 0.02046, "volume": 7939405.0, "close_time": 1766375999999, "quote_volume": 162751.74725, "trades": 1553, "taker_buy_base": 4547790.0, "taker_buy_quote": 93159.94696 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.02046, "high": 0.02052, "low": 0.02039, "close": 0.02052, "volume": 10087036.0, "close_time": 1766390399999, "quote_volume": 206354.25533, "trades": 1566, "taker_buy_base": 4132602.0, "taker_buy_quote": 84523.76548 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.02052, "high": 0.02061, "low": 0.02046, "close": 0.02046, "volume": 13165932.0, "close_time": 1766404799999, "quote_volume": 270422.46082, "trades": 2011, "taker_buy_base": 5773679.0, "taker_buy_quote": 118589.22777 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.02048, "high": 0.02049, "low": 0.02034, "close": 0.02045, "volume": 11094084.0, "close_time": 1766419199999, "quote_volume": 226505.0595, "trades": 900, "taker_buy_base": 5200478.0, "taker_buy_quote": 106178.62806 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0204, "high": 0.02046, "low": 0.02033, "close": 0.02036, "volume": 5167527.0, "close_time": 1766433599999, "quote_volume": 105308.16176, "trades": 393, "taker_buy_base": 3366728.0, "taker_buy_quote": 68601.96253 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.02036, "high": 0.0204, "low": 0.02031, "close": 0.02031, "volume": 3687985.0, "close_time": 1766447999999, "quote_volume": 75036.79602, "trades": 389, "taker_buy_base": 1723545.0, "taker_buy_quote": 35061.72222 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02031, "high": 0.02037, "low": 0.02024, "close": 0.02027, "volume": 5552441.0, "close_time": 1766462399999, "quote_volume": 112628.09797, "trades": 629, "taker_buy_base": 3025157.0, "taker_buy_quote": 61365.87975 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.02027, "high": 0.02036, "low": 0.02027, "close": 0.02033, "volume": 5347595.0, "close_time": 1766476799999, "quote_volume": 108687.40523, "trades": 504, "taker_buy_base": 1743041.0, "taker_buy_quote": 35429.57037 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.02032, "high": 0.02034, "low": 0.02027, "close": 0.02027, "volume": 2959702.0, "close_time": 1766491199999, "quote_volume": 60093.66479, "trades": 261, "taker_buy_base": 1699273.0, "taker_buy_quote": 34503.31799 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.02027, "high": 0.02027, "low": 0.02015, "close": 0.02017, "volume": 7521725.0, "close_time": 1766505599999, "quote_volume": 152016.18221, "trades": 1017, "taker_buy_base": 3668124.0, "taker_buy_quote": 74149.88045 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.02016, "high": 0.0202, "low": 0.02011, "close": 0.02018, "volume": 4888930.0, "close_time": 1766519999999, "quote_volume": 98517.32602, "trades": 761, "taker_buy_base": 2630895.0, "taker_buy_quote": 52998.14281 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.02017, "high": 0.02021, "low": 0.02012, "close": 0.02012, "volume": 4222946.0, "close_time": 1766534399999, "quote_volume": 85087.72348, "trades": 530, "taker_buy_base": 2057313.0, "taker_buy_quote": 41424.99446 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02014, "high": 0.02017, "low": 0.02008, "close": 0.02014, "volume": 4815307.0, "close_time": 1766548799999, "quote_volume": 96923.71643, "trades": 865, "taker_buy_base": 2361548.0, "taker_buy_quote": 47524.2893 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.02014, "high": 0.02024, "low": 0.02011, "close": 0.02022, "volume": 12871979.0, "close_time": 1766563199999, "quote_volume": 259618.17466, "trades": 3971, "taker_buy_base": 8097680.0, "taker_buy_quote": 163335.61209 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.02019, "high": 0.02027, "low": 0.02017, "close": 0.02027, "volume": 8882072.0, "close_time": 1766577599999, "quote_volume": 179656.08411, "trades": 1482, "taker_buy_base": 4420321.0, "taker_buy_quote": 89375.22129 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.02027, "high": 0.0203, "low": 0.02021, "close": 0.02021, "volume": 5785974.0, "close_time": 1766591999999, "quote_volume": 117187.18396, "trades": 1474, "taker_buy_base": 3593088.0, "taker_buy_quote": 72753.9669 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0202, "high": 0.02026, "low": 0.02016, "close": 0.02022, "volume": 3602504.0, "close_time": 1766606399999, "quote_volume": 72768.92064, "trades": 924, "taker_buy_base": 2458850.0, "taker_buy_quote": 49664.63274 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.02022, "high": 0.02023, "low": 0.02014, "close": 0.02017, "volume": 4745362.0, "close_time": 1766620799999, "quote_volume": 95812.40992, "trades": 1439, "taker_buy_base": 2501391.0, "taker_buy_quote": 50486.80071 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.02018, "high": 0.0202, "low": 0.02001, "close": 0.02001, "volume": 13258778.0, "close_time": 1766635199999, "quote_volume": 266272.36034, "trades": 1892, "taker_buy_base": 6322335.0, "taker_buy_quote": 127006.91306 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.02002, "high": 0.02006, "low": 0.01965, "close": 0.01971, "volume": 17634357.0, "close_time": 1766649599999, "quote_volume": 349881.5474, "trades": 3893, "taker_buy_base": 7090681.0, "taker_buy_quote": 140572.44962 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.01974, "high": 0.01988, "low": 0.01958, "close": 0.01963, "volume": 10006067.0, "close_time": 1766663999999, "quote_volume": 197293.51989, "trades": 2221, "taker_buy_base": 5487458.0, "taker_buy_quote": 108240.21636 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.01962, "high": 0.01971, "low": 0.01921, "close": 0.01922, "volume": 20329244.0, "close_time": 1766678399999, "quote_volume": 394548.14993, "trades": 4908, "taker_buy_base": 8489871.0, "taker_buy_quote": 164844.08769 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.01922, "high": 0.01932, "low": 0.01896, "close": 0.01918, "volume": 27170362.0, "close_time": 1766692799999, "quote_volume": 518666.13282, "trades": 7202, "taker_buy_base": 14426416.0, "taker_buy_quote": 275491.07181 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.01918, "high": 0.01919, "low": 0.01894, "close": 0.01907, "volume": 10657050.0, "close_time": 1766707199999, "quote_volume": 203028.26469, "trades": 3105, "taker_buy_base": 5013646.0, "taker_buy_quote": 95520.01302 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01907, "high": 0.01911, "low": 0.01855, "close": 0.01892, "volume": 31584491.0, "close_time": 1766721599999, "quote_volume": 593910.17167, "trades": 7460, "taker_buy_base": 17372922.0, "taker_buy_quote": 326685.09179 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.01892, "high": 0.01911, "low": 0.01875, "close": 0.0191, "volume": 22343772.0, "close_time": 1766735999999, "quote_volume": 423079.33328, "trades": 2356, "taker_buy_base": 12448797.0, "taker_buy_quote": 236006.42454 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.01911, "high": 0.01917, "low": 0.01894, "close": 0.01905, "volume": 13946021.0, "close_time": 1766750399999, "quote_volume": 266224.48409, "trades": 1879, "taker_buy_base": 7281517.0, "taker_buy_quote": 139043.32985 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.01904, "high": 0.01907, "low": 0.01889, "close": 0.01905, "volume": 10574274.0, "close_time": 1766764799999, "quote_volume": 200494.44346, "trades": 984, "taker_buy_base": 4918430.0, "taker_buy_quote": 93307.19201 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.01906, "high": 0.01906, "low": 0.01887, "close": 0.01889, "volume": 6402227.0, "close_time": 1766779199999, "quote_volume": 121190.07296, "trades": 832, "taker_buy_base": 2848476.0, "taker_buy_quote": 53910.56706 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.01889, "high": 0.01895, "low": 0.01887, "close": 0.01889, "volume": 4617245.0, "close_time": 1766793599999, "quote_volume": 87299.07986, "trades": 363, "taker_buy_base": 2112498.0, "taker_buy_quote": 39928.16554 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.01889, "high": 0.01897, "low": 0.01886, "close": 0.01888, "volume": 3824689.0, "close_time": 1766807999999, "quote_volume": 72344.93937, "trades": 348, "taker_buy_base": 1235381.0, "taker_buy_quote": 23372.50869 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.01887, "high": 0.01887, "low": 0.01875, "close": 0.01878, "volume": 3173675.0, "close_time": 1766822399999, "quote_volume": 59679.98231, "trades": 508, "taker_buy_base": 1438930.0, "taker_buy_quote": 27051.63919 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.01879, "high": 0.01884, "low": 0.01876, "close": 0.0188, "volume": 2344122.0, "close_time": 1766836799999, "quote_volume": 44067.92862, "trades": 262, "taker_buy_base": 1184607.0, "taker_buy_quote": 22281.52998 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.01881, "high": 0.01897, "low": 0.01878, "close": 0.01878, "volume": 3786473.0, "close_time": 1766851199999, "quote_volume": 71504.39908, "trades": 350, "taker_buy_base": 1971752.0, "taker_buy_quote": 37220.40256 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.01879, "high": 0.01903, "low": 0.01876, "close": 0.01899, "volume": 5183262.0, "close_time": 1766865599999, "quote_volume": 98109.40729, "trades": 474, "taker_buy_base": 2551767.0, "taker_buy_quote": 48300.44685 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.01899, "high": 0.01922, "low": 0.01899, "close": 0.01917, "volume": 4445413.0, "close_time": 1766879999999, "quote_volume": 84940.25312, "trades": 538, "taker_buy_base": 2845842.0, "taker_buy_quote": 54374.84047 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01915, "high": 0.01922, "low": 0.01913, "close": 0.01922, "volume": 3570658.0, "close_time": 1766894399999, "quote_volume": 68498.8932, "trades": 454, "taker_buy_base": 2442171.0, "taker_buy_quote": 46845.94744 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.01923, "high": 0.01949, "low": 0.01921, "close": 0.01939, "volume": 9503193.0, "close_time": 1766908799999, "quote_volume": 183853.26513, "trades": 2173, "taker_buy_base": 5301496.0, "taker_buy_quote": 102581.31795 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.01938, "high": 0.01962, "low": 0.01937, "close": 0.01948, "volume": 9540835.0, "close_time": 1766923199999, "quote_volume": 186219.69541, "trades": 2628, "taker_buy_base": 5106819.0, "taker_buy_quote": 99637.70186 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.01949, "high": 0.01955, "low": 0.01935, "close": 0.01947, "volume": 6529669.0, "close_time": 1766937599999, "quote_volume": 126837.57348, "trades": 1524, "taker_buy_base": 3908588.0, "taker_buy_quote": 75885.93747 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.01947, "high": 0.01947, "low": 0.01914, "close": 0.01925, "volume": 11805157.0, "close_time": 1766951999999, "quote_volume": 227601.66008, "trades": 2108, "taker_buy_base": 4043880.0, "taker_buy_quote": 77995.02313 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.01925, "high": 0.01933, "low": 0.01915, "close": 0.01929, "volume": 5717100.0, "close_time": 1766966399999, "quote_volume": 109978.24729, "trades": 875, "taker_buy_base": 2456686.0, "taker_buy_quote": 47320.97345 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.01928, "high": 0.01931, "low": 0.01918, "close": 0.01923, "volume": 4150337.0, "close_time": 1766980799999, "quote_volume": 79900.93946, "trades": 691, "taker_buy_base": 1911493.0, "taker_buy_quote": 36842.70265 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.01922, "high": 0.01923, "low": 0.01909, "close": 0.01916, "volume": 4367503.0, "close_time": 1766995199999, "quote_volume": 83670.62162, "trades": 698, "taker_buy_base": 2008797.0, "taker_buy_quote": 38482.60867 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.01916, "high": 0.0192, "low": 0.01884, "close": 0.01888, "volume": 5646206.0, "close_time": 1767009599999, "quote_volume": 107139.70863, "trades": 857, "taker_buy_base": 2245203.0, "taker_buy_quote": 42612.91324 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.01887, "high": 0.0189, "low": 0.01876, "close": 0.01876, "volume": 4792980.0, "close_time": 1767023999999, "quote_volume": 90162.46698, "trades": 493, "taker_buy_base": 1392432.0, "taker_buy_quote": 26209.81305 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.01875, "high": 0.01905, "low": 0.01874, "close": 0.01905, "volume": 6064794.0, "close_time": 1767038399999, "quote_volume": 114554.1084, "trades": 635, "taker_buy_base": 2745439.0, "taker_buy_quote": 51892.21196 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.01904, "high": 0.01913, "low": 0.01896, "close": 0.01902, "volume": 4211232.0, "close_time": 1767052799999, "quote_volume": 80209.24877, "trades": 601, "taker_buy_base": 2529351.0, "taker_buy_quote": 48206.0342 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01902, "high": 0.01912, "low": 0.01901, "close": 0.01911, "volume": 4380486.0, "close_time": 1767067199999, "quote_volume": 83538.33696, "trades": 512, "taker_buy_base": 2819146.0, "taker_buy_quote": 53763.53771 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.01911, "high": 0.01922, "low": 0.01908, "close": 0.01909, "volume": 3545364.0, "close_time": 1767081599999, "quote_volume": 67900.92693, "trades": 1162, "taker_buy_base": 2071148.0, "taker_buy_quote": 39687.11616 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.01909, "high": 0.01934, "low": 0.01909, "close": 0.01925, "volume": 7059732.0, "close_time": 1767095999999, "quote_volume": 136022.02036, "trades": 1939, "taker_buy_base": 3313039.0, "taker_buy_quote": 63868.57036 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.01926, "high": 0.01943, "low": 0.01924, "close": 0.01929, "volume": 5234371.0, "close_time": 1767110399999, "quote_volume": 101283.75099, "trades": 2057, "taker_buy_base": 3102481.0, "taker_buy_quote": 60048.68867 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0193, "high": 0.01941, "low": 0.0193, "close": 0.01939, "volume": 1875513.0, "close_time": 1767124799999, "quote_volume": 36348.15142, "trades": 618, "taker_buy_base": 923798.0, "taker_buy_quote": 17907.07847 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0194, "high": 0.0195, "low": 0.01939, "close": 0.01944, "volume": 2258633.0, "close_time": 1767139199999, "quote_volume": 43934.25252, "trades": 998, "taker_buy_base": 1175282.0, "taker_buy_quote": 22863.52864 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01942, "high": 0.0195, "low": 0.01932, "close": 0.01942, "volume": 2525442.0, "close_time": 1767153599999, "quote_volume": 49017.13881, "trades": 597, "taker_buy_base": 1207820.0, "taker_buy_quote": 23467.81378 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.01942, "high": 0.01944, "low": 0.01918, "close": 0.01918, "volume": 2895099.0, "close_time": 1767167999999, "quote_volume": 55775.97059, "trades": 384, "taker_buy_base": 728045.0, "taker_buy_quote": 14025.47253 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.01918, "high": 0.01918, "low": 0.01898, "close": 0.0191, "volume": 4745193.0, "close_time": 1767182399999, "quote_volume": 90454.16993, "trades": 856, "taker_buy_base": 1364108.0, "taker_buy_quote": 25994.36874 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.01909, "high": 0.01909, "low": 0.01875, "close": 0.01878, "volume": 5645513.0, "close_time": 1767196799999, "quote_volume": 106525.31145, "trades": 928, "taker_buy_base": 1476816.0, "taker_buy_quote": 27831.94909 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.01877, "high": 0.0189, "low": 0.01865, "close": 0.01877, "volume": 4297957.0, "close_time": 1767211199999, "quote_volume": 80553.02687, "trades": 815, "taker_buy_base": 1954736.0, "taker_buy_quote": 36613.25093 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.01876, "high": 0.01885, "low": 0.0187, "close": 0.01883, "volume": 986832.0, "close_time": 1767225599999, "quote_volume": 18550.79413, "trades": 207, "taker_buy_base": 406304.0, "taker_buy_quote": 7642.49978 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01883, "high": 0.01889, "low": 0.01879, "close": 0.01881, "volume": 1705921.0, "close_time": 1767239999999, "quote_volume": 32144.71462, "trades": 273, "taker_buy_base": 797023.0, "taker_buy_quote": 15019.78556 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.01881, "high": 0.01891, "low": 0.01875, "close": 0.01891, "volume": 1693473.0, "close_time": 1767254399999, "quote_volume": 31868.13331, "trades": 206, "taker_buy_base": 1043914.0, "taker_buy_quote": 19658.44796 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.01892, "high": 0.01908, "low": 0.01892, "close": 0.01906, "volume": 3523535.0, "close_time": 1767268799999, "quote_volume": 66954.23255, "trades": 485, "taker_buy_base": 2200452.0, "taker_buy_quote": 41786.01591 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.01906, "high": 0.01907, "low": 0.01886, "close": 0.01899, "volume": 2171050.0, "close_time": 1767283199999, "quote_volume": 41143.45852, "trades": 410, "taker_buy_base": 1073130.0, "taker_buy_quote": 20349.68676 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.01899, "high": 0.0191, "low": 0.01899, "close": 0.01906, "volume": 1558544.0, "close_time": 1767297599999, "quote_volume": 29705.20831, "trades": 387, "taker_buy_base": 1015675.0, "taker_buy_quote": 19355.79381 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.01906, "high": 0.01917, "low": 0.01906, "close": 0.01915, "volume": 1510520.0, "close_time": 1767311999999, "quote_volume": 28882.6594, "trades": 257, "taker_buy_base": 1201127.0, "taker_buy_quote": 22967.8422 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01916, "high": 0.01917, "low": 0.01901, "close": 0.01912, "volume": 2267321.0, "close_time": 1767326399999, "quote_volume": 43222.18057, "trades": 342, "taker_buy_base": 767509.0, "taker_buy_quote": 14640.25907 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.01911, "high": 0.01912, "low": 0.01897, "close": 0.01907, "volume": 3135558.0, "close_time": 1767340799999, "quote_volume": 59743.6166, "trades": 541, "taker_buy_base": 1638717.0, "taker_buy_quote": 31232.48135 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.01909, "high": 0.01911, "low": 0.019, "close": 0.01908, "volume": 2089375.0, "close_time": 1767355199999, "quote_volume": 39857.48483, "trades": 359, "taker_buy_base": 1370745.0, "taker_buy_quote": 26160.93655 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.01907, "high": 0.01913, "low": 0.01898, "close": 0.01912, "volume": 1860410.0, "close_time": 1767369599999, "quote_volume": 35465.83239, "trades": 399, "taker_buy_base": 1011054.0, "taker_buy_quote": 19287.68492 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.01913, "high": 0.01925, "low": 0.01913, "close": 0.01925, "volume": 4184729.0, "close_time": 1767383999999, "quote_volume": 80332.21712, "trades": 785, "taker_buy_base": 2143564.0, "taker_buy_quote": 41152.15847 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.01923, "high": 0.01944, "low": 0.01919, "close": 0.01942, "volume": 3397538.0, "close_time": 1767398399999, "quote_volume": 65689.28851, "trades": 669, "taker_buy_base": 2375392.0, "taker_buy_quote": 45928.83115 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01944, "high": 0.01964, "low": 0.01943, "close": 0.01962, "volume": 5907645.0, "close_time": 1767412799999, "quote_volume": 115445.63532, "trades": 1646, "taker_buy_base": 4059035.0, "taker_buy_quote": 79316.45877 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.01961, "high": 0.01964, "low": 0.0193, "close": 0.01937, "volume": 5455094.0, "close_time": 1767427199999, "quote_volume": 106076.80486, "trades": 1186, "taker_buy_base": 1549658.0, "taker_buy_quote": 30146.23216 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.01937, "high": 0.01945, "low": 0.01934, "close": 0.01934, "volume": 937055.0, "close_time": 1767441599999, "quote_volume": 18171.62415, "trades": 336, "taker_buy_base": 444110.0, "taker_buy_quote": 8612.95089 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01934, "high": 0.01966, "low": 0.01934, "close": 0.01952, "volume": 2955215.0, "close_time": 1767455999999, "quote_volume": 57774.27665, "trades": 584, "taker_buy_base": 2026536.0, "taker_buy_quote": 39629.59889 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.01952, "high": 0.01968, "low": 0.01952, "close": 0.01964, "volume": 1974995.0, "close_time": 1767470399999, "quote_volume": 38737.79194, "trades": 520, "taker_buy_base": 636328.0, "taker_buy_quote": 12486.0601 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.01964, "high": 0.01977, "low": 0.01963, "close": 0.01975, "volume": 3811381.0, "close_time": 1767484799999, "quote_volume": 75104.11131, "trades": 684, "taker_buy_base": 1735486.0, "taker_buy_quote": 34196.74932 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.01977, "high": 0.01993, "low": 0.01967, "close": 0.01989, "volume": 4889650.0, "close_time": 1767499199999, "quote_volume": 96894.80001, "trades": 1433, "taker_buy_base": 2876698.0, "taker_buy_quote": 57042.84516 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.01988, "high": 0.0199, "low": 0.01978, "close": 0.01982, "volume": 1210382.0, "close_time": 1767513599999, "quote_volume": 24032.72579, "trades": 588, "taker_buy_base": 547293.0, "taker_buy_quote": 10865.30807 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.01982, "high": 0.01994, "low": 0.01981, "close": 0.01988, "volume": 2811823.0, "close_time": 1767527999999, "quote_volume": 55892.53466, "trades": 739, "taker_buy_base": 2042886.0, "taker_buy_quote": 40612.9099 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.01987, "high": 0.02008, "low": 0.01982, "close": 0.02005, "volume": 3990451.0, "close_time": 1767542399999, "quote_volume": 79711.79431, "trades": 788, "taker_buy_base": 3035240.0, "taker_buy_quote": 60663.85951 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.02002, "high": 0.02015, "low": 0.02001, "close": 0.02004, "volume": 10083590.0, "close_time": 1767556799999, "quote_volume": 202389.3968, "trades": 2645, "taker_buy_base": 4445981.0, "taker_buy_quote": 89231.68178 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.02004, "high": 0.0201, "low": 0.02, "close": 0.02007, "volume": 4910971.0, "close_time": 1767571199999, "quote_volume": 98503.16251, "trades": 1599, "taker_buy_base": 1904173.0, "taker_buy_quote": 38174.06527 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.02008, "high": 0.02016, "low": 0.02001, "close": 0.02009, "volume": 11730982.0, "close_time": 1767585599999, "quote_volume": 235594.52147, "trades": 2061, "taker_buy_base": 5199771.0, "taker_buy_quote": 104400.62345 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.02008, "high": 0.02011, "low": 0.01998, "close": 0.02001, "volume": 6402442.0, "close_time": 1767599999999, "quote_volume": 128272.89152, "trades": 783, "taker_buy_base": 2974803.0, "taker_buy_quote": 59609.03765 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.02002, "high": 0.02006, "low": 0.01985, "close": 0.01991, "volume": 4283704.0, "close_time": 1767614399999, "quote_volume": 85544.60604, "trades": 702, "taker_buy_base": 2359137.0, "taker_buy_quote": 47120.10759 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.01992, "high": 0.02014, "low": 0.01992, "close": 0.02006, "volume": 18064824.0, "close_time": 1767628799999, "quote_volume": 362416.98843, "trades": 2534, "taker_buy_base": 10716339.0, "taker_buy_quote": 215001.56638 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.02005, "high": 0.02016, "low": 0.02001, "close": 0.02012, "volume": 7937103.0, "close_time": 1767643199999, "quote_volume": 159457.67998, "trades": 1510, "taker_buy_base": 3413745.0, "taker_buy_quote": 68577.50019 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.02012, "high": 0.0202, "low": 0.02011, "close": 0.02016, "volume": 7546621.0, "close_time": 1767657599999, "quote_volume": 152118.8392, "trades": 1303, "taker_buy_base": 3212675.0, "taker_buy_quote": 64757.37605 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.02016, "high": 0.0202, "low": 0.02011, "close": 0.02019, "volume": 2188075.0, "close_time": 1767671999999, "quote_volume": 44108.13897, "trades": 629, "taker_buy_base": 1259535.0, "taker_buy_quote": 25385.71489 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.02019, "high": 0.0202, "low": 0.0201, "close": 0.0201, "volume": 4793173.0, "close_time": 1767686399999, "quote_volume": 96565.01998, "trades": 736, "taker_buy_base": 2611740.0, "taker_buy_quote": 52630.10535 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.02012, "high": 0.02025, "low": 0.0201, "close": 0.02021, "volume": 5802020.0, "close_time": 1767700799999, "quote_volume": 117084.10631, "trades": 946, "taker_buy_base": 2726302.0, "taker_buy_quote": 55019.48284 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.02021, "high": 0.02031, "low": 0.0202, "close": 0.02023, "volume": 9959008.0, "close_time": 1767715199999, "quote_volume": 201660.14305, "trades": 1453, "taker_buy_base": 5848000.0, "taker_buy_quote": 118440.69209 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.02023, "high": 0.02026, "low": 0.02005, "close": 0.02006, "volume": 12049758.0, "close_time": 1767729599999, "quote_volume": 242556.96258, "trades": 2490, "taker_buy_base": 7458337.0, "taker_buy_quote": 150116.49064 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.02006, "high": 0.02016, "low": 0.02006, "close": 0.02014, "volume": 4145612.0, "close_time": 1767743999999, "quote_volume": 83391.98416, "trades": 1144, "taker_buy_base": 1180143.0, "taker_buy_quote": 23740.46202 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02015, "high": 0.02015, "low": 0.02002, "close": 0.0201, "volume": 7623621.0, "close_time": 1767758399999, "quote_volume": 153085.85932, "trades": 1175, "taker_buy_base": 3990725.0, "taker_buy_quote": 80144.71455 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.02009, "high": 0.0201, "low": 0.02003, "close": 0.02007, "volume": 3290794.0, "close_time": 1767772799999, "quote_volume": 65992.97298, "trades": 993, "taker_buy_base": 1174374.0, "taker_buy_quote": 23556.95815 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.02005, "high": 0.02031, "low": 0.01999, "close": 0.02006, "volume": 36369204.0, "close_time": 1767787199999, "quote_volume": 731362.32806, "trades": 4959, "taker_buy_base": 17689514.0, "taker_buy_quote": 355829.48929 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.02006, "high": 0.02037, "low": 0.01999, "close": 0.02027, "volume": 27191722.0, "close_time": 1767801599999, "quote_volume": 548880.63934, "trades": 6262, "taker_buy_base": 13374052.0, "taker_buy_quote": 270267.9804 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.02027, "high": 0.02048, "low": 0.02025, "close": 0.02045, "volume": 15448162.0, "close_time": 1767815999999, "quote_volume": 315061.35212, "trades": 3003, "taker_buy_base": 8833844.0, "taker_buy_quote": 180199.98102 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.02045, "high": 0.0205, "low": 0.02038, "close": 0.02044, "volume": 5955159.0, "close_time": 1767830399999, "quote_volume": 121787.8371, "trades": 1262, "taker_buy_base": 2497375.0, "taker_buy_quote": 51066.35389 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.02046, "high": 0.02058, "low": 0.02034, "close": 0.02036, "volume": 15986557.0, "close_time": 1767844799999, "quote_volume": 326928.69535, "trades": 2215, "taker_buy_base": 10096053.0, "taker_buy_quote": 206565.69131 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.02037, "high": 0.02045, "low": 0.02025, "close": 0.02026, "volume": 11296197.0, "close_time": 1767859199999, "quote_volume": 229733.96597, "trades": 2150, "taker_buy_base": 5667034.0, "taker_buy_quote": 115316.52009 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.02026, "high": 0.02028, "low": 0.02013, "close": 0.02024, "volume": 12368945.0, "close_time": 1767873599999, "quote_volume": 250013.51574, "trades": 2234, "taker_buy_base": 6075711.0, "taker_buy_quote": 122841.32995 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.02023, "high": 0.02023, "low": 0.02008, "close": 0.02018, "volume": 13454677.0, "close_time": 1767887999999, "quote_volume": 270961.28313, "trades": 3650, "taker_buy_base": 6667351.0, "taker_buy_quote": 134310.12364 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.02017, "high": 0.02018, "low": 0.0201, "close": 0.0201, "volume": 2400850.0, "close_time": 1767902399999, "quote_volume": 48361.81515, "trades": 721, "taker_buy_base": 1017482.0, "taker_buy_quote": 20493.42381 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.02011, "high": 0.02013, "low": 0.02007, "close": 0.02009, "volume": 3113811.0, "close_time": 1767916799999, "quote_volume": 62563.59595, "trades": 1038, "taker_buy_base": 1803951.0, "taker_buy_quote": 36249.45176 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.02009, "high": 0.02015, "low": 0.02003, "close": 0.02004, "volume": 5644286.0, "close_time": 1767931199999, "quote_volume": 113270.47301, "trades": 1651, "taker_buy_base": 3213896.0, "taker_buy_quote": 64498.8043 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.02004, "high": 0.02005, "low": 0.01996, "close": 0.01999, "volume": 5399574.0, "close_time": 1767945599999, "quote_volume": 107996.08355, "trades": 2442, "taker_buy_base": 2737213.0, "taker_buy_quote": 54762.06425 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.01999, "high": 0.02006, "low": 0.01997, "close": 0.01998, "volume": 3256247.0, "close_time": 1767959999999, "quote_volume": 65160.93581, "trades": 778, "taker_buy_base": 1671912.0, "taker_buy_quote": 33454.55569 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.01998, "high": 0.02014, "low": 0.01997, "close": 0.0201, "volume": 6923249.0, "close_time": 1767974399999, "quote_volume": 138796.76311, "trades": 1158, "taker_buy_base": 3095073.0, "taker_buy_quote": 62038.75977 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.02011, "high": 0.0202, "low": 0.02009, "close": 0.02019, "volume": 5924502.0, "close_time": 1767988799999, "quote_volume": 119343.74217, "trades": 1280, "taker_buy_base": 2101429.0, "taker_buy_quote": 42334.55562 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.02019, "high": 0.02025, "low": 0.02012, "close": 0.02016, "volume": 7711440.0, "close_time": 1768003199999, "quote_volume": 155726.31489, "trades": 1514, "taker_buy_base": 3715701.0, "taker_buy_quote": 75036.06315 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.02016, "high": 0.02024, "low": 0.02014, "close": 0.0202, "volume": 2962522.0, "close_time": 1768017599999, "quote_volume": 59794.52281, "trades": 510, "taker_buy_base": 1292359.0, "taker_buy_quote": 26075.62548 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.02019, "high": 0.0202, "low": 0.02011, "close": 0.02016, "volume": 3254667.0, "close_time": 1768031999999, "quote_volume": 65551.85234, "trades": 437, "taker_buy_base": 2052966.0, "taker_buy_quote": 41354.00114 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.02016, "high": 0.02027, "low": 0.02016, "close": 0.02023, "volume": 8042611.0, "close_time": 1768046399999, "quote_volume": 162647.08926, "trades": 2086, "taker_buy_base": 2543123.0, "taker_buy_quote": 51464.57907 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.02024, "high": 0.02049, "low": 0.02021, "close": 0.02047, "volume": 17980106.0, "close_time": 1768060799999, "quote_volume": 366082.65439, "trades": 4311, "taker_buy_base": 8886128.0, "taker_buy_quote": 180927.04947 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.02047, "high": 0.02063, "low": 0.02045, "close": 0.02061, "volume": 12635782.0, "close_time": 1768075199999, "quote_volume": 259566.87564, "trades": 2791, "taker_buy_base": 6266921.0, "taker_buy_quote": 128711.97052 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.02061, "high": 0.02068, "low": 0.02056, "close": 0.02067, "volume": 8784674.0, "close_time": 1768089599999, "quote_volume": 181181.31987, "trades": 1564, "taker_buy_base": 4516179.0, "taker_buy_quote": 93123.79816 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.02068, "high": 0.02069, "low": 0.02056, "close": 0.02061, "volume": 6306080.0, "close_time": 1768103999999, "quote_volume": 130153.33801, "trades": 1031, "taker_buy_base": 3400755.0, "taker_buy_quote": 70148.1193 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.02061, "high": 0.02068, "low": 0.02059, "close": 0.02063, "volume": 3836357.0, "close_time": 1768118399999, "quote_volume": 79173.34009, "trades": 866, "taker_buy_base": 2079630.0, "taker_buy_quote": 42918.81072 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.02065, "high": 0.0207, "low": 0.02061, "close": 0.02068, "volume": 4567769.0, "close_time": 1768132799999, "quote_volume": 94378.71806, "trades": 985, "taker_buy_base": 1916618.0, "taker_buy_quote": 39603.66977 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.02068, "high": 0.02074, "low": 0.02064, "close": 0.02073, "volume": 4763223.0, "close_time": 1768147199999, "quote_volume": 98618.7963, "trades": 1119, "taker_buy_base": 2481544.0, "taker_buy_quote": 51394.40849 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.02073, "high": 0.02082, "low": 0.02068, "close": 0.02076, "volume": 7655493.0, "close_time": 1768161599999, "quote_volume": 158901.00961, "trades": 1454, "taker_buy_base": 3094256.0, "taker_buy_quote": 64212.23185 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.02075, "high": 0.02082, "low": 0.02067, "close": 0.02069, "volume": 7104338.0, "close_time": 1768175999999, "quote_volume": 147307.71684, "trades": 1081, "taker_buy_base": 3939538.0, "taker_buy_quote": 81655.88438 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.02069, "high": 0.0209, "low": 0.02052, "close": 0.02066, "volume": 23955313.0, "close_time": 1768190399999, "quote_volume": 496152.40362, "trades": 2909, "taker_buy_base": 13045271.0, "taker_buy_quote": 270277.85205 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.02066, "high": 0.02069, "low": 0.02061, "close": 0.02063, "volume": 2533906.0, "close_time": 1768204799999, "quote_volume": 52291.58243, "trades": 357, "taker_buy_base": 1219893.0, "taker_buy_quote": 25173.4437 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.02063, "high": 0.02071, "low": 0.02062, "close": 0.02063, "volume": 5080763.0, "close_time": 1768219199999, "quote_volume": 104972.07524, "trades": 1106, "taker_buy_base": 2589936.0, "taker_buy_quote": 53514.81602 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.02063, "high": 0.02069, "low": 0.02058, "close": 0.02062, "volume": 5859611.0, "close_time": 1768233599999, "quote_volume": 120899.6951, "trades": 1421, "taker_buy_base": 2595171.0, "taker_buy_quote": 53540.9353 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.02064, "high": 0.02069, "low": 0.02059, "close": 0.02059, "volume": 5275814.0, "close_time": 1768247999999, "quote_volume": 108854.78876, "trades": 1254, "taker_buy_base": 2939546.0, "taker_buy_quote": 60637.13975 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0206, "high": 0.02069, "low": 0.02051, "close": 0.02067, "volume": 11445116.0, "close_time": 1768262399999, "quote_volume": 235700.42357, "trades": 2652, "taker_buy_base": 4946179.0, "taker_buy_quote": 101794.03392 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02068, "high": 0.02073, "low": 0.02065, "close": 0.02071, "volume": 5016735.0, "close_time": 1768276799999, "quote_volume": 103815.35429, "trades": 1360, "taker_buy_base": 2210434.0, "taker_buy_quote": 45734.7902 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.02071, "high": 0.02077, "low": 0.02068, "close": 0.02074, "volume": 6589795.0, "close_time": 1768291199999, "quote_volume": 136619.51273, "trades": 1243, "taker_buy_base": 3494993.0, "taker_buy_quote": 72476.61832 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.02075, "high": 0.02086, "low": 0.02074, "close": 0.0208, "volume": 8414269.0, "close_time": 1768305599999, "quote_volume": 175116.49723, "trades": 1708, "taker_buy_base": 5055194.0, "taker_buy_quote": 105200.26424 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0208, "high": 0.02091, "low": 0.02075, "close": 0.02091, "volume": 8342237.0, "close_time": 1768319999999, "quote_volume": 173795.50558, "trades": 1506, "taker_buy_base": 4219344.0, "taker_buy_quote": 87893.05206 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.02091, "high": 0.02095, "low": 0.02083, "close": 0.02093, "volume": 4656033.0, "close_time": 1768334399999, "quote_volume": 97250.1919, "trades": 1127, "taker_buy_base": 1960135.0, "taker_buy_quote": 40926.11495 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.02092, "high": 0.02102, "low": 0.02086, "close": 0.02093, "volume": 11973871.0, "close_time": 1768348799999, "quote_volume": 250789.49214, "trades": 1805, "taker_buy_base": 6755705.0, "taker_buy_quote": 141469.61886 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.02094, "high": 0.02099, "low": 0.02088, "close": 0.02099, "volume": 6097864.0, "close_time": 1768363199999, "quote_volume": 127659.38042, "trades": 1461, "taker_buy_base": 3096164.0, "taker_buy_quote": 64805.55741 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.02099, "high": 0.02102, "low": 0.02092, "close": 0.02095, "volume": 5970306.0, "close_time": 1768377599999, "quote_volume": 125249.61298, "trades": 1306, "taker_buy_base": 2544264.0, "taker_buy_quote": 53371.50335 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.02095, "high": 0.02107, "low": 0.02093, "close": 0.02097, "volume": 7562441.0, "close_time": 1768391999999, "quote_volume": 158807.97443, "trades": 1575, "taker_buy_base": 3629358.0, "taker_buy_quote": 76230.88383 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.02097, "high": 0.02122, "low": 0.02094, "close": 0.02118, "volume": 13777947.0, "close_time": 1768406399999, "quote_volume": 290952.6642, "trades": 2326, "taker_buy_base": 7556500.0, "taker_buy_quote": 159633.11509 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.02117, "high": 0.02134, "low": 0.02113, "close": 0.02119, "volume": 15775580.0, "close_time": 1768420799999, "quote_volume": 334667.43229, "trades": 2400, "taker_buy_base": 8606890.0, "taker_buy_quote": 182606.06637 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.02119, "high": 0.02122, "low": 0.02109, "close": 0.02111, "volume": 7079720.0, "close_time": 1768435199999, "quote_volume": 149633.11777, "trades": 1836, "taker_buy_base": 4410304.0, "taker_buy_quote": 93225.68788 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0211, "high": 0.02113, "low": 0.02101, "close": 0.02103, "volume": 8077165.0, "close_time": 1768449599999, "quote_volume": 170216.58204, "trades": 2088, "taker_buy_base": 4254169.0, "taker_buy_quote": 89653.25003 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.02104, "high": 0.02104, "low": 0.02083, "close": 0.0209, "volume": 17961088.0, "close_time": 1768463999999, "quote_volume": 376131.56595, "trades": 4882, "taker_buy_base": 7688167.0, "taker_buy_quote": 161077.52362 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.02091, "high": 0.02091, "low": 0.02072, "close": 0.02075, "volume": 11877625.0, "close_time": 1768478399999, "quote_volume": 247047.14172, "trades": 4009, "taker_buy_base": 5138025.0, "taker_buy_quote": 106874.37882 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.02075, "high": 0.02094, "low": 0.02074, "close": 0.02086, "volume": 15746366.0, "close_time": 1768492799999, "quote_volume": 328464.59503, "trades": 2940, "taker_buy_base": 7991787.0, "taker_buy_quote": 166677.57451 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.02087, "high": 0.02091, "low": 0.02075, "close": 0.02076, "volume": 10936842.0, "close_time": 1768507199999, "quote_volume": 227695.9355, "trades": 3887, "taker_buy_base": 5837053.0, "taker_buy_quote": 121486.77281 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.02076, "high": 0.0209, "low": 0.02073, "close": 0.02087, "volume": 7569652.0, "close_time": 1768521599999, "quote_volume": 157513.58323, "trades": 2378, "taker_buy_base": 3100873.0, "taker_buy_quote": 64493.95214 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02088, "high": 0.0209, "low": 0.02078, "close": 0.02081, "volume": 5731553.0, "close_time": 1768535999999, "quote_volume": 119324.65469, "trades": 1115, "taker_buy_base": 3510701.0, "taker_buy_quote": 73070.35771 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.02081, "high": 0.02085, "low": 0.02072, "close": 0.02073, "volume": 6025029.0, "close_time": 1768550399999, "quote_volume": 125235.87928, "trades": 1393, "taker_buy_base": 3108857.0, "taker_buy_quote": 64614.87349 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.02073, "high": 0.02074, "low": 0.02066, "close": 0.02069, "volume": 4909013.0, "close_time": 1768564799999, "quote_volume": 101603.85977, "trades": 1678, "taker_buy_base": 2650836.0, "taker_buy_quote": 54871.97261 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0207, "high": 0.02075, "low": 0.02059, "close": 0.02067, "volume": 5691940.0, "close_time": 1768579199999, "quote_volume": 117590.76792, "trades": 3686, "taker_buy_base": 2856188.0, "taker_buy_quote": 59014.3088 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.02067, "high": 0.02068, "low": 0.02058, "close": 0.02064, "volume": 4605146.0, "close_time": 1768593599999, "quote_volume": 95025.7579, "trades": 1886, "taker_buy_base": 2912565.0, "taker_buy_quote": 60101.29644 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.02065, "high": 0.02073, "low": 0.02064, "close": 0.0207, "volume": 4382656.0, "close_time": 1768607999999, "quote_volume": 90626.51893, "trades": 843, "taker_buy_base": 1377276.0, "taker_buy_quote": 28495.9602 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02069, "high": 0.02072, "low": 0.02064, "close": 0.02066, "volume": 1705067.0, "close_time": 1768622399999, "quote_volume": 35238.29816, "trades": 545, "taker_buy_base": 1115352.0, "taker_buy_quote": 23048.87252 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.02065, "high": 0.02073, "low": 0.02064, "close": 0.02071, "volume": 3332532.0, "close_time": 1768636799999, "quote_volume": 68975.14225, "trades": 941, "taker_buy_base": 1419822.0, "taker_buy_quote": 29380.9674 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.02071, "high": 0.0208, "low": 0.02066, "close": 0.02078, "volume": 5239463.0, "close_time": 1768651199999, "quote_volume": 108628.17942, "trades": 1464, "taker_buy_base": 2556865.0, "taker_buy_quote": 53021.08245 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.02078, "high": 0.02085, "low": 0.02077, "close": 0.02085, "volume": 6234681.0, "close_time": 1768665599999, "quote_volume": 129778.55101, "trades": 2201, "taker_buy_base": 2988079.0, "taker_buy_quote": 62205.11133 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.02084, "high": 0.02093, "low": 0.02083, "close": 0.0209, "volume": 4691943.0, "close_time": 1768679999999, "quote_volume": 98020.13046, "trades": 1411, "taker_buy_base": 1997116.0, "taker_buy_quote": 41721.53877 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.02091, "high": 0.02105, "low": 0.02091, "close": 0.02101, "volume": 8017589.0, "close_time": 1768694399999, "quote_volume": 168188.38709, "trades": 1379, "taker_buy_base": 3414605.0, "taker_buy_quote": 71665.28694 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.02101, "high": 0.02104, "low": 0.02094, "close": 0.02099, "volume": 4042753.0, "close_time": 1768708799999, "quote_volume": 84823.31322, "trades": 964, "taker_buy_base": 2406439.0, "taker_buy_quote": 50482.53707 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.02099, "high": 0.02113, "low": 0.02095, "close": 0.02107, "volume": 9810317.0, "close_time": 1768723199999, "quote_volume": 206696.52388, "trades": 1544, "taker_buy_base": 5583153.0, "taker_buy_quote": 117661.38807 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.02105, "high": 0.02115, "low": 0.021, "close": 0.02113, "volume": 8699397.0, "close_time": 1768737599999, "quote_volume": 183327.95232, "trades": 1645, "taker_buy_base": 3867271.0, "taker_buy_quote": 81505.08292 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.02114, "high": 0.02115, "low": 0.02104, "close": 0.0211, "volume": 7161825.0, "close_time": 1768751999999, "quote_volume": 151003.07347, "trades": 1295, "taker_buy_base": 4002946.0, "taker_buy_quote": 84397.99684 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0211, "high": 0.02112, "low": 0.02103, "close": 0.02107, "volume": 4509717.0, "close_time": 1768766399999, "quote_volume": 95024.04829, "trades": 1010, "taker_buy_base": 2234468.0, "taker_buy_quote": 47070.09628 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.02107, "high": 0.02111, "low": 0.021, "close": 0.02101, "volume": 5508592.0, "close_time": 1768780799999, "quote_volume": 115877.06116, "trades": 1456, "taker_buy_base": 3598599.0, "taker_buy_quote": 75707.15773 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.02101, "high": 0.02121, "low": 0.02058, "close": 0.02117, "volume": 50002047.0, "close_time": 1768795199999, "quote_volume": 1044661.04717, "trades": 11082, "taker_buy_base": 20789076.0, "taker_buy_quote": 434487.47289 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.02116, "high": 0.02162, "low": 0.02114, "close": 0.02158, "volume": 79016679.0, "close_time": 1768809599999, "quote_volume": 1693689.38, "trades": 11108, "taker_buy_base": 38406170.0, "taker_buy_quote": 823763.80157 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.02157, "high": 0.02167, "low": 0.02125, "close": 0.02128, "volume": 39838777.0, "close_time": 1768823999999, "quote_volume": 854343.19982, "trades": 6460, "taker_buy_base": 18678371.0, "taker_buy_quote": 400570.62246 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.02129, "high": 0.02129, "low": 0.02089, "close": 0.0209, "volume": 27522027.0, "close_time": 1768838399999, "quote_volume": 580019.03218, "trades": 10120, "taker_buy_base": 14543645.0, "taker_buy_quote": 306431.52308 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.02091, "high": 0.02094, "low": 0.02081, "close": 0.02083, "volume": 8517878.0, "close_time": 1768852799999, "quote_volume": 177718.8606, "trades": 3854, "taker_buy_base": 3934890.0, "taker_buy_quote": 82091.10596 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.02084, "high": 0.02096, "low": 0.02082, "close": 0.02089, "volume": 7062357.0, "close_time": 1768867199999, "quote_volume": 147622.71559, "trades": 1617, "taker_buy_base": 2851843.0, "taker_buy_quote": 59604.84045 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.02089, "high": 0.0209, "low": 0.02072, "close": 0.02073, "volume": 11856321.0, "close_time": 1768881599999, "quote_volume": 246691.73229, "trades": 4851, "taker_buy_base": 8207850.0, "taker_buy_quote": 170817.03948 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.02073, "high": 0.02076, "low": 0.02056, "close": 0.02056, "volume": 14675864.0, "close_time": 1768895999999, "quote_volume": 303481.76261, "trades": 7879, "taker_buy_base": 6917820.0, "taker_buy_quote": 143111.07321 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.02056, "high": 0.02057, "low": 0.02034, "close": 0.02035, "volume": 16348141.0, "close_time": 1768910399999, "quote_volume": 334329.06878, "trades": 9629, "taker_buy_base": 5766342.0, "taker_buy_quote": 117934.53031 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.02035, "high": 0.02039, "low": 0.02027, "close": 0.02033, "volume": 8371874.0, "close_time": 1768924799999, "quote_volume": 170171.02094, "trades": 2492, "taker_buy_base": 3720811.0, "taker_buy_quote": 75628.74555 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.02034, "high": 0.02037, "low": 0.02027, "close": 0.02033, "volume": 4268611.0, "close_time": 1768939199999, "quote_volume": 86740.36839, "trades": 940, "taker_buy_base": 2609170.0, "taker_buy_quote": 53003.77268 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.02032, "high": 0.02035, "low": 0.0202, "close": 0.02022, "volume": 5801755.0, "close_time": 1768953599999, "quote_volume": 117503.97625, "trades": 1563, "taker_buy_base": 3690439.0, "taker_buy_quote": 74734.12387 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02023, "high": 0.02038, "low": 0.02023, "close": 0.02038, "volume": 8735704.0, "close_time": 1768967999999, "quote_volume": 177481.31063, "trades": 2089, "taker_buy_base": 2514856.0, "taker_buy_quote": 51124.0741 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.02038, "high": 0.02048, "low": 0.02037, "close": 0.02045, "volume": 7894074.0, "close_time": 1768982399999, "quote_volume": 161264.03117, "trades": 2688, "taker_buy_base": 4164146.0, "taker_buy_quote": 85056.46455 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.02046, "high": 0.02057, "low": 0.02044, "close": 0.02052, "volume": 12076294.0, "close_time": 1768996799999, "quote_volume": 247602.98127, "trades": 3529, "taker_buy_base": 6019857.0, "taker_buy_quote": 123445.90972 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.02053, "high": 0.02095, "low": 0.0205, "close": 0.02094, "volume": 33862024.0, "close_time": 1769011199999, "quote_volume": 701480.78988, "trades": 7854, "taker_buy_base": 15978136.0, "taker_buy_quote": 331045.77718 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02094, "high": 0.02103, "low": 0.02085, "close": 0.02103, "volume": 16034065.0, "close_time": 1769025599999, "quote_volume": 335755.64519, "trades": 4159, "taker_buy_base": 7108459.0, "taker_buy_quote": 148775.95892 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.02103, "high": 0.02119, "low": 0.02102, "close": 0.02116, "volume": 12527619.0, "close_time": 1769039999999, "quote_volume": 264438.07971, "trades": 4229, "taker_buy_base": 4239694.0, "taker_buy_quote": 89545.4755 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.02116, "high": 0.02156, "low": 0.02115, "close": 0.02151, "volume": 32339711.0, "close_time": 1769054399999, "quote_volume": 691239.19667, "trades": 8512, "taker_buy_base": 13487086.0, "taker_buy_quote": 288367.09994 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.02151, "high": 0.0216, "low": 0.02146, "close": 0.0215, "volume": 14419817.0, "close_time": 1769068799999, "quote_volume": 310583.90848, "trades": 3334, "taker_buy_base": 7091862.0, "taker_buy_quote": 152745.26224 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.02151, "high": 0.02151, "low": 0.02129, "close": 0.02131, "volume": 12528912.0, "close_time": 1769083199999, "quote_volume": 267973.01819, "trades": 3470, "taker_buy_base": 6833548.0, "taker_buy_quote": 146122.05749 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.02132, "high": 0.02146, "low": 0.02129, "close": 0.02141, "volume": 14082136.0, "close_time": 1769097599999, "quote_volume": 301254.66647, "trades": 2896, "taker_buy_base": 8143415.0, "taker_buy_quote": 174224.44113 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02141, "high": 0.02142, "low": 0.0213, "close": 0.02132, "volume": 11470728.0, "close_time": 1769111999999, "quote_volume": 244906.88179, "trades": 2897, "taker_buy_base": 5441333.0, "taker_buy_quote": 116177.77279 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.02132, "high": 0.02135, "low": 0.0212, "close": 0.02122, "volume": 14735536.0, "close_time": 1769126399999, "quote_volume": 313440.88008, "trades": 4158, "taker_buy_base": 8904450.0, "taker_buy_quote": 189422.09456 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02123, "high": 0.0213, "low": 0.02109, "close": 0.02111, "volume": 14711766.0, "close_time": 1769140799999, "quote_volume": 311589.86994, "trades": 3306, "taker_buy_base": 7663744.0, "taker_buy_quote": 162329.02326 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0211, "high": 0.02112, "low": 0.02094, "close": 0.02094, "volume": 15093669.0, "close_time": 1769155199999, "quote_volume": 317381.65487, "trades": 4992, "taker_buy_base": 5938569.0, "taker_buy_quote": 124892.54151 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02095, "high": 0.02098, "low": 0.02085, "close": 0.0209, "volume": 14141351.0, "close_time": 1769169599999, "quote_volume": 295774.12407, "trades": 4179, "taker_buy_base": 7185654.0, "taker_buy_quote": 150285.39041 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02091, "high": 0.02092, "low": 0.02074, "close": 0.0208, "volume": 14007537.0, "close_time": 1769183999999, "quote_volume": 291625.50866, "trades": 2741, "taker_buy_base": 7358508.0, "taker_buy_quote": 153219.85363 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0208, "high": 0.0209, "low": 0.02077, "close": 0.02081, "volume": 8814891.0, "close_time": 1769198399999, "quote_volume": 183569.86163, "trades": 1514, "taker_buy_base": 4803406.0, "taker_buy_quote": 100004.86737 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0208, "high": 0.02086, "low": 0.02071, "close": 0.02074, "volume": 5705194.0, "close_time": 1769212799999, "quote_volume": 118545.39196, "trades": 1059, "taker_buy_base": 3217887.0, "taker_buy_quote": 66841.84557 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02076, "high": 0.0208, "low": 0.02071, "close": 0.02079, "volume": 3466179.0, "close_time": 1769227199999, "quote_volume": 71909.09095, "trades": 923, "taker_buy_base": 1524317.0, "taker_buy_quote": 31613.24861 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02079, "high": 0.0208, "low": 0.0207, "close": 0.02076, "volume": 5432141.0, "close_time": 1769241599999, "quote_volume": 112671.50537, "trades": 774, "taker_buy_base": 2487907.0, "taker_buy_quote": 51610.99574 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02076, "high": 0.02079, "low": 0.02068, "close": 0.02068, "volume": 3441323.0, "close_time": 1769255999999, "quote_volume": 71327.63481, "trades": 713, "taker_buy_base": 1553042.0, "taker_buy_quote": 32206.80796 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02069, "high": 0.02079, "low": 0.02069, "close": 0.02077, "volume": 5641096.0, "close_time": 1769270399999, "quote_volume": 116978.90272, "trades": 1442, "taker_buy_base": 2607264.0, "taker_buy_quote": 54077.34287 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02077, "high": 0.02091, "low": 0.02072, "close": 0.02087, "volume": 10218496.0, "close_time": 1769284799999, "quote_volume": 212902.73116, "trades": 2704, "taker_buy_base": 4114818.0, "taker_buy_quote": 85736.91785 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02087, "high": 0.02101, "low": 0.02087, "close": 0.021, "volume": 12986210.0, "close_time": 1769299199999, "quote_volume": 272007.92971, "trades": 3375, "taker_buy_base": 6461013.0, "taker_buy_quote": 135337.91158 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.021, "high": 0.02104, "low": 0.02093, "close": 0.02094, "volume": 7977289.0, "close_time": 1769313599999, "quote_volume": 167443.97327, "trades": 1541, "taker_buy_base": 4065184.0, "taker_buy_quote": 85305.73013 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02094, "high": 0.02098, "low": 0.02087, "close": 0.02088, "volume": 5218099.0, "close_time": 1769327999999, "quote_volume": 109132.94596, "trades": 976, "taker_buy_base": 2491274.0, "taker_buy_quote": 52111.87513 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02089, "high": 0.02101, "low": 0.02087, "close": 0.02094, "volume": 7884684.0, "close_time": 1769342399999, "quote_volume": 165060.05081, "trades": 1330, "taker_buy_base": 3873584.0, "taker_buy_quote": 81099.84307 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02094, "high": 0.021, "low": 0.02091, "close": 0.02099, "volume": 5140968.0, "close_time": 1769356799999, "quote_volume": 107757.46313, "trades": 1091, "taker_buy_base": 2434882.0, "taker_buy_quote": 51023.86683 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.021, "high": 0.02102, "low": 0.02058, "close": 0.02061, "volume": 40222360.0, "close_time": 1769371199999, "quote_volume": 836497.35023, "trades": 5971, "taker_buy_base": 20872943.0, "taker_buy_quote": 434281.83753 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02063, "high": 0.02067, "low": 0.02056, "close": 0.02063, "volume": 7365520.0, "close_time": 1769385599999, "quote_volume": 151787.98955, "trades": 2551, "taker_buy_base": 4052606.0, "taker_buy_quote": 83517.04278 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02063, "high": 0.02068, "low": 0.02044, "close": 0.02045, "volume": 16320727.0, "close_time": 1769399999999, "quote_volume": 335406.72054, "trades": 5292, "taker_buy_base": 9288940.0, "taker_buy_quote": 190916.01325 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02046, "high": 0.02058, "low": 0.02045, "close": 0.02051, "volume": 7972440.0, "close_time": 1769414399999, "quote_volume": 163469.90748, "trades": 2109, "taker_buy_base": 4252787.0, "taker_buy_quote": 87178.7131 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02051, "high": 0.02057, "low": 0.02045, "close": 0.02046, "volume": 7737333.0, "close_time": 1769428799999, "quote_volume": 158626.92647, "trades": 1385, "taker_buy_base": 4367158.0, "taker_buy_quote": 89536.92089 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.02046, "high": 0.02048, "low": 0.02033, "close": 0.02035, "volume": 11824636.0, "close_time": 1769443199999, "quote_volume": 241126.65567, "trades": 4717, "taker_buy_base": 5474315.0, "taker_buy_quote": 111625.34114 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02034, "high": 0.02036, "low": 0.02012, "close": 0.02016, "volume": 20595587.0, "close_time": 1769457599999, "quote_volume": 416647.86341, "trades": 6808, "taker_buy_base": 11300757.0, "taker_buy_quote": 228615.85704 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02016, "high": 0.02016, "low": 0.01957, "close": 0.01958, "volume": 27392814.0, "close_time": 1769471999999, "quote_volume": 544906.52605, "trades": 4710, "taker_buy_base": 15019448.0, "taker_buy_quote": 299093.48635 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01958, "high": 0.01959, "low": 0.01874, "close": 0.0188, "volume": 53812656.0, "close_time": 1769486399999, "quote_volume": 1026475.59718, "trades": 8733, "taker_buy_base": 27834867.0, "taker_buy_quote": 530626.85026 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.01879, "high": 0.01879, "low": 0.01833, "close": 0.0185, "volume": 43233889.0, "close_time": 1769500799999, "quote_volume": 803305.66282, "trades": 7030, "taker_buy_base": 20529868.0, "taker_buy_quote": 381611.12947 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0185, "high": 0.01857, "low": 0.0178, "close": 0.01795, "volume": 47045328.0, "close_time": 1769515199999, "quote_volume": 853727.1355, "trades": 10673, "taker_buy_base": 21054513.0, "taker_buy_quote": 382217.56845 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.01795, "high": 0.01817, "low": 0.01772, "close": 0.0179, "volume": 46949406.0, "close_time": 1769529599999, "quote_volume": 840208.91337, "trades": 12443, "taker_buy_base": 25931978.0, "taker_buy_quote": 464335.31665 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.01792, "high": 0.01803, "low": 0.01734, "close": 0.0176, "volume": 60351621.0, "close_time": 1769543999999, "quote_volume": 1062039.70253, "trades": 15878, "taker_buy_base": 26138041.0, "taker_buy_quote": 459866.93404 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.01759, "high": 0.01763, "low": 0.01745, "close": 0.01754, "volume": 32032968.0, "close_time": 1769558399999, "quote_volume": 561347.6462, "trades": 4557, "taker_buy_base": 13785568.0, "taker_buy_quote": 241659.90109 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01756, "high": 0.01761, "low": 0.01733, "close": 0.01749, "volume": 49038189.0, "close_time": 1769572799999, "quote_volume": 856086.95968, "trades": 4502, "taker_buy_base": 17900703.0, "taker_buy_quote": 312569.83123 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.01748, "high": 0.01764, "low": 0.01739, "close": 0.01762, "volume": 20411432.0, "close_time": 1769587199999, "quote_volume": 358060.31065, "trades": 3543, "taker_buy_base": 12769248.0, "taker_buy_quote": 224154.81524 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.01761, "high": 0.01771, "low": 0.01747, "close": 0.01768, "volume": 20721878.0, "close_time": 1769601599999, "quote_volume": 364646.44174, "trades": 4950, "taker_buy_base": 11169389.0, "taker_buy_quote": 196717.09748 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.01767, "high": 0.01804, "low": 0.01746, "close": 0.01754, "volume": 33604807.0, "close_time": 1769615999999, "quote_volume": 596923.71811, "trades": 9418, "taker_buy_base": 17492044.0, "taker_buy_quote": 311101.78127 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.01755, "high": 0.01821, "low": 0.01753, "close": 0.01799, "volume": 23861673.0, "close_time": 1769630399999, "quote_volume": 426769.78934, "trades": 9424, "taker_buy_base": 12207199.0, "taker_buy_quote": 218050.66896 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.01798, "high": 0.01856, "low": 0.01796, "close": 0.01844, "volume": 29164136.0, "close_time": 1769644799999, "quote_volume": 535110.171, "trades": 7605, "taker_buy_base": 14501265.0, "taker_buy_quote": 266042.03125 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01844, "high": 0.01894, "low": 0.01764, "close": 0.0179, "volume": 59146044.0, "close_time": 1769659199999, "quote_volume": 1082286.18232, "trades": 9129, "taker_buy_base": 30428045.0, "taker_buy_quote": 558146.02171 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.01791, "high": 0.01839, "low": 0.0179, "close": 0.01828, "volume": 31341610.0, "close_time": 1769673599999, "quote_volume": 569512.9991, "trades": 6151, "taker_buy_base": 17711078.0, "taker_buy_quote": 321796.30866 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.01828, "high": 0.01887, "low": 0.01795, "close": 0.01823, "volume": 67721663.0, "close_time": 1769687999999, "quote_volume": 1249567.92799, "trades": 9906, "taker_buy_base": 33885698.0, "taker_buy_quote": 626419.58676 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.01822, "high": 0.01829, "low": 0.01782, "close": 0.01803, "volume": 39439558.0, "close_time": 1769702399999, "quote_volume": 711502.41247, "trades": 7580, "taker_buy_base": 18381892.0, "taker_buy_quote": 331902.4395 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.01802, "high": 0.01924, "low": 0.01795, "close": 0.01891, "volume": 65527920.0, "close_time": 1769716799999, "quote_volume": 1222909.62249, "trades": 14021, "taker_buy_base": 38101679.0, "taker_buy_quote": 710546.14595 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.01891, "high": 0.01924, "low": 0.01854, "close": 0.01911, "volume": 45980362.0, "close_time": 1769731199999, "quote_volume": 867351.50494, "trades": 9304, "taker_buy_base": 23426899.0, "taker_buy_quote": 442334.61467 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0191, "high": 0.01924, "low": 0.01853, "close": 0.01871, "volume": 25181988.0, "close_time": 1769745599999, "quote_volume": 475020.1476, "trades": 4823, "taker_buy_base": 10257421.0, "taker_buy_quote": 193601.83338 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0187, "high": 0.01912, "low": 0.01867, "close": 0.01902, "volume": 16234141.0, "close_time": 1769759999999, "quote_volume": 306684.25313, "trades": 5270, "taker_buy_base": 9846072.0, "taker_buy_quote": 185970.83696 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.01902, "high": 0.01902, "low": 0.01837, "close": 0.01852, "volume": 24126108.0, "close_time": 1769774399999, "quote_volume": 447827.88315, "trades": 4116, "taker_buy_base": 8620347.0, "taker_buy_quote": 159877.20777 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.01851, "high": 0.01867, "low": 0.01818, "close": 0.01828, "volume": 15335434.0, "close_time": 1769788799999, "quote_volume": 282694.53141, "trades": 3744, "taker_buy_base": 6961839.0, "taker_buy_quote": 128479.30699 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.01827, "high": 0.01851, "low": 0.01815, "close": 0.01844, "volume": 7996167.0, "close_time": 1769803199999, "quote_volume": 146537.04385, "trades": 2546, "taker_buy_base": 3790767.0, "taker_buy_quote": 69575.56661 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.01843, "high": 0.01844, "low": 0.01817, "close": 0.01832, "volume": 6543326.0, "close_time": 1769817599999, "quote_volume": 119637.70267, "trades": 1828, "taker_buy_base": 2279758.0, "taker_buy_quote": 41667.7103 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01833, "high": 0.01834, "low": 0.01803, "close": 0.01815, "volume": 7250021.0, "close_time": 1769831999999, "quote_volume": 131511.72103, "trades": 1832, "taker_buy_base": 1980974.0, "taker_buy_quote": 35930.38211 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.01814, "high": 0.01819, "low": 0.0176, "close": 0.01773, "volume": 22584607.0, "close_time": 1769846399999, "quote_volume": 401953.51072, "trades": 3352, "taker_buy_base": 9357118.0, "taker_buy_quote": 166262.04035 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.01773, "high": 0.01791, "low": 0.01755, "close": 0.01778, "volume": 15957626.0, "close_time": 1769860799999, "quote_volume": 282447.40077, "trades": 3132, "taker_buy_base": 8733361.0, "taker_buy_quote": 154779.31979 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.01776, "high": 0.01787, "low": 0.01739, "close": 0.01741, "volume": 21375232.0, "close_time": 1769875199999, "quote_volume": 375806.31463, "trades": 4674, "taker_buy_base": 8702970.0, "taker_buy_quote": 153085.28167 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01742, "high": 0.01751, "low": 0.01699, "close": 0.0172, "volume": 56194770.0, "close_time": 1769889599999, "quote_volume": 967321.76563, "trades": 8509, "taker_buy_base": 27766791.0, "taker_buy_quote": 478009.99658 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01719, "high": 0.01732, "low": 0.01703, "close": 0.01731, "volume": 15105083.0, "close_time": 1769903999999, "quote_volume": 259618.58955, "trades": 1912, "taker_buy_base": 8632314.0, "taker_buy_quote": 148506.13172 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01731, "high": 0.0174, "low": 0.0172, "close": 0.01733, "volume": 7237957.0, "close_time": 1769918399999, "quote_volume": 125339.90851, "trades": 1343, "taker_buy_base": 3006294.0, "taker_buy_quote": 52092.20927 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01733, "high": 0.01744, "low": 0.01727, "close": 0.01739, "volume": 8816307.0, "close_time": 1769932799999, "quote_volume": 153132.85374, "trades": 1216, "taker_buy_base": 4049573.0, "taker_buy_quote": 70364.1872 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.01738, "high": 0.01765, "low": 0.01737, "close": 0.01749, "volume": 10726449.0, "close_time": 1769947199999, "quote_volume": 187938.06828, "trades": 1645, "taker_buy_base": 7200691.0, "taker_buy_quote": 126126.93135 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01749, "high": 0.0175, "low": 0.01717, "close": 0.01725, "volume": 14400542.0, "close_time": 1769961599999, "quote_volume": 249423.63637, "trades": 2071, "taker_buy_base": 7729012.0, "taker_buy_quote": 133828.647 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01724, "high": 0.01736, "low": 0.01714, "close": 0.01735, "volume": 12614059.0, "close_time": 1769975999999, "quote_volume": 217640.76018, "trades": 1918, "taker_buy_base": 6855977.0, "taker_buy_quote": 118278.14142 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01736, "high": 0.01742, "low": 0.01724, "close": 0.01734, "volume": 13763944.0, "close_time": 1769990399999, "quote_volume": 238608.33091, "trades": 1769, "taker_buy_base": 6762801.0, "taker_buy_quote": 117222.06328 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01734, "high": 0.01746, "low": 0.01709, "close": 0.01716, "volume": 23808514.0, "close_time": 1770004799999, "quote_volume": 411466.38763, "trades": 2959, "taker_buy_base": 9579763.0, "taker_buy_quote": 165666.99521 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01716, "high": 0.01729, "low": 0.01698, "close": 0.01721, "volume": 33515357.0, "close_time": 1770019199999, "quote_volume": 573801.72847, "trades": 4249, "taker_buy_base": 15490738.0, "taker_buy_quote": 265399.18936 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0172, "high": 0.01735, "low": 0.01719, "close": 0.01732, "volume": 14592787.0, "close_time": 1770033599999, "quote_volume": 252304.36747, "trades": 2819, "taker_buy_base": 7621533.0, "taker_buy_quote": 131768.71342 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01732, "high": 0.01769, "low": 0.01726, "close": 0.01768, "volume": 11833743.0, "close_time": 1770047999999, "quote_volume": 206543.06606, "trades": 2572, "taker_buy_base": 8772640.0, "taker_buy_quote": 153191.68572 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.01768, "high": 0.01834, "low": 0.01768, "close": 0.01826, "volume": 26632091.0, "close_time": 1770062399999, "quote_volume": 480494.21398, "trades": 8377, "taker_buy_base": 15721502.0, "taker_buy_quote": 283378.45244 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01825, "high": 0.0185, "low": 0.01817, "close": 0.0185, "volume": 7972588.0, "close_time": 1770076799999, "quote_volume": 146180.46649, "trades": 3172, "taker_buy_base": 4820493.0, "taker_buy_quote": 88471.46794 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0185, "high": 0.01863, "low": 0.01835, "close": 0.01861, "volume": 17483420.0, "close_time": 1770091199999, "quote_volume": 323571.03648, "trades": 4268, "taker_buy_base": 9887741.0, "taker_buy_quote": 182962.8148 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0186, "high": 0.01895, "low": 0.01846, "close": 0.01888, "volume": 13053119.0, "close_time": 1770105599999, "quote_volume": 244728.54924, "trades": 4509, "taker_buy_base": 8682453.0, "taker_buy_quote": 162912.41037 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.01887, "high": 0.01891, "low": 0.01851, "close": 0.01862, "volume": 13330993.0, "close_time": 1770119999999, "quote_volume": 248934.54634, "trades": 2488, "taker_buy_base": 6910683.0, "taker_buy_quote": 129057.84893 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01863, "high": 0.0187, "low": 0.01835, "close": 0.01857, "volume": 11074211.0, "close_time": 1770134399999, "quote_volume": 204981.94744, "trades": 3005, "taker_buy_base": 5236299.0, "taker_buy_quote": 96970.22766 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01855, "high": 0.01856, "low": 0.01778, "close": 0.01827, "volume": 21693172.0, "close_time": 1770148799999, "quote_volume": 393187.25121, "trades": 5386, "taker_buy_base": 11952671.0, "taker_buy_quote": 216618.18152 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01825, "high": 0.01876, "low": 0.01821, "close": 0.01852, "volume": 15555613.0, "close_time": 1770163199999, "quote_volume": 288406.12108, "trades": 5650, "taker_buy_base": 9781015.0, "taker_buy_quote": 181137.53895 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01849, "high": 0.01895, "low": 0.01847, "close": 0.01877, "volume": 12209281.0, "close_time": 1770177599999, "quote_volume": 229311.91649, "trades": 4501, "taker_buy_base": 7342749.0, "taker_buy_quote": 137885.61745 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.01877, "high": 0.01884, "low": 0.01866, "close": 0.01875, "volume": 3538111.0, "close_time": 1770191999999, "quote_volume": 66301.7204, "trades": 812, "taker_buy_base": 1745864.0, "taker_buy_quote": 32721.62921 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01874, "high": 0.01894, "low": 0.01864, "close": 0.01885, "volume": 5343405.0, "close_time": 1770206399999, "quote_volume": 100348.28366, "trades": 1252, "taker_buy_base": 3328765.0, "taker_buy_quote": 62552.64043 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01884, "high": 0.01888, "low": 0.01817, "close": 0.01821, "volume": 16349310.0, "close_time": 1770220799999, "quote_volume": 300701.68658, "trades": 3147, "taker_buy_base": 7121376.0, "taker_buy_quote": 130915.58029 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01821, "high": 0.01848, "low": 0.01791, "close": 0.01843, "volume": 19556572.0, "close_time": 1770235199999, "quote_volume": 355304.45018, "trades": 4602, "taker_buy_base": 11027717.0, "taker_buy_quote": 200598.67706 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01845, "high": 0.01851, "low": 0.01817, "close": 0.01828, "volume": 8357288.0, "close_time": 1770249599999, "quote_volume": 153192.46893, "trades": 1758, "taker_buy_base": 4962165.0, "taker_buy_quote": 91013.11837 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01829, "high": 0.0184, "low": 0.01796, "close": 0.018, "volume": 13972814.0, "close_time": 1770263999999, "quote_volume": 253587.94072, "trades": 2746, "taker_buy_base": 7945394.0, "taker_buy_quote": 144268.84589 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01802, "high": 0.01808, "low": 0.01784, "close": 0.01793, "volume": 9023705.0, "close_time": 1770278399999, "quote_volume": 162095.9736, "trades": 2261, "taker_buy_base": 4612320.0, "taker_buy_quote": 82927.61153 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01794, "high": 0.01814, "low": 0.01767, "close": 0.01773, "volume": 9544463.0, "close_time": 1770292799999, "quote_volume": 170765.64551, "trades": 2680, "taker_buy_base": 5491123.0, "taker_buy_quote": 98175.18465 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01772, "high": 0.01784, "low": 0.01719, "close": 0.01734, "volume": 29839870.0, "close_time": 1770307199999, "quote_volume": 521971.9673, "trades": 6225, "taker_buy_base": 17893888.0, "taker_buy_quote": 313109.13418 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01731, "high": 0.01746, "low": 0.01681, "close": 0.01683, "volume": 21540554.0, "close_time": 1770321599999, "quote_volume": 369095.10099, "trades": 5695, "taker_buy_base": 11638782.0, "taker_buy_quote": 199444.58798 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01684, "high": 0.01689, "low": 0.01608, "close": 0.0161, "volume": 60991868.0, "close_time": 1770335999999, "quote_volume": 1002227.32554, "trades": 12394, "taker_buy_base": 31603159.0, "taker_buy_quote": 519340.65496 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01609, "high": 0.01617, "low": 0.01581, "close": 0.01604, "volume": 53461407.0, "close_time": 1770350399999, "quote_volume": 856007.39678, "trades": 8113, "taker_buy_base": 26123534.0, "taker_buy_quote": 418376.19625 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01603, "high": 0.01623, "low": 0.016, "close": 0.0161, "volume": 18518877.0, "close_time": 1770364799999, "quote_volume": 298253.57929, "trades": 2325, "taker_buy_base": 8949826.0, "taker_buy_quote": 144126.40147 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01608, "high": 0.01618, "low": 0.01596, "close": 0.01614, "volume": 16367454.0, "close_time": 1770379199999, "quote_volume": 263444.88495, "trades": 1888, "taker_buy_base": 8084899.0, "taker_buy_quote": 130130.99723 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01611, "high": 0.01653, "low": 0.01602, "close": 0.01651, "volume": 30473261.0, "close_time": 1770393599999, "quote_volume": 493428.42426, "trades": 4566, "taker_buy_base": 15861102.0, "taker_buy_quote": 256997.60435 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01649, "high": 0.0167, "low": 0.01616, "close": 0.01635, "volume": 34043289.0, "close_time": 1770407999999, "quote_volume": 559182.93144, "trades": 9955, "taker_buy_base": 17091286.0, "taker_buy_quote": 281080.28117 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0163, "high": 0.01656, "low": 0.01622, "close": 0.01652, "volume": 16277632.0, "close_time": 1770422399999, "quote_volume": 266806.23644, "trades": 2606, "taker_buy_base": 10986588.0, "taker_buy_quote": 180122.30454 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01653, "high": 0.01653, "low": 0.01611, "close": 0.01636, "volume": 16702330.0, "close_time": 1770436799999, "quote_volume": 271387.74718, "trades": 3424, "taker_buy_base": 9334517.0, "taker_buy_quote": 151807.79915 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01635, "high": 0.01684, "low": 0.01617, "close": 0.01637, "volume": 25214585.0, "close_time": 1770451199999, "quote_volume": 415325.42881, "trades": 2862, "taker_buy_base": 14581672.0, "taker_buy_quote": 240117.49216 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01634, "high": 0.01648, "low": 0.01609, "close": 0.0162, "volume": 18300923.0, "close_time": 1770465599999, "quote_volume": 296966.20798, "trades": 3634, "taker_buy_base": 8402079.0, "taker_buy_quote": 136432.06681 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01617, "high": 0.01644, "low": 0.01617, "close": 0.0164, "volume": 13933347.0, "close_time": 1770479999999, "quote_volume": 227189.49304, "trades": 1882, "taker_buy_base": 6670976.0, "taker_buy_quote": 108795.23577 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01638, "high": 0.01681, "low": 0.01631, "close": 0.01681, "volume": 17747139.0, "close_time": 1770494399999, "quote_volume": 293125.31226, "trades": 3760, "taker_buy_base": 10644405.0, "taker_buy_quote": 175979.29556 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01678, "high": 0.01708, "low": 0.01678, "close": 0.01706, "volume": 12488823.0, "close_time": 1770508799999, "quote_volume": 211628.0232, "trades": 4366, "taker_buy_base": 7433585.0, "taker_buy_quote": 125969.5405 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01707, "high": 0.01724, "low": 0.01692, "close": 0.0172, "volume": 10513634.0, "close_time": 1770523199999, "quote_volume": 179769.55788, "trades": 4070, "taker_buy_base": 5018085.0, "taker_buy_quote": 85856.36387 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01719, "high": 0.01743, "low": 0.01706, "close": 0.0173, "volume": 28354278.0, "close_time": 1770537599999, "quote_volume": 489298.20393, "trades": 5462, "taker_buy_base": 15594758.0, "taker_buy_quote": 269115.98627 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0173, "high": 0.01764, "low": 0.01724, "close": 0.01761, "volume": 21986165.0, "close_time": 1770551999999, "quote_volume": 384013.58239, "trades": 4620, "taker_buy_base": 12155245.0, "taker_buy_quote": 212330.00201 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0176, "high": 0.0176, "low": 0.01741, "close": 0.01749, "volume": 11735524.0, "close_time": 1770566399999, "quote_volume": 205423.04061, "trades": 1688, "taker_buy_base": 5463115.0, "taker_buy_quote": 95639.55051 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01749, "high": 0.01752, "low": 0.01713, "close": 0.01728, "volume": 9911507.0, "close_time": 1770580799999, "quote_volume": 171197.50266, "trades": 1902, "taker_buy_base": 4993757.0, "taker_buy_quote": 86322.23115 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01724, "high": 0.01724, "low": 0.01691, "close": 0.01697, "volume": 13996932.0, "close_time": 1770595199999, "quote_volume": 239243.49317, "trades": 2274, "taker_buy_base": 7797463.0, "taker_buy_quote": 133382.73561 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01698, "high": 0.01713, "low": 0.01683, "close": 0.01711, "volume": 6587065.0, "close_time": 1770609599999, "quote_volume": 111747.10444, "trades": 946, "taker_buy_base": 3469657.0, "taker_buy_quote": 58947.70972 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01709, "high": 0.01716, "low": 0.01699, "close": 0.01699, "volume": 4153538.0, "close_time": 1770623999999, "quote_volume": 70870.55957, "trades": 718, "taker_buy_base": 1455072.0, "taker_buy_quote": 24853.26096 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01699, "high": 0.017, "low": 0.0167, "close": 0.01677, "volume": 6231675.0, "close_time": 1770638399999, "quote_volume": 104970.15428, "trades": 1336, "taker_buy_base": 3353478.0, "taker_buy_quote": 56505.79965 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01679, "high": 0.01684, "low": 0.01664, "close": 0.01675, "volume": 11536719.0, "close_time": 1770652799999, "quote_volume": 193032.12951, "trades": 2066, "taker_buy_base": 5516106.0, "taker_buy_quote": 92368.03324 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01675, "high": 0.0169, "low": 0.01669, "close": 0.01679, "volume": 4914404.0, "close_time": 1770667199999, "quote_volume": 82639.48777, "trades": 955, "taker_buy_base": 2989510.0, "taker_buy_quote": 50276.80319 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01678, "high": 0.01678, "low": 0.01663, "close": 0.01665, "volume": 3674804.0, "close_time": 1770681599999, "quote_volume": 61399.60844, "trades": 590, "taker_buy_base": 1918099.0, "taker_buy_quote": 32048.07219 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01666, "high": 0.01672, "low": 0.01662, "close": 0.01669, "volume": 4502786.0, "close_time": 1770695999999, "quote_volume": 75048.57859, "trades": 903, "taker_buy_base": 2517361.0, "taker_buy_quote": 41971.14813 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0167, "high": 0.01678, "low": 0.01661, "close": 0.01667, "volume": 6832838.0, "close_time": 1770710399999, "quote_volume": 114087.45471, "trades": 1078, "taker_buy_base": 3189975.0, "taker_buy_quote": 53261.87599 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01667, "high": 0.01672, "low": 0.01656, "close": 0.01662, "volume": 5408448.0, "close_time": 1770724799999, "quote_volume": 89952.26056, "trades": 847, "taker_buy_base": 2757288.0, "taker_buy_quote": 45847.14098 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01666, "high": 0.01675, "low": 0.01659, "close": 0.01672, "volume": 8024612.0, "close_time": 1770739199999, "quote_volume": 133901.87467, "trades": 1276, "taker_buy_base": 4268901.0, "taker_buy_quote": 71208.49449 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0167, "high": 0.01681, "low": 0.01663, "close": 0.01673, "volume": 5440908.0, "close_time": 1770753599999, "quote_volume": 91014.55226, "trades": 1004, "taker_buy_base": 3575638.0, "taker_buy_quote": 59802.49224 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01671, "high": 0.01681, "low": 0.01669, "close": 0.01677, "volume": 2037122.0, "close_time": 1770767999999, "quote_volume": 34114.08993, "trades": 432, "taker_buy_base": 1365931.0, "taker_buy_quote": 22868.9437 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01678, "high": 0.0168, "low": 0.01665, "close": 0.01669, "volume": 6326856.0, "close_time": 1770782399999, "quote_volume": 105834.8413, "trades": 879, "taker_buy_base": 3171232.0, "taker_buy_quote": 53043.83501 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01668, "high": 0.0167, "low": 0.01656, "close": 0.01659, "volume": 6616601.0, "close_time": 1770796799999, "quote_volume": 110001.21742, "trades": 1855, "taker_buy_base": 4699600.0, "taker_buy_quote": 78135.42224 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01658, "high": 0.01664, "low": 0.01655, "close": 0.01661, "volume": 4228609.0, "close_time": 1770811199999, "quote_volume": 70148.24807, "trades": 1193, "taker_buy_base": 2497097.0, "taker_buy_quote": 41431.86873 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01661, "high": 0.01678, "low": 0.01654, "close": 0.01663, "volume": 18786546.0, "close_time": 1770825599999, "quote_volume": 312805.08036, "trades": 1956, "taker_buy_base": 9678581.0, "taker_buy_quote": 161146.54111 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01663, "high": 0.01673, "low": 0.01661, "close": 0.01669, "volume": 8107553.0, "close_time": 1770839999999, "quote_volume": 135089.61529, "trades": 956, "taker_buy_base": 4417092.0, "taker_buy_quote": 73598.06044 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01669, "high": 0.01678, "low": 0.01667, "close": 0.01675, "volume": 5122278.0, "close_time": 1770854399999, "quote_volume": 85644.99795, "trades": 1352, "taker_buy_base": 2912961.0, "taker_buy_quote": 48700.1374 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01678, "high": 0.01685, "low": 0.01668, "close": 0.01684, "volume": 6442317.0, "close_time": 1770868799999, "quote_volume": 107998.58454, "trades": 1207, "taker_buy_base": 3739593.0, "taker_buy_quote": 62700.38307 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01683, "high": 0.01691, "low": 0.01678, "close": 0.01689, "volume": 2305163.0, "close_time": 1770883199999, "quote_volume": 38839.73238, "trades": 347, "taker_buy_base": 1413601.0, "taker_buy_quote": 23811.232 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0169, "high": 0.01697, "low": 0.01688, "close": 0.01691, "volume": 11226981.0, "close_time": 1770897599999, "quote_volume": 190075.21358, "trades": 1334, "taker_buy_base": 4066656.0, "taker_buy_quote": 68845.56403 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01689, "high": 0.01694, "low": 0.01677, "close": 0.01687, "volume": 10290423.0, "close_time": 1770911999999, "quote_volume": 173554.0834, "trades": 1477, "taker_buy_base": 5684994.0, "taker_buy_quote": 95874.7433 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01687, "high": 0.01692, "low": 0.01676, "close": 0.01687, "volume": 8130173.0, "close_time": 1770926399999, "quote_volume": 136953.69763, "trades": 1216, "taker_buy_base": 4004948.0, "taker_buy_quote": 67467.18155 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01688, "high": 0.01713, "low": 0.01685, "close": 0.01709, "volume": 11280760.0, "close_time": 1770940799999, "quote_volume": 192105.83969, "trades": 2307, "taker_buy_base": 5100034.0, "taker_buy_quote": 86899.50829 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01709, "high": 0.01712, "low": 0.01702, "close": 0.01705, "volume": 3694875.0, "close_time": 1770955199999, "quote_volume": 63044.37245, "trades": 1258, "taker_buy_base": 1521816.0, "taker_buy_quote": 25966.69192 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01704, "high": 0.01706, "low": 0.01698, "close": 0.01702, "volume": 3808911.0, "close_time": 1770969599999, "quote_volume": 64813.93046, "trades": 667, "taker_buy_base": 2326553.0, "taker_buy_quote": 39584.42715 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01703, "high": 0.01709, "low": 0.01698, "close": 0.01698, "volume": 3899042.0, "close_time": 1770983999999, "quote_volume": 66453.83685, "trades": 912, "taker_buy_base": 1947212.0, "taker_buy_quote": 33192.67964 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01697, "high": 0.01709, "low": 0.01696, "close": 0.01705, "volume": 5066861.0, "close_time": 1770998399999, "quote_volume": 86259.59528, "trades": 772, "taker_buy_base": 1912582.0, "taker_buy_quote": 32544.05078 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01704, "high": 0.01717, "low": 0.01704, "close": 0.01712, "volume": 6507406.0, "close_time": 1771012799999, "quote_volume": 111315.70842, "trades": 1389, "taker_buy_base": 2739383.0, "taker_buy_quote": 46853.57027 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01713, "high": 0.01717, "low": 0.01709, "close": 0.01717, "volume": 4428870.0, "close_time": 1771027199999, "quote_volume": 75894.5111, "trades": 924, "taker_buy_base": 2413532.0, "taker_buy_quote": 41361.97094 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01715, "high": 0.01717, "low": 0.01709, "close": 0.01713, "volume": 4918496.0, "close_time": 1771041599999, "quote_volume": 84222.7166, "trades": 1325, "taker_buy_base": 1697423.0, "taker_buy_quote": 29063.85184 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01713, "high": 0.01715, "low": 0.01709, "close": 0.01713, "volume": 1387040.0, "close_time": 1771055999999, "quote_volume": 23740.3177, "trades": 289, "taker_buy_base": 619008.0, "taker_buy_quote": 10594.10415 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01713, "high": 0.01719, "low": 0.01708, "close": 0.01719, "volume": 2280555.0, "close_time": 1771070399999, "quote_volume": 39064.04875, "trades": 499, "taker_buy_base": 1020477.0, "taker_buy_quote": 17478.50675 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01719, "high": 0.0174, "low": 0.01718, "close": 0.01738, "volume": 7232511.0, "close_time": 1771084799999, "quote_volume": 124929.71434, "trades": 1964, "taker_buy_base": 4652254.0, "taker_buy_quote": 80401.63357 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01739, "high": 0.01761, "low": 0.01731, "close": 0.01761, "volume": 9853538.0, "close_time": 1771099199999, "quote_volume": 172320.06359, "trades": 2350, "taker_buy_base": 5700992.0, "taker_buy_quote": 99721.5258 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01761, "high": 0.01765, "low": 0.01744, "close": 0.01746, "volume": 4943570.0, "close_time": 1771113599999, "quote_volume": 86643.4441, "trades": 655, "taker_buy_base": 2146717.0, "taker_buy_quote": 37676.78462 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01744, "high": 0.01775, "low": 0.01736, "close": 0.0177, "volume": 13455878.0, "close_time": 1771127999999, "quote_volume": 236671.63649, "trades": 3207, "taker_buy_base": 7201858.0, "taker_buy_quote": 126753.58932 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01768, "high": 0.01784, "low": 0.01767, "close": 0.01779, "volume": 4467328.0, "close_time": 1771142399999, "quote_volume": 79391.34009, "trades": 1021, "taker_buy_base": 2665186.0, "taker_buy_quote": 47355.0523 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01779, "high": 0.01781, "low": 0.01749, "close": 0.01751, "volume": 6232712.0, "close_time": 1771156799999, "quote_volume": 109818.50186, "trades": 918, "taker_buy_base": 1838576.0, "taker_buy_quote": 32416.24183 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0175, "high": 0.01789, "low": 0.01711, "close": 0.01765, "volume": 53502202.0, "close_time": 1771171199999, "quote_volume": 936282.74078, "trades": 7530, "taker_buy_base": 28540932.0, "taker_buy_quote": 499781.12399 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01765, "high": 0.01775, "low": 0.01739, "close": 0.0175, "volume": 21041217.0, "close_time": 1771185599999, "quote_volume": 369183.6566, "trades": 2893, "taker_buy_base": 9428674.0, "taker_buy_quote": 165535.94806 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01747, "high": 0.01785, "low": 0.01746, "close": 0.01781, "volume": 11668964.0, "close_time": 1771199999999, "quote_volume": 206495.30315, "trades": 1584, "taker_buy_base": 8015152.0, "taker_buy_quote": 141955.96173 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01781, "high": 0.01784, "low": 0.01758, "close": 0.01764, "volume": 8546415.0, "close_time": 1771214399999, "quote_volume": 151009.21914, "trades": 1196, "taker_buy_base": 2301224.0, "taker_buy_quote": 40633.2017 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01766, "high": 0.01771, "low": 0.01744, "close": 0.01745, "volume": 4080055.0, "close_time": 1771228799999, "quote_volume": 71626.33784, "trades": 768, "taker_buy_base": 1061359.0, "taker_buy_quote": 18645.06103 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01746, "high": 0.01754, "low": 0.01717, "close": 0.01728, "volume": 15265627.0, "close_time": 1771243199999, "quote_volume": 264801.63575, "trades": 2097, "taker_buy_base": 5856209.0, "taker_buy_quote": 101597.44276 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01728, "high": 0.01743, "low": 0.01698, "close": 0.01708, "volume": 17519184.0, "close_time": 1771257599999, "quote_volume": 300955.15086, "trades": 3119, "taker_buy_base": 8612183.0, "taker_buy_quote": 148105.6907 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01709, "high": 0.01744, "low": 0.01709, "close": 0.01735, "volume": 11517879.0, "close_time": 1771271999999, "quote_volume": 199392.34793, "trades": 1499, "taker_buy_base": 8684631.0, "taker_buy_quote": 150303.33067 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01734, "high": 0.01748, "low": 0.0173, "close": 0.01739, "volume": 3908608.0, "close_time": 1771286399999, "quote_volume": 67950.87865, "trades": 703, "taker_buy_base": 1930543.0, "taker_buy_quote": 33585.42112 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0174, "high": 0.01751, "low": 0.01725, "close": 0.01731, "volume": 7679982.0, "close_time": 1771300799999, "quote_volume": 133391.29374, "trades": 1165, "taker_buy_base": 3389532.0, "taker_buy_quote": 58943.9962 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01731, "high": 0.01739, "low": 0.01717, "close": 0.01737, "volume": 4471126.0, "close_time": 1771315199999, "quote_volume": 77289.44421, "trades": 460, "taker_buy_base": 2193412.0, "taker_buy_quote": 37987.82874 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01736, "high": 0.01748, "low": 0.01732, "close": 0.01738, "volume": 5970568.0, "close_time": 1771329599999, "quote_volume": 103981.11307, "trades": 1000, "taker_buy_base": 3345867.0, "taker_buy_quote": 58259.01393 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01737, "high": 0.01759, "low": 0.01714, "close": 0.01725, "volume": 24768409.0, "close_time": 1771343999999, "quote_volume": 429819.15653, "trades": 2659, "taker_buy_base": 16294142.0, "taker_buy_quote": 282863.23398 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01725, "high": 0.01736, "low": 0.01694, "close": 0.01698, "volume": 20375123.0, "close_time": 1771358399999, "quote_volume": 348808.81942, "trades": 2369, "taker_buy_base": 9056725.0, "taker_buy_quote": 155367.98061 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01696, "high": 0.01711, "low": 0.01695, "close": 0.01706, "volume": 9281440.0, "close_time": 1771372799999, "quote_volume": 157970.11793, "trades": 1644, "taker_buy_base": 4401339.0, "taker_buy_quote": 74967.28241 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01706, "high": 0.01718, "low": 0.017, "close": 0.01714, "volume": 6231142.0, "close_time": 1771387199999, "quote_volume": 106592.71754, "trades": 944, "taker_buy_base": 2493770.0, "taker_buy_quote": 42627.54656 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01713, "high": 0.01713, "low": 0.01701, "close": 0.01712, "volume": 2780498.0, "close_time": 1771401599999, "quote_volume": 47501.16545, "trades": 425, "taker_buy_base": 1595814.0, "taker_buy_quote": 27289.66017 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01712, "high": 0.01716, "low": 0.017, "close": 0.01704, "volume": 4694860.0, "close_time": 1771415999999, "quote_volume": 80177.08678, "trades": 484, "taker_buy_base": 2929886.0, "taker_buy_quote": 50104.93478 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01703, "high": 0.01722, "low": 0.017, "close": 0.01717, "volume": 11637310.0, "close_time": 1771430399999, "quote_volume": 198949.9993, "trades": 1260, "taker_buy_base": 6477107.0, "taker_buy_quote": 110864.0117 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01714, "high": 0.01748, "low": 0.01714, "close": 0.01729, "volume": 12209663.0, "close_time": 1771444799999, "quote_volume": 211700.91128, "trades": 2339, "taker_buy_base": 8474494.0, "taker_buy_quote": 146942.91622 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01731, "high": 0.01734, "low": 0.0172, "close": 0.01725, "volume": 5649420.0, "close_time": 1771459199999, "quote_volume": 97542.93026, "trades": 1106, "taker_buy_base": 2178800.0, "taker_buy_quote": 37645.72968 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01726, "high": 0.0174, "low": 0.01713, "close": 0.01739, "volume": 8401383.0, "close_time": 1771473599999, "quote_volume": 144948.30719, "trades": 1221, "taker_buy_base": 3395674.0, "taker_buy_quote": 58696.62681 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01738, "high": 0.01755, "low": 0.01733, "close": 0.01735, "volume": 8915735.0, "close_time": 1771487999999, "quote_volume": 155600.41524, "trades": 1176, "taker_buy_base": 5058795.0, "taker_buy_quote": 88375.6417 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01733, "high": 0.01734, "low": 0.01715, "close": 0.01716, "volume": 6524895.0, "close_time": 1771502399999, "quote_volume": 112449.48625, "trades": 918, "taker_buy_base": 2093282.0, "taker_buy_quote": 36098.35666 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01715, "high": 0.01724, "low": 0.01701, "close": 0.01717, "volume": 8152266.0, "close_time": 1771516799999, "quote_volume": 139603.91437, "trades": 1382, "taker_buy_base": 4703302.0, "taker_buy_quote": 80603.20931 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01719, "high": 0.01739, "low": 0.0171, "close": 0.01734, "volume": 9904214.0, "close_time": 1771531199999, "quote_volume": 170713.21586, "trades": 1668, "taker_buy_base": 5710382.0, "taker_buy_quote": 98528.95824 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01735, "high": 0.01746, "low": 0.01729, "close": 0.01731, "volume": 3936361.0, "close_time": 1771545599999, "quote_volume": 68393.948, "trades": 742, "taker_buy_base": 1422410.0, "taker_buy_quote": 24750.94702 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01732, "high": 0.01739, "low": 0.01686, "close": 0.01696, "volume": 20538038.0, "close_time": 1771559999999, "quote_volume": 349920.76745, "trades": 4755, "taker_buy_base": 8749032.0, "taker_buy_quote": 149016.17517 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01695, "high": 0.01702, "low": 0.01692, "close": 0.01694, "volume": 3364769.0, "close_time": 1771574399999, "quote_volume": 57105.32952, "trades": 437, "taker_buy_base": 2059855.0, "taker_buy_quote": 34950.79771 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01695, "high": 0.01704, "low": 0.01691, "close": 0.01698, "volume": 4772196.0, "close_time": 1771588799999, "quote_volume": 81016.82313, "trades": 639, "taker_buy_base": 2690763.0, "taker_buy_quote": 45686.56624 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01697, "high": 0.01711, "low": 0.01695, "close": 0.01706, "volume": 8996751.0, "close_time": 1771603199999, "quote_volume": 153299.25356, "trades": 1132, "taker_buy_base": 4862023.0, "taker_buy_quote": 82886.79621 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01707, "high": 0.0171, "low": 0.01693, "close": 0.01698, "volume": 5896605.0, "close_time": 1771617599999, "quote_volume": 100192.7259, "trades": 858, "taker_buy_base": 2819028.0, "taker_buy_quote": 47881.46227 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01697, "high": 0.01703, "low": 0.01694, "close": 0.01696, "volume": 1498652.0, "close_time": 1771631999999, "quote_volume": 25453.78362, "trades": 239, "taker_buy_base": 707334.0, "taker_buy_quote": 12015.75597 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01695, "high": 0.01702, "low": 0.01692, "close": 0.01694, "volume": 2820634.0, "close_time": 1771646399999, "quote_volume": 47805.65295, "trades": 483, "taker_buy_base": 1347417.0, "taker_buy_quote": 22837.78482 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01694, "high": 0.01698, "low": 0.0169, "close": 0.01693, "volume": 1287927.0, "close_time": 1771660799999, "quote_volume": 21818.54454, "trades": 140, "taker_buy_base": 481248.0, "taker_buy_quote": 8146.82706 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01692, "high": 0.01706, "low": 0.01691, "close": 0.01695, "volume": 4108973.0, "close_time": 1771675199999, "quote_volume": 69752.73526, "trades": 652, "taker_buy_base": 2588268.0, "taker_buy_quote": 43927.90105 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01695, "high": 0.01697, "low": 0.01688, "close": 0.01696, "volume": 5716548.0, "close_time": 1771689599999, "quote_volume": 96715.64429, "trades": 1613, "taker_buy_base": 3608162.0, "taker_buy_quote": 61052.27134 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01694, "high": 0.01701, "low": 0.01692, "close": 0.01699, "volume": 3432028.0, "close_time": 1771703999999, "quote_volume": 58236.49458, "trades": 794, "taker_buy_base": 1852776.0, "taker_buy_quote": 31441.70482 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01699, "high": 0.01707, "low": 0.01696, "close": 0.01704, "volume": 4550226.0, "close_time": 1771718399999, "quote_volume": 77449.44627, "trades": 882, "taker_buy_base": 2328659.0, "taker_buy_quote": 39632.88867 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01704, "high": 0.01708, "low": 0.01697, "close": 0.01701, "volume": 2523849.0, "close_time": 1771732799999, "quote_volume": 42967.31183, "trades": 385, "taker_buy_base": 1410536.0, "taker_buy_quote": 24009.60468 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01701, "high": 0.01701, "low": 0.01691, "close": 0.01695, "volume": 2970488.0, "close_time": 1771747199999, "quote_volume": 50348.04607, "trades": 590, "taker_buy_base": 1325328.0, "taker_buy_quote": 22465.04162 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01695, "high": 0.01705, "low": 0.01692, "close": 0.01698, "volume": 2525262.0, "close_time": 1771761599999, "quote_volume": 42917.63612, "trades": 487, "taker_buy_base": 1180175.0, "taker_buy_quote": 20053.86368 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01697, "high": 0.01702, "low": 0.01694, "close": 0.017, "volume": 3307824.0, "close_time": 1771775999999, "quote_volume": 56146.73417, "trades": 1248, "taker_buy_base": 1686415.0, "taker_buy_quote": 28621.39826 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01701, "high": 0.01702, "low": 0.01695, "close": 0.017, "volume": 5662183.0, "close_time": 1771790399999, "quote_volume": 96159.77809, "trades": 2595, "taker_buy_base": 1943175.0, "taker_buy_quote": 32996.92846 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01701, "high": 0.01706, "low": 0.01695, "close": 0.01703, "volume": 2990318.0, "close_time": 1771804799999, "quote_volume": 50815.35257, "trades": 1306, "taker_buy_base": 1037545.0, "taker_buy_quote": 17636.03118 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01701, "high": 0.01702, "low": 0.0167, "close": 0.01672, "volume": 12949091.0, "close_time": 1771819199999, "quote_volume": 218214.71664, "trades": 3373, "taker_buy_base": 5585285.0, "taker_buy_quote": 94146.39135 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01671, "high": 0.01682, "low": 0.0167, "close": 0.01681, "volume": 3373486.0, "close_time": 1771833599999, "quote_volume": 56555.77071, "trades": 407, "taker_buy_base": 1224252.0, "taker_buy_quote": 20513.72364 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01681, "high": 0.01684, "low": 0.01674, "close": 0.01674, "volume": 2103059.0, "close_time": 1771847999999, "quote_volume": 35330.84413, "trades": 436, "taker_buy_base": 530759.0, "taker_buy_quote": 8912.83458 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01675, "high": 0.01677, "low": 0.01664, "close": 0.01666, "volume": 7341302.0, "close_time": 1771862399999, "quote_volume": 122647.98252, "trades": 678, "taker_buy_base": 3824021.0, "taker_buy_quote": 63881.83863 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01665, "high": 0.01668, "low": 0.01653, "close": 0.01657, "volume": 4907839.0, "close_time": 1771876799999, "quote_volume": 81435.83592, "trades": 565, "taker_buy_base": 2978987.0, "taker_buy_quote": 49433.57959 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01657, "high": 0.01659, "low": 0.01651, "close": 0.01654, "volume": 4017697.0, "close_time": 1771891199999, "quote_volume": 66497.67288, "trades": 466, "taker_buy_base": 2838968.0, "taker_buy_quote": 46992.51098 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01654, "high": 0.01661, "low": 0.01651, "close": 0.01656, "volume": 5082557.0, "close_time": 1771905599999, "quote_volume": 84132.32824, "trades": 573, "taker_buy_base": 2888959.0, "taker_buy_quote": 47816.01171 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01657, "high": 0.01659, "low": 0.01643, "close": 0.01647, "volume": 3892386.0, "close_time": 1771919999999, "quote_volume": 64233.31323, "trades": 349, "taker_buy_base": 1556528.0, "taker_buy_quote": 25695.20105 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01645, "high": 0.01646, "low": 0.01634, "close": 0.01638, "volume": 4895374.0, "close_time": 1771934399999, "quote_volume": 80270.63921, "trades": 516, "taker_buy_base": 2359393.0, "taker_buy_quote": 38690.36263 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01638, "high": 0.01646, "low": 0.01636, "close": 0.01641, "volume": 6204499.0, "close_time": 1771948799999, "quote_volume": 101801.47344, "trades": 686, "taker_buy_base": 2809894.0, "taker_buy_quote": 46105.9983 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0164, "high": 0.01646, "low": 0.01637, "close": 0.01641, "volume": 6651023.0, "close_time": 1771963199999, "quote_volume": 109162.08164, "trades": 696, "taker_buy_base": 3261870.0, "taker_buy_quote": 53549.02289 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0164, "high": 0.01646, "low": 0.01639, "close": 0.01646, "volume": 2492174.0, "close_time": 1771977599999, "quote_volume": 40946.79432, "trades": 350, "taker_buy_base": 1118662.0, "taker_buy_quote": 18376.81656 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01647, "high": 0.01657, "low": 0.01642, "close": 0.01655, "volume": 10949603.0, "close_time": 1771991999999, "quote_volume": 180665.93046, "trades": 1168, "taker_buy_base": 4542064.0, "taker_buy_quote": 74954.89529 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01655, "high": 0.01656, "low": 0.01646, "close": 0.01651, "volume": 3232017.0, "close_time": 1772006399999, "quote_volume": 53333.21482, "trades": 795, "taker_buy_base": 1069740.0, "taker_buy_quote": 17650.93836 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.01651, "high": 0.01659, "low": 0.01648, "close": 0.01654, "volume": 6116741.0, "close_time": 1772020799999, "quote_volume": 101190.48059, "trades": 1220, "taker_buy_base": 1829501.0, "taker_buy_quote": 30279.40932 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01654, "high": 0.01664, "low": 0.01654, "close": 0.01655, "volume": 17543871.0, "close_time": 1772035199999, "quote_volume": 290984.2652, "trades": 4779, "taker_buy_base": 7736923.0, "taker_buy_quote": 128374.21933 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.01656, "high": 0.01661, "low": 0.01648, "close": 0.01654, "volume": 10411340.0, "close_time": 1772049599999, "quote_volume": 172352.00187, "trades": 1928, "taker_buy_base": 4897934.0, "taker_buy_quote": 81098.3139 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.01654, "high": 0.01662, "low": 0.01637, "close": 0.01644, "volume": 20251139.0, "close_time": 1772063999999, "quote_volume": 333864.78696, "trades": 4892, "taker_buy_base": 11866800.0, "taker_buy_quote": 195685.65734 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01645, "high": 0.01651, "low": 0.01617, "close": 0.0162, "volume": 31810376.0, "close_time": 1772078399999, "quote_volume": 519497.38329, "trades": 3161, "taker_buy_base": 16361015.0, "taker_buy_quote": 267210.59681 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0162, "high": 0.01633, "low": 0.0162, "close": 0.01624, "volume": 12828608.0, "close_time": 1772092799999, "quote_volume": 208701.23727, "trades": 1139, "taker_buy_base": 7410293.0, "taker_buy_quote": 120589.0567 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.01624, "high": 0.01631, "low": 0.01615, "close": 0.01618, "volume": 10836984.0, "close_time": 1772107199999, "quote_volume": 175590.65303, "trades": 1389, "taker_buy_base": 5830106.0, "taker_buy_quote": 94460.94937 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.01619, "high": 0.01628, "low": 0.01609, "close": 0.01615, "volume": 16591219.0, "close_time": 1772121599999, "quote_volume": 268179.07717, "trades": 1941, "taker_buy_base": 9069623.0, "taker_buy_quote": 146618.94861 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01614, "high": 0.01633, "low": 0.0161, "close": 0.01615, "volume": 24995900.0, "close_time": 1772135999999, "quote_volume": 404982.53806, "trades": 1965, "taker_buy_base": 12802189.0, "taker_buy_quote": 207330.40468 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01615, "high": 0.01623, "low": 0.01611, "close": 0.01617, "volume": 5199710.0, "close_time": 1772150399999, "quote_volume": 84073.01643, "trades": 629, "taker_buy_base": 2302490.0, "taker_buy_quote": 37233.71237 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01617, "high": 0.01629, "low": 0.0161, "close": 0.01619, "volume": 12085613.0, "close_time": 1772164799999, "quote_volume": 195943.71305, "trades": 1635, "taker_buy_base": 6354176.0, "taker_buy_quote": 103029.01939 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.01619, "high": 0.01624, "low": 0.01615, "close": 0.01617, "volume": 2443151.0, "close_time": 1772179199999, "quote_volume": 39540.60663, "trades": 404, "taker_buy_base": 1135849.0, "taker_buy_quote": 18389.49505 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0162, "high": 0.01622, "low": 0.01608, "close": 0.01612, "volume": 5498057.0, "close_time": 1772193599999, "quote_volume": 88718.40749, "trades": 715, "taker_buy_base": 2703876.0, "taker_buy_quote": 43621.91102 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01611, "high": 0.01614, "low": 0.016, "close": 0.01606, "volume": 6270581.0, "close_time": 1772207999999, "quote_volume": 100712.86427, "trades": 851, "taker_buy_base": 3036803.0, "taker_buy_quote": 48770.067 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01604, "high": 0.01609, "low": 0.01596, "close": 0.01597, "volume": 5727593.0, "close_time": 1772222399999, "quote_volume": 91732.42862, "trades": 906, "taker_buy_base": 3203297.0, "taker_buy_quote": 51302.5962 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01597, "high": 0.01606, "low": 0.0159, "close": 0.01599, "volume": 10166004.0, "close_time": 1772236799999, "quote_volume": 162336.83667, "trades": 1622, "taker_buy_base": 5437069.0, "taker_buy_quote": 86856.26174 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01601, "high": 0.01604, "low": 0.01595, "close": 0.01599, "volume": 1463028.0, "close_time": 1772251199999, "quote_volume": 23421.11765, "trades": 352, "taker_buy_base": 708301.0, "taker_buy_quote": 11343.90675 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.01598, "high": 0.01603, "low": 0.01568, "close": 0.01573, "volume": 28992632.0, "close_time": 1772265599999, "quote_volume": 458691.52552, "trades": 3172, "taker_buy_base": 11122160.0, "taker_buy_quote": 176141.18054 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01573, "high": 0.01575, "low": 0.01558, "close": 0.01564, "volume": 17422204.0, "close_time": 1772279999999, "quote_volume": 272959.84701, "trades": 2226, "taker_buy_base": 7143306.0, "taker_buy_quote": 111870.106 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01565, "high": 0.01572, "low": 0.01556, "close": 0.01558, "volume": 16668020.0, "close_time": 1772294399999, "quote_volume": 260451.12499, "trades": 2965, "taker_buy_base": 9732239.0, "taker_buy_quote": 152047.26124 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01557, "high": 0.01568, "low": 0.01553, "close": 0.01567, "volume": 9282220.0, "close_time": 1772308799999, "quote_volume": 144576.59677, "trades": 2749, "taker_buy_base": 5348532.0, "taker_buy_quote": 83309.521 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01565, "high": 0.01569, "low": 0.01558, "close": 0.01563, "volume": 6529283.0, "close_time": 1772323199999, "quote_volume": 102045.03742, "trades": 2163, "taker_buy_base": 3453955.0, "taker_buy_quote": 53991.90877 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01564, "high": 0.01571, "low": 0.01548, "close": 0.01561, "volume": 15587074.0, "close_time": 1772337599999, "quote_volume": 243436.96413, "trades": 2063, "taker_buy_base": 7669463.0, "taker_buy_quote": 119826.08529 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01563, "high": 0.01566, "low": 0.01528, "close": 0.01537, "volume": 27374186.0, "close_time": 1772351999999, "quote_volume": 423108.7157, "trades": 2951, "taker_buy_base": 8603417.0, "taker_buy_quote": 133099.72922 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01537, "high": 0.01537, "low": 0.01499, "close": 0.01527, "volume": 75771663.0, "close_time": 1772366399999, "quote_volume": 1148783.13363, "trades": 9293, "taker_buy_base": 30040550.0, "taker_buy_quote": 455347.50587 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01525, "high": 0.01538, "low": 0.01494, "close": 0.01524, "volume": 64486963.0, "close_time": 1772380799999, "quote_volume": 979111.51801, "trades": 7352, "taker_buy_base": 35361530.0, "taker_buy_quote": 537456.05704 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01524, "high": 0.01533, "low": 0.01511, "close": 0.01513, "volume": 35175791.0, "close_time": 1772395199999, "quote_volume": 535085.01367, "trades": 4955, "taker_buy_base": 15339262.0, "taker_buy_quote": 233494.84094 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01512, "high": 0.01519, "low": 0.01506, "close": 0.01511, "volume": 10407765.0, "close_time": 1772409599999, "quote_volume": 157389.39903, "trades": 1268, "taker_buy_base": 4735570.0, "taker_buy_quote": 71659.61263 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01511, "high": 0.01524, "low": 0.01506, "close": 0.01519, "volume": 12871414.0, "close_time": 1772423999999, "quote_volume": 194953.35003, "trades": 1625, "taker_buy_base": 6734649.0, "taker_buy_quote": 102048.59647 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.01519, "high": 0.01547, "low": 0.01518, "close": 0.01543, "volume": 41544833.0, "close_time": 1772438399999, "quote_volume": 636897.92096, "trades": 7181, "taker_buy_base": 24623706.0, "taker_buy_quote": 377554.11914 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01542, "high": 0.01589, "low": 0.0154, "close": 0.01586, "volume": 104026600.0, "close_time": 1772452799999, "quote_volume": 1632640.29173, "trades": 27461, "taker_buy_base": 49315794.0, "taker_buy_quote": 775206.10725 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01585, "high": 0.01617, "low": 0.01583, "close": 0.01603, "volume": 71999066.0, "close_time": 1772467199999, "quote_volume": 1151521.71366, "trades": 22033, "taker_buy_base": 31415951.0, "taker_buy_quote": 502605.07451 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01602, "high": 0.01604, "low": 0.01581, "close": 0.01589, "volume": 34523935.0, "close_time": 1772481599999, "quote_volume": 549230.99684, "trades": 4192, "taker_buy_base": 18787823.0, "taker_buy_quote": 299086.13679 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01588, "high": 0.01592, "low": 0.01581, "close": 0.01588, "volume": 8796385.0, "close_time": 1772495999999, "quote_volume": 139529.68968, "trades": 1396, "taker_buy_base": 3604112.0, "taker_buy_quote": 57166.32775 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01588, "high": 0.01594, "low": 0.01581, "close": 0.01593, "volume": 12130514.0, "close_time": 1772510399999, "quote_volume": 192658.89506, "trades": 2414, "taker_buy_base": 6130094.0, "taker_buy_quote": 97324.95175 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01593, "high": 0.01598, "low": 0.01582, "close": 0.01596, "volume": 13711588.0, "close_time": 1772524799999, "quote_volume": 218247.20218, "trades": 2431, "taker_buy_base": 6658309.0, "taker_buy_quote": 105990.03658 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01596, "high": 0.01603, "low": 0.01591, "close": 0.01597, "volume": 18671772.0, "close_time": 1772539199999, "quote_volume": 298319.90561, "trades": 3654, "taker_buy_base": 7379155.0, "taker_buy_quote": 117912.91156 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01597, "high": 0.01603, "low": 0.01583, "close": 0.01596, "volume": 16307368.0, "close_time": 1772553599999, "quote_volume": 259407.85451, "trades": 2583, "taker_buy_base": 8982178.0, "taker_buy_quote": 142856.31094 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01595, "high": 0.01599, "low": 0.01579, "close": 0.01583, "volume": 13961705.0, "close_time": 1772567999999, "quote_volume": 221729.86637, "trades": 1867, "taker_buy_base": 7502799.0, "taker_buy_quote": 119159.00067 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01583, "high": 0.01591, "low": 0.01578, "close": 0.01584, "volume": 6040587.0, "close_time": 1772582399999, "quote_volume": 95604.94461, "trades": 1274, "taker_buy_base": 3136365.0, "taker_buy_quote": 49639.30004 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01584, "high": 0.01587, "low": 0.01575, "close": 0.01579, "volume": 8133633.0, "close_time": 1772596799999, "quote_volume": 128651.06188, "trades": 1342, "taker_buy_base": 4519436.0, "taker_buy_quote": 71488.16205 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01579, "high": 0.01594, "low": 0.01573, "close": 0.01592, "volume": 6662375.0, "close_time": 1772611199999, "quote_volume": 105436.43554, "trades": 1328, "taker_buy_base": 2481628.0, "taker_buy_quote": 39256.59533 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01594, "high": 0.01602, "low": 0.01585, "close": 0.01591, "volume": 16016875.0, "close_time": 1772625599999, "quote_volume": 255164.4554, "trades": 2819, "taker_buy_base": 7285597.0, "taker_buy_quote": 116040.46515 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0159, "high": 0.016, "low": 0.01583, "close": 0.01595, "volume": 16544648.0, "close_time": 1772639999999, "quote_volume": 263504.97462, "trades": 2439, "taker_buy_base": 7830539.0, "taker_buy_quote": 124696.00114 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01595, "high": 0.01602, "low": 0.01592, "close": 0.01597, "volume": 4078598.0, "close_time": 1772654399999, "quote_volume": 65150.50805, "trades": 941, "taker_buy_base": 1538415.0, "taker_buy_quote": 24582.4055 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01596, "high": 0.0161, "low": 0.01593, "close": 0.01605, "volume": 5242725.0, "close_time": 1772668799999, "quote_volume": 83967.98881, "trades": 1028, "taker_buy_base": 2836718.0, "taker_buy_quote": 45458.34112 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01606, "high": 0.01612, "low": 0.01598, "close": 0.016, "volume": 6938364.0, "close_time": 1772683199999, "quote_volume": 111382.12924, "trades": 1115, "taker_buy_base": 3296420.0, "taker_buy_quote": 52938.21023 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01601, "high": 0.01605, "low": 0.01589, "close": 0.01591, "volume": 6793374.0, "close_time": 1772697599999, "quote_volume": 108315.73055, "trades": 980, "taker_buy_base": 4000549.0, "taker_buy_quote": 63759.10579 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01593, "high": 0.01598, "low": 0.0159, "close": 0.01595, "volume": 2973116.0, "close_time": 1772711999999, "quote_volume": 47423.01949, "trades": 674, "taker_buy_base": 1213553.0, "taker_buy_quote": 19353.3933 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01595, "high": 0.01599, "low": 0.01581, "close": 0.01587, "volume": 7517295.0, "close_time": 1772726399999, "quote_volume": 119505.6763, "trades": 1390, "taker_buy_base": 4505397.0, "taker_buy_quote": 71609.23915 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01587, "high": 0.01587, "low": 0.01575, "close": 0.01584, "volume": 10559036.0, "close_time": 1772740799999, "quote_volume": 166928.87576, "trades": 1952, "taker_buy_base": 5648445.0, "taker_buy_quote": 89297.36633 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01583, "high": 0.01603, "low": 0.0158, "close": 0.01591, "volume": 17460715.0, "close_time": 1772755199999, "quote_volume": 277807.01373, "trades": 2120, "taker_buy_base": 8580132.0, "taker_buy_quote": 136492.17945 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01592, "high": 0.01604, "low": 0.01592, "close": 0.01603, "volume": 11311640.0, "close_time": 1772769599999, "quote_volume": 181000.07031, "trades": 2689, "taker_buy_base": 5584897.0, "taker_buy_quote": 89377.43975 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01604, "high": 0.01632, "low": 0.01602, "close": 0.01629, "volume": 19963937.0, "close_time": 1772783999999, "quote_volume": 322764.06897, "trades": 3140, "taker_buy_base": 10613941.0, "taker_buy_quote": 171700.88515 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.01629, "high": 0.01705, "low": 0.01625, "close": 0.01643, "volume": 74861672.0, "close_time": 1772798399999, "quote_volume": 1248250.87683, "trades": 9296, "taker_buy_base": 41241911.0, "taker_buy_quote": 688333.04727 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01643, "high": 0.01659, "low": 0.01601, "close": 0.01606, "volume": 20244427.0, "close_time": 1772812799999, "quote_volume": 329635.42758, "trades": 3434, "taker_buy_base": 7701318.0, "taker_buy_quote": 125614.98858 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01605, "high": 0.01607, "low": 0.01594, "close": 0.01598, "volume": 7210558.0, "close_time": 1772827199999, "quote_volume": 115281.89963, "trades": 1454, "taker_buy_base": 3690249.0, "taker_buy_quote": 58993.88071 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01598, "high": 0.01612, "low": 0.01595, "close": 0.016, "volume": 7724625.0, "close_time": 1772841599999, "quote_volume": 123854.70093, "trades": 1247, "taker_buy_base": 4827567.0, "taker_buy_quote": 77445.0388 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.016, "high": 0.01617, "low": 0.01594, "close": 0.01598, "volume": 5817559.0, "close_time": 1772855999999, "quote_volume": 93392.35187, "trades": 918, "taker_buy_base": 2625266.0, "taker_buy_quote": 42175.03096 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01597, "high": 0.01609, "low": 0.01587, "close": 0.01594, "volume": 6957593.0, "close_time": 1772870399999, "quote_volume": 111137.69746, "trades": 1472, "taker_buy_base": 3347001.0, "taker_buy_quote": 53462.52468 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01595, "high": 0.01614, "low": 0.01594, "close": 0.01603, "volume": 6634348.0, "close_time": 1772884799999, "quote_volume": 106574.30088, "trades": 1325, "taker_buy_base": 3690162.0, "taker_buy_quote": 59290.49085 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01603, "high": 0.01615, "low": 0.01594, "close": 0.01598, "volume": 6349251.0, "close_time": 1772899199999, "quote_volume": 101811.60849, "trades": 880, "taker_buy_base": 2130053.0, "taker_buy_quote": 34184.97122 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01599, "high": 0.01607, "low": 0.01594, "close": 0.01599, "volume": 2831115.0, "close_time": 1772913599999, "quote_volume": 45280.09433, "trades": 658, "taker_buy_base": 1356809.0, "taker_buy_quote": 21706.81421 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01601, "high": 0.01609, "low": 0.01596, "close": 0.01604, "volume": 2653629.0, "close_time": 1772927999999, "quote_volume": 42498.00105, "trades": 947, "taker_buy_base": 1541107.0, "taker_buy_quote": 24702.04215 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01603, "high": 0.01607, "low": 0.01599, "close": 0.01601, "volume": 1789762.0, "close_time": 1772942399999, "quote_volume": 28670.8821, "trades": 991, "taker_buy_base": 776587.0, "taker_buy_quote": 12444.22923 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01601, "high": 0.01602, "low": 0.01594, "close": 0.01597, "volume": 3743966.0, "close_time": 1772956799999, "quote_volume": 59804.09616, "trades": 1265, "taker_buy_base": 1950209.0, "taker_buy_quote": 31152.96245 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01597, "high": 0.016, "low": 0.01594, "close": 0.01596, "volume": 2974141.0, "close_time": 1772971199999, "quote_volume": 47489.68518, "trades": 951, "taker_buy_base": 1686941.0, "taker_buy_quote": 26944.50139 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01596, "high": 0.01611, "low": 0.01594, "close": 0.01602, "volume": 4813555.0, "close_time": 1772985599999, "quote_volume": 77131.08446, "trades": 1402, "taker_buy_base": 2204148.0, "taker_buy_quote": 35288.75264 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01603, "high": 0.01625, "low": 0.01602, "close": 0.01615, "volume": 10393988.0, "close_time": 1772999999999, "quote_volume": 167853.73337, "trades": 1767, "taker_buy_base": 5178560.0, "taker_buy_quote": 83679.60592 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01615, "high": 0.01636, "low": 0.01609, "close": 0.01611, "volume": 8637872.0, "close_time": 1773014399999, "quote_volume": 140131.83245, "trades": 1912, "taker_buy_base": 3754261.0, "taker_buy_quote": 60974.91716 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01611, "high": 0.01651, "low": 0.01611, "close": 0.01648, "volume": 9319708.0, "close_time": 1773028799999, "quote_volume": 152396.13768, "trades": 1981, "taker_buy_base": 5165735.0, "taker_buy_quote": 84410.82251 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01649, "high": 0.0165, "low": 0.01624, "close": 0.01631, "volume": 3898029.0, "close_time": 1773043199999, "quote_volume": 63615.82625, "trades": 1077, "taker_buy_base": 1220636.0, "taker_buy_quote": 19920.45134 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01632, "high": 0.01636, "low": 0.01599, "close": 0.01604, "volume": 5736383.0, "close_time": 1773057599999, "quote_volume": 92760.03512, "trades": 1172, "taker_buy_base": 1413847.0, "taker_buy_quote": 22868.8596 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01602, "high": 0.01618, "low": 0.01597, "close": 0.01597, "volume": 6205522.0, "close_time": 1773071999999, "quote_volume": 99669.12553, "trades": 1220, "taker_buy_base": 3007710.0, "taker_buy_quote": 48335.85055 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01597, "high": 0.01601, "low": 0.01584, "close": 0.01588, "volume": 12221994.0, "close_time": 1773086399999, "quote_volume": 194295.61325, "trades": 2934, "taker_buy_base": 6282252.0, "taker_buy_quote": 99856.0577 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01587, "high": 0.01591, "low": 0.01583, "close": 0.01588, "volume": 5363370.0, "close_time": 1773100799999, "quote_volume": 85062.21425, "trades": 1903, "taker_buy_base": 3108342.0, "taker_buy_quote": 49312.87832 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01589, "high": 0.01591, "low": 0.01579, "close": 0.01585, "volume": 7367332.0, "close_time": 1773115199999, "quote_volume": 116697.47249, "trades": 1730, "taker_buy_base": 3923509.0, "taker_buy_quote": 62141.2128 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01585, "high": 0.01591, "low": 0.0158, "close": 0.01588, "volume": 5685478.0, "close_time": 1773129599999, "quote_volume": 90107.33656, "trades": 2016, "taker_buy_base": 3144804.0, "taker_buy_quote": 49827.67256 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01588, "high": 0.01591, "low": 0.0158, "close": 0.01581, "volume": 8453521.0, "close_time": 1773143999999, "quote_volume": 133978.76637, "trades": 2545, "taker_buy_base": 4589401.0, "taker_buy_quote": 72726.62551 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01581, "high": 0.01588, "low": 0.01577, "close": 0.01583, "volume": 7452747.0, "close_time": 1773158399999, "quote_volume": 117947.27317, "trades": 2404, "taker_buy_base": 4527247.0, "taker_buy_quote": 71635.55698 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01581, "high": 0.01585, "low": 0.01576, "close": 0.01581, "volume": 5177972.0, "close_time": 1773172799999, "quote_volume": 81761.82049, "trades": 1787, "taker_buy_base": 3004298.0, "taker_buy_quote": 47442.154 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01582, "high": 0.01586, "low": 0.01576, "close": 0.01584, "volume": 4132134.0, "close_time": 1773187199999, "quote_volume": 65303.97421, "trades": 1453, "taker_buy_base": 1996248.0, "taker_buy_quote": 31535.88327 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01584, "high": 0.01585, "low": 0.01578, "close": 0.01584, "volume": 2860113.0, "close_time": 1773201599999, "quote_volume": 45216.80973, "trades": 858, "taker_buy_base": 1339653.0, "taker_buy_quote": 21176.9158 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01585, "high": 0.01591, "low": 0.0158, "close": 0.01587, "volume": 4908362.0, "close_time": 1773215999999, "quote_volume": 77858.9809, "trades": 924, "taker_buy_base": 2076910.0, "taker_buy_quote": 32939.99018 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01587, "high": 0.01594, "low": 0.01585, "close": 0.01588, "volume": 3239024.0, "close_time": 1773230399999, "quote_volume": 51462.23821, "trades": 944, "taker_buy_base": 1686323.0, "taker_buy_quote": 26787.23205 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01588, "high": 0.016, "low": 0.01587, "close": 0.01599, "volume": 6559396.0, "close_time": 1773244799999, "quote_volume": 104599.95004, "trades": 1609, "taker_buy_base": 3495921.0, "taker_buy_quote": 55741.74271 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.016, "high": 0.01604, "low": 0.01597, "close": 0.016, "volume": 5555866.0, "close_time": 1773259199999, "quote_volume": 88925.15527, "trades": 1433, "taker_buy_base": 3101158.0, "taker_buy_quote": 49632.18597 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.016, "high": 0.0161, "low": 0.01599, "close": 0.01608, "volume": 5430579.0, "close_time": 1773273599999, "quote_volume": 87193.56986, "trades": 1692, "taker_buy_base": 3177655.0, "taker_buy_quote": 51013.98206 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01609, "high": 0.01614, "low": 0.01606, "close": 0.01607, "volume": 7048125.0, "close_time": 1773287999999, "quote_volume": 113530.81493, "trades": 2459, "taker_buy_base": 3145470.0, "taker_buy_quote": 50680.64578 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01608, "high": 0.01613, "low": 0.01604, "close": 0.01607, "volume": 3303249.0, "close_time": 1773302399999, "quote_volume": 53144.76249, "trades": 1444, "taker_buy_base": 1702843.0, "taker_buy_quote": 27407.15805 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01606, "high": 0.01607, "low": 0.01596, "close": 0.01601, "volume": 5961122.0, "close_time": 1773316799999, "quote_volume": 95412.66277, "trades": 1320, "taker_buy_base": 3138687.0, "taker_buy_quote": 50243.3775 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01601, "high": 0.01601, "low": 0.0159, "close": 0.01597, "volume": 5897294.0, "close_time": 1773331199999, "quote_volume": 94069.63195, "trades": 1171, "taker_buy_base": 3089053.0, "taker_buy_quote": 49280.69508 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01597, "high": 0.01601, "low": 0.01594, "close": 0.016, "volume": 1885732.0, "close_time": 1773345599999, "quote_volume": 30137.81157, "trades": 627, "taker_buy_base": 821502.0, "taker_buy_quote": 13130.79004 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01599, "high": 0.01604, "low": 0.01598, "close": 0.016, "volume": 2760514.0, "close_time": 1773359999999, "quote_volume": 44181.66795, "trades": 742, "taker_buy_base": 1987479.0, "taker_buy_quote": 31811.64614 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01599, "high": 0.01607, "low": 0.01598, "close": 0.01601, "volume": 4243373.0, "close_time": 1773374399999, "quote_volume": 67994.44423, "trades": 1018, "taker_buy_base": 2230733.0, "taker_buy_quote": 35725.9219 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01601, "high": 0.01602, "low": 0.01596, "close": 0.01597, "volume": 2087574.0, "close_time": 1773388799999, "quote_volume": 33362.79054, "trades": 724, "taker_buy_base": 1375743.0, "taker_buy_quote": 21988.15956 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01597, "high": 0.01603, "low": 0.01593, "close": 0.01595, "volume": 5168951.0, "close_time": 1773403199999, "quote_volume": 82522.33351, "trades": 1016, "taker_buy_base": 2540654.0, "taker_buy_quote": 40563.45853 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01595, "high": 0.01604, "low": 0.01595, "close": 0.01597, "volume": 4050625.0, "close_time": 1773417599999, "quote_volume": 64815.99966, "trades": 884, "taker_buy_base": 1568068.0, "taker_buy_quote": 25078.7705 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01598, "high": 0.01605, "low": 0.01595, "close": 0.01603, "volume": 3608586.0, "close_time": 1773431999999, "quote_volume": 57723.84425, "trades": 824, "taker_buy_base": 1883718.0, "taker_buy_quote": 30125.44488 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01604, "high": 0.01619, "low": 0.01604, "close": 0.01616, "volume": 5939774.0, "close_time": 1773446399999, "quote_volume": 95708.97364, "trades": 1494, "taker_buy_base": 2165598.0, "taker_buy_quote": 34884.78182 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01616, "high": 0.0163, "low": 0.01611, "close": 0.01627, "volume": 9396031.0, "close_time": 1773460799999, "quote_volume": 152325.02803, "trades": 1977, "taker_buy_base": 5405060.0, "taker_buy_quote": 87632.1074 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01629, "high": 0.01648, "low": 0.01628, "close": 0.01633, "volume": 11287322.0, "close_time": 1773475199999, "quote_volume": 184975.12278, "trades": 1872, "taker_buy_base": 6192209.0, "taker_buy_quote": 101458.79942 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01633, "high": 0.01675, "low": 0.0163, "close": 0.01675, "volume": 21704214.0, "close_time": 1773489599999, "quote_volume": 359345.51746, "trades": 2843, "taker_buy_base": 13633995.0, "taker_buy_quote": 225846.81542 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01673, "high": 0.01673, "low": 0.0164, "close": 0.01654, "volume": 25074684.0, "close_time": 1773503999999, "quote_volume": 414268.17806, "trades": 5415, "taker_buy_base": 13741722.0, "taker_buy_quote": 227047.81572 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01656, "high": 0.01666, "low": 0.01628, "close": 0.01632, "volume": 8733962.0, "close_time": 1773518399999, "quote_volume": 143553.0699, "trades": 1753, "taker_buy_base": 3038821.0, "taker_buy_quote": 50057.70751 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01634, "high": 0.01635, "low": 0.01624, "close": 0.01632, "volume": 5207675.0, "close_time": 1773532799999, "quote_volume": 84793.99305, "trades": 1945, "taker_buy_base": 2660240.0, "taker_buy_quote": 43327.71835 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0163, "high": 0.0164, "low": 0.01619, "close": 0.01629, "volume": 12660588.0, "close_time": 1773547199999, "quote_volume": 205977.61273, "trades": 4278, "taker_buy_base": 6858740.0, "taker_buy_quote": 111619.15852 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01629, "high": 0.01637, "low": 0.01627, "close": 0.01636, "volume": 6156543.0, "close_time": 1773561599999, "quote_volume": 100492.80824, "trades": 1181, "taker_buy_base": 3737704.0, "taker_buy_quote": 61015.03461 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01635, "high": 0.01643, "low": 0.01632, "close": 0.0164, "volume": 7735198.0, "close_time": 1773575999999, "quote_volume": 126707.50825, "trades": 1381, "taker_buy_base": 3029953.0, "taker_buy_quote": 49631.85019 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0164, "high": 0.0166, "low": 0.01637, "close": 0.01642, "volume": 12701026.0, "close_time": 1773590399999, "quote_volume": 209205.91872, "trades": 1880, "taker_buy_base": 6357226.0, "taker_buy_quote": 104734.26777 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01642, "high": 0.01652, "low": 0.01639, "close": 0.01647, "volume": 3779920.0, "close_time": 1773604799999, "quote_volume": 62278.08343, "trades": 1012, "taker_buy_base": 2233431.0, "taker_buy_quote": 36803.88487 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01647, "high": 0.01649, "low": 0.01641, "close": 0.01644, "volume": 2635896.0, "close_time": 1773619199999, "quote_volume": 43348.19131, "trades": 902, "taker_buy_base": 1806526.0, "taker_buy_quote": 29703.92362 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01644, "high": 0.01645, "low": 0.01628, "close": 0.01637, "volume": 10572459.0, "close_time": 1773633599999, "quote_volume": 172860.09081, "trades": 2627, "taker_buy_base": 5644224.0, "taker_buy_quote": 92283.44377 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01636, "high": 0.01642, "low": 0.01634, "close": 0.01635, "volume": 2126944.0, "close_time": 1773647999999, "quote_volume": 34823.5205, "trades": 601, "taker_buy_base": 851641.0, "taker_buy_quote": 13938.35987 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01635, "high": 0.01643, "low": 0.0163, "close": 0.01642, "volume": 4603747.0, "close_time": 1773662399999, "quote_volume": 75275.49636, "trades": 1051, "taker_buy_base": 2228038.0, "taker_buy_quote": 36427.12516 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01642, "high": 0.01673, "low": 0.01641, "close": 0.01662, "volume": 12210648.0, "close_time": 1773676799999, "quote_volume": 202600.8978, "trades": 2472, "taker_buy_base": 7699937.0, "taker_buy_quote": 127707.59446 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01663, "high": 0.01683, "low": 0.01662, "close": 0.01677, "volume": 7374250.0, "close_time": 1773691199999, "quote_volume": 123650.89031, "trades": 2342, "taker_buy_base": 3881589.0, "taker_buy_quote": 65064.66073 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01677, "high": 0.01685, "low": 0.01672, "close": 0.0168, "volume": 4740358.0, "close_time": 1773705599999, "quote_volume": 79633.63636, "trades": 1594, "taker_buy_base": 2303144.0, "taker_buy_quote": 38699.93852 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01681, "high": 0.01685, "low": 0.01668, "close": 0.01671, "volume": 4236055.0, "close_time": 1773719999999, "quote_volume": 70947.26083, "trades": 1086, "taker_buy_base": 1651686.0, "taker_buy_quote": 27673.57707 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01673, "high": 0.01676, "low": 0.01664, "close": 0.01675, "volume": 4188224.0, "close_time": 1773734399999, "quote_volume": 69996.51962, "trades": 719, "taker_buy_base": 1888024.0, "taker_buy_quote": 31549.20823 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01675, "high": 0.01827, "low": 0.01675, "close": 0.01689, "volume": 159664101.0, "close_time": 1773748799999, "quote_volume": 2799924.6854, "trades": 26228, "taker_buy_base": 85025891.0, "taker_buy_quote": 1491341.87161 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01693, "high": 0.01708, "low": 0.01675, "close": 0.01703, "volume": 15190431.0, "close_time": 1773763199999, "quote_volume": 256791.18593, "trades": 1521, "taker_buy_base": 7736097.0, "taker_buy_quote": 130976.50724 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01703, "high": 0.0175, "low": 0.01696, "close": 0.01743, "volume": 23630990.0, "close_time": 1773777599999, "quote_volume": 407309.7973, "trades": 2962, "taker_buy_base": 11945534.0, "taker_buy_quote": 205986.65629 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.01742, "high": 0.01749, "low": 0.0173, "close": 0.01734, "volume": 5250580.0, "close_time": 1773791999999, "quote_volume": 91306.36991, "trades": 1022, "taker_buy_base": 2050674.0, "taker_buy_quote": 35685.475 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01733, "high": 0.01765, "low": 0.01719, "close": 0.0172, "volume": 22275604.0, "close_time": 1773806399999, "quote_volume": 388126.96744, "trades": 2124, "taker_buy_base": 10220842.0, "taker_buy_quote": 178307.08048 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01719, "high": 0.01723, "low": 0.0169, "close": 0.01693, "volume": 12544025.0, "close_time": 1773820799999, "quote_volume": 214156.33357, "trades": 1197, "taker_buy_base": 4392881.0, "taker_buy_quote": 75072.47427 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01693, "high": 0.01724, "low": 0.01686, "close": 0.0171, "volume": 16393076.0, "close_time": 1773835199999, "quote_volume": 279275.82525, "trades": 1440, "taker_buy_base": 9584508.0, "taker_buy_quote": 163481.80663 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01709, "high": 0.01709, "low": 0.01678, "close": 0.01679, "volume": 13605249.0, "close_time": 1773849599999, "quote_volume": 229872.8017, "trades": 1571, "taker_buy_base": 5394349.0, "taker_buy_quote": 91119.62184 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01677, "high": 0.0169, "low": 0.01667, "close": 0.0168, "volume": 9919002.0, "close_time": 1773863999999, "quote_volume": 166238.36329, "trades": 1247, "taker_buy_base": 3620236.0, "taker_buy_quote": 60755.46949 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01681, "high": 0.01694, "low": 0.01674, "close": 0.01692, "volume": 5517467.0, "close_time": 1773878399999, "quote_volume": 92944.42182, "trades": 638, "taker_buy_base": 3406936.0, "taker_buy_quote": 57403.47171 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01692, "high": 0.01697, "low": 0.01678, "close": 0.01696, "volume": 4418464.0, "close_time": 1773892799999, "quote_volume": 74652.87481, "trades": 507, "taker_buy_base": 2852954.0, "taker_buy_quote": 48244.07725 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01696, "high": 0.01706, "low": 0.01679, "close": 0.01689, "volume": 8096035.0, "close_time": 1773907199999, "quote_volume": 137086.91064, "trades": 1007, "taker_buy_base": 3701442.0, "taker_buy_quote": 62704.79659 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01686, "high": 0.01733, "low": 0.01685, "close": 0.01732, "volume": 15244232.0, "close_time": 1773921599999, "quote_volume": 260912.28786, "trades": 3134, "taker_buy_base": 8833969.0, "taker_buy_quote": 151166.4145 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01732, "high": 0.01753, "low": 0.01699, "close": 0.01734, "volume": 43261105.0, "close_time": 1773935999999, "quote_volume": 748006.88458, "trades": 6640, "taker_buy_base": 26312602.0, "taker_buy_quote": 455280.36469 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01734, "high": 0.01779, "low": 0.01723, "close": 0.01773, "volume": 20303058.0, "close_time": 1773950399999, "quote_volume": 356677.13477, "trades": 4858, "taker_buy_base": 11166454.0, "taker_buy_quote": 196081.68484 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01773, "high": 0.01799, "low": 0.0177, "close": 0.01779, "volume": 17575121.0, "close_time": 1773964799999, "quote_volume": 314040.18375, "trades": 4666, "taker_buy_base": 9109185.0, "taker_buy_quote": 162831.51115 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0178, "high": 0.01784, "low": 0.01759, "close": 0.0176, "volume": 7286939.0, "close_time": 1773979199999, "quote_volume": 129046.10821, "trades": 1460, "taker_buy_base": 2400466.0, "taker_buy_quote": 42560.25724 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01759, "high": 0.01759, "low": 0.01729, "close": 0.01737, "volume": 9283421.0, "close_time": 1773993599999, "quote_volume": 161665.10909, "trades": 2069, "taker_buy_base": 3173011.0, "taker_buy_quote": 55162.79881 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01736, "high": 0.01788, "low": 0.01735, "close": 0.01766, "volume": 14050751.0, "close_time": 1774007999999, "quote_volume": 248328.43575, "trades": 2499, "taker_buy_base": 7886957.0, "taker_buy_quote": 139354.45416 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01767, "high": 0.0178, "low": 0.01754, "close": 0.01763, "volume": 9022560.0, "close_time": 1774022399999, "quote_volume": 159296.4536, "trades": 1407, "taker_buy_base": 3592618.0, "taker_buy_quote": 63441.35055 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01764, "high": 0.01768, "low": 0.01753, "close": 0.01757, "volume": 5250542.0, "close_time": 1774036799999, "quote_volume": 92382.45355, "trades": 1190, "taker_buy_base": 2417246.0, "taker_buy_quote": 42545.33091 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01758, "high": 0.01772, "low": 0.01756, "close": 0.01765, "volume": 6593780.0, "close_time": 1774051199999, "quote_volume": 116272.26691, "trades": 964, "taker_buy_base": 3361168.0, "taker_buy_quote": 59262.71385 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01765, "high": 0.01771, "low": 0.01759, "close": 0.0177, "volume": 2595678.0, "close_time": 1774065599999, "quote_volume": 45859.83501, "trades": 365, "taker_buy_base": 1601665.0, "taker_buy_quote": 28297.99834 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01771, "high": 0.01796, "low": 0.01753, "close": 0.01754, "volume": 18595153.0, "close_time": 1774079999999, "quote_volume": 329884.52973, "trades": 2238, "taker_buy_base": 8356029.0, "taker_buy_quote": 148362.59579 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01754, "high": 0.01801, "low": 0.01743, "close": 0.01796, "volume": 16853511.0, "close_time": 1774094399999, "quote_volume": 299231.92095, "trades": 2828, "taker_buy_base": 10325784.0, "taker_buy_quote": 183502.0829 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01796, "high": 0.01805, "low": 0.01771, "close": 0.01778, "volume": 10197566.0, "close_time": 1774108799999, "quote_volume": 182381.09235, "trades": 2341, "taker_buy_base": 6414317.0, "taker_buy_quote": 114786.99421 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01778, "high": 0.01801, "low": 0.01772, "close": 0.01788, "volume": 5353326.0, "close_time": 1774123199999, "quote_volume": 95662.46579, "trades": 1390, "taker_buy_base": 3062921.0, "taker_buy_quote": 54759.66485 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01787, "high": 0.01791, "low": 0.01776, "close": 0.01788, "volume": 5333772.0, "close_time": 1774137599999, "quote_volume": 95092.23616, "trades": 1521, "taker_buy_base": 2901592.0, "taker_buy_quote": 51754.99832 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01788, "high": 0.01788, "low": 0.01755, "close": 0.01778, "volume": 23248126.0, "close_time": 1774151999999, "quote_volume": 412307.09822, "trades": 4177, "taker_buy_base": 13895231.0, "taker_buy_quote": 246488.72502 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0178, "high": 0.01807, "low": 0.0177, "close": 0.01784, "volume": 13211029.0, "close_time": 1774166399999, "quote_volume": 236637.25071, "trades": 1726, "taker_buy_base": 7678719.0, "taker_buy_quote": 137543.23068 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01784, "high": 0.01839, "low": 0.01781, "close": 0.0183, "volume": 21481218.0, "close_time": 1774180799999, "quote_volume": 388923.65068, "trades": 2942, "taker_buy_base": 13327980.0, "taker_buy_quote": 241446.89046 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0183, "high": 0.01893, "low": 0.01825, "close": 0.01862, "volume": 71970837.0, "close_time": 1774195199999, "quote_volume": 1339182.38321, "trades": 9123, "taker_buy_base": 41409879.0, "taker_buy_quote": 771036.76665 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01862, "high": 0.01894, "low": 0.01861, "close": 0.01876, "volume": 22324955.0, "close_time": 1774209599999, "quote_volume": 419437.41163, "trades": 2266, "taker_buy_base": 12013125.0, "taker_buy_quote": 225769.96485 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01874, "high": 0.01891, "low": 0.01805, "close": 0.01827, "volume": 32907707.0, "close_time": 1774223999999, "quote_volume": 606409.62496, "trades": 2826, "taker_buy_base": 15749602.0, "taker_buy_quote": 290725.88232 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01829, "high": 0.01905, "low": 0.01814, "close": 0.01868, "volume": 46259719.0, "close_time": 1774238399999, "quote_volume": 864992.64285, "trades": 5028, "taker_buy_base": 26501184.0, "taker_buy_quote": 495784.38098 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01868, "high": 0.01887, "low": 0.01836, "close": 0.01844, "volume": 15680691.0, "close_time": 1774252799999, "quote_volume": 291949.73881, "trades": 1969, "taker_buy_base": 6558973.0, "taker_buy_quote": 122312.03649 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01845, "high": 0.01886, "low": 0.01839, "close": 0.01855, "volume": 36964932.0, "close_time": 1774267199999, "quote_volume": 689679.65373, "trades": 5017, "taker_buy_base": 18784761.0, "taker_buy_quote": 350756.50077 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01854, "high": 0.01875, "low": 0.01833, "close": 0.01837, "volume": 17206139.0, "close_time": 1774281599999, "quote_volume": 319478.97033, "trades": 1890, "taker_buy_base": 8318665.0, "taker_buy_quote": 154664.41336 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01837, "high": 0.01855, "low": 0.01837, "close": 0.01847, "volume": 8951900.0, "close_time": 1774295999999, "quote_volume": 165429.40866, "trades": 938, "taker_buy_base": 4774272.0, "taker_buy_quote": 88255.58165 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01847, "high": 0.01902, "low": 0.01817, "close": 0.01899, "volume": 28476969.0, "close_time": 1774310399999, "quote_volume": 529795.97086, "trades": 3307, "taker_buy_base": 15400996.0, "taker_buy_quote": 287144.01011 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01899, "high": 0.01947, "low": 0.01866, "close": 0.01939, "volume": 51701940.0, "close_time": 1774324799999, "quote_volume": 985714.3596, "trades": 4988, "taker_buy_base": 29114301.0, "taker_buy_quote": 555297.87875 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01938, "high": 0.01969, "low": 0.01899, "close": 0.01909, "volume": 39305754.0, "close_time": 1774339199999, "quote_volume": 761876.76485, "trades": 5331, "taker_buy_base": 16358110.0, "taker_buy_quote": 317878.29917 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01907, "high": 0.01928, "low": 0.01835, "close": 0.01853, "volume": 33656212.0, "close_time": 1774353599999, "quote_volume": 635584.22417, "trades": 4745, "taker_buy_base": 14101357.0, "taker_buy_quote": 266870.56494 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01854, "high": 0.01882, "low": 0.0184, "close": 0.01863, "volume": 31769975.0, "close_time": 1774367999999, "quote_volume": 590902.90996, "trades": 3517, "taker_buy_base": 16131445.0, "taker_buy_quote": 300421.90379 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01862, "high": 0.01864, "low": 0.01822, "close": 0.01829, "volume": 11392262.0, "close_time": 1774382399999, "quote_volume": 209860.43261, "trades": 2378, "taker_buy_base": 4146775.0, "taker_buy_quote": 76398.18732 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01829, "high": 0.01838, "low": 0.01765, "close": 0.01769, "volume": 23095651.0, "close_time": 1774396799999, "quote_volume": 416553.04005, "trades": 3899, "taker_buy_base": 9686657.0, "taker_buy_quote": 175124.91776 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0177, "high": 0.01818, "low": 0.01713, "close": 0.01791, "volume": 49891503.0, "close_time": 1774411199999, "quote_volume": 881197.87894, "trades": 6655, "taker_buy_base": 24497173.0, "taker_buy_quote": 433542.35134 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.01791, "high": 0.01792, "low": 0.01749, "close": 0.01759, "volume": 17189316.0, "close_time": 1774425599999, "quote_volume": 303330.53304, "trades": 1574, "taker_buy_base": 5941763.0, "taker_buy_quote": 104864.71836 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01756, "high": 0.01793, "low": 0.01753, "close": 0.01774, "volume": 19292852.0, "close_time": 1774439999999, "quote_volume": 342019.42393, "trades": 1483, "taker_buy_base": 11112826.0, "taker_buy_quote": 197002.70585 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.01774, "high": 0.01776, "low": 0.01733, "close": 0.01754, "volume": 15229835.0, "close_time": 1774454399999, "quote_volume": 266752.70257, "trades": 1453, "taker_buy_base": 6207611.0, "taker_buy_quote": 108725.97115 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01755, "high": 0.01828, "low": 0.01747, "close": 0.01819, "volume": 21330447.0, "close_time": 1774468799999, "quote_volume": 380982.84241, "trades": 3268, "taker_buy_base": 14575176.0, "taker_buy_quote": 260822.31598 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01819, "high": 0.01838, "low": 0.01769, "close": 0.01771, "volume": 22620445.0, "close_time": 1774483199999, "quote_volume": 408274.98967, "trades": 3650, "taker_buy_base": 9211459.0, "taker_buy_quote": 166514.43829 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01771, "high": 0.01793, "low": 0.01745, "close": 0.01786, "volume": 17673919.0, "close_time": 1774497599999, "quote_volume": 312278.97431, "trades": 2570, "taker_buy_base": 9579099.0, "taker_buy_quote": 169364.52466 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01785, "high": 0.01812, "low": 0.01777, "close": 0.01801, "volume": 19512155.0, "close_time": 1774511999999, "quote_volume": 350288.11813, "trades": 4570, "taker_buy_base": 10103769.0, "taker_buy_quote": 181452.82027 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01799, "high": 0.01843, "low": 0.01725, "close": 0.01727, "volume": 42143134.0, "close_time": 1774526399999, "quote_volume": 755982.41299, "trades": 7121, "taker_buy_base": 19302750.0, "taker_buy_quote": 347723.62909 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01726, "high": 0.01754, "low": 0.01724, "close": 0.01729, "volume": 17651660.0, "close_time": 1774540799999, "quote_volume": 306910.37639, "trades": 1954, "taker_buy_base": 9212633.0, "taker_buy_quote": 160297.58775 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0173, "high": 0.01732, "low": 0.01702, "close": 0.01707, "volume": 14864104.0, "close_time": 1774555199999, "quote_volume": 254559.6568, "trades": 2529, "taker_buy_base": 5625612.0, "taker_buy_quote": 96349.15062 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01708, "high": 0.01752, "low": 0.01704, "close": 0.01734, "volume": 10933239.0, "close_time": 1774569599999, "quote_volume": 189234.08505, "trades": 1587, "taker_buy_base": 6656216.0, "taker_buy_quote": 115172.50099 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01734, "high": 0.01737, "low": 0.01707, "close": 0.01708, "volume": 8289038.0, "close_time": 1774583999999, "quote_volume": 142509.24552, "trades": 1344, "taker_buy_base": 3052648.0, "taker_buy_quote": 52443.46341 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0171, "high": 0.01754, "low": 0.01709, "close": 0.01719, "volume": 19398801.0, "close_time": 1774598399999, "quote_volume": 334571.87492, "trades": 2103, "taker_buy_base": 8699495.0, "taker_buy_quote": 150248.38957 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01718, "high": 0.01733, "low": 0.01697, "close": 0.01702, "volume": 23213930.0, "close_time": 1774612799999, "quote_volume": 397547.51179, "trades": 2554, "taker_buy_base": 11005996.0, "taker_buy_quote": 188564.38283 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01702, "high": 0.01713, "low": 0.0169, "close": 0.01692, "volume": 10155082.0, "close_time": 1774627199999, "quote_volume": 172562.76055, "trades": 1119, "taker_buy_base": 4640413.0, "taker_buy_quote": 78893.66548 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01693, "high": 0.01722, "low": 0.01689, "close": 0.01721, "volume": 9391398.0, "close_time": 1774641599999, "quote_volume": 160150.75341, "trades": 989, "taker_buy_base": 5178235.0, "taker_buy_quote": 88368.98266 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0172, "high": 0.01732, "low": 0.01709, "close": 0.0173, "volume": 5523093.0, "close_time": 1774655999999, "quote_volume": 95045.77835, "trades": 770, "taker_buy_base": 3552877.0, "taker_buy_quote": 61151.536 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01731, "high": 0.01743, "low": 0.01703, "close": 0.01703, "volume": 13475849.0, "close_time": 1774670399999, "quote_volume": 232377.55773, "trades": 1781, "taker_buy_base": 6539174.0, "taker_buy_quote": 112881.78394 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01703, "high": 0.01703, "low": 0.01694, "close": 0.01698, "volume": 10142151.0, "close_time": 1774684799999, "quote_volume": 172225.61414, "trades": 1605, "taker_buy_base": 3707109.0, "taker_buy_quote": 62954.06743 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01698, "high": 0.0171, "low": 0.01698, "close": 0.0171, "volume": 5802420.0, "close_time": 1774699199999, "quote_volume": 98804.10716, "trades": 678, "taker_buy_base": 2891050.0, "taker_buy_quote": 49238.05875 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01709, "high": 0.01747, "low": 0.01709, "close": 0.0172, "volume": 15245737.0, "close_time": 1774713599999, "quote_volume": 263661.53288, "trades": 1764, "taker_buy_base": 7683413.0, "taker_buy_quote": 132908.45514 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0172, "high": 0.01735, "low": 0.0172, "close": 0.0173, "volume": 3423761.0, "close_time": 1774727999999, "quote_volume": 59106.32761, "trades": 370, "taker_buy_base": 1875001.0, "taker_buy_quote": 32350.69025 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0173, "high": 0.0173, "low": 0.01712, "close": 0.01721, "volume": 6448014.0, "close_time": 1774742399999, "quote_volume": 110889.48596, "trades": 676, "taker_buy_base": 3408578.0, "taker_buy_quote": 58623.64699 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01721, "high": 0.01723, "low": 0.01711, "close": 0.01711, "volume": 5380227.0, "close_time": 1774756799999, "quote_volume": 92303.71788, "trades": 565, "taker_buy_base": 2299941.0, "taker_buy_quote": 39448.73844 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01711, "high": 0.0172, "low": 0.0171, "close": 0.01719, "volume": 3517891.0, "close_time": 1774771199999, "quote_volume": 60338.27447, "trades": 363, "taker_buy_base": 2355864.0, "taker_buy_quote": 40401.62257 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01719, "high": 0.01744, "low": 0.01718, "close": 0.01735, "volume": 6430588.0, "close_time": 1774785599999, "quote_volume": 111540.85836, "trades": 894, "taker_buy_base": 4864745.0, "taker_buy_quote": 84374.41429 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01734, "high": 0.01752, "low": 0.01712, "close": 0.01713, "volume": 13396831.0, "close_time": 1774799999999, "quote_volume": 231935.0934, "trades": 1854, "taker_buy_base": 5923313.0, "taker_buy_quote": 102803.71145 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01712, "high": 0.01734, "low": 0.0171, "close": 0.01731, "volume": 4030185.0, "close_time": 1774814399999, "quote_volume": 69313.17558, "trades": 593, "taker_buy_base": 2136686.0, "taker_buy_quote": 36797.60645 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.01732, "high": 0.0175, "low": 0.01725, "close": 0.01726, "volume": 7823791.0, "close_time": 1774828799999, "quote_volume": 135891.97132, "trades": 1084, "taker_buy_base": 4415792.0, "taker_buy_quote": 76760.59721 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01725, "high": 0.01739, "low": 0.01723, "close": 0.01731, "volume": 5928768.0, "close_time": 1774843199999, "quote_volume": 102582.55987, "trades": 780, "taker_buy_base": 2362343.0, "taker_buy_quote": 40872.02371 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01731, "high": 0.01761, "low": 0.0173, "close": 0.01756, "volume": 9218782.0, "close_time": 1774857599999, "quote_volume": 160750.20184, "trades": 1114, "taker_buy_base": 5938051.0, "taker_buy_quote": 103596.24872 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01757, "high": 0.018, "low": 0.01751, "close": 0.01789, "volume": 15287356.0, "close_time": 1774871999999, "quote_volume": 271748.245, "trades": 2070, "taker_buy_base": 10517558.0, "taker_buy_quote": 187057.63618 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0179, "high": 0.0179, "low": 0.01741, "close": 0.01749, "volume": 8889826.0, "close_time": 1774886399999, "quote_volume": 156609.19579, "trades": 771, "taker_buy_base": 3465770.0, "taker_buy_quote": 60857.30863 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.01748, "high": 0.01787, "low": 0.01747, "close": 0.01778, "volume": 10366043.0, "close_time": 1774900799999, "quote_volume": 183936.82436, "trades": 1113, "taker_buy_base": 6759379.0, "taker_buy_quote": 119872.92489 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01778, "high": 0.0179, "low": 0.01761, "close": 0.01761, "volume": 7444555.0, "close_time": 1774915199999, "quote_volume": 132170.83293, "trades": 746, "taker_buy_base": 2999631.0, "taker_buy_quote": 53391.36215 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01762, "high": 0.01781, "low": 0.01756, "close": 0.01768, "volume": 4778893.0, "close_time": 1774929599999, "quote_volume": 84568.07014, "trades": 591, "taker_buy_base": 2619893.0, "taker_buy_quote": 46437.53486 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01768, "high": 0.018, "low": 0.01767, "close": 0.01794, "volume": 6768504.0, "close_time": 1774943999999, "quote_volume": 120986.04902, "trades": 707, "taker_buy_base": 5104973.0, "taker_buy_quote": 91244.39125 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01791, "high": 0.01807, "low": 0.01769, "close": 0.01783, "volume": 15087783.0, "close_time": 1774958399999, "quote_volume": 269577.32123, "trades": 1346, "taker_buy_base": 8016464.0, "taker_buy_quote": 143359.24197 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01784, "high": 0.01791, "low": 0.01754, "close": 0.01755, "volume": 6372837.0, "close_time": 1774972799999, "quote_volume": 112914.92153, "trades": 719, "taker_buy_base": 2758449.0, "taker_buy_quote": 49022.72285 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01756, "high": 0.01777, "low": 0.01756, "close": 0.01773, "volume": 2785977.0, "close_time": 1774987199999, "quote_volume": 49304.32797, "trades": 447, "taker_buy_base": 1987397.0, "taker_buy_quote": 35158.72155 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01773, "high": 0.01786, "low": 0.01766, "close": 0.01781, "volume": 3374623.0, "close_time": 1775001599999, "quote_volume": 60007.50203, "trades": 425, "taker_buy_base": 2352403.0, "taker_buy_quote": 41854.80342 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01782, "high": 0.0179, "low": 0.01776, "close": 0.01789, "volume": 3024764.0, "close_time": 1775015999999, "quote_volume": 53891.93684, "trades": 326, "taker_buy_base": 1287927.0, "taker_buy_quote": 22982.21547 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01791, "high": 0.01801, "low": 0.01769, "close": 0.01778, "volume": 5850128.0, "close_time": 1775030399999, "quote_volume": 104376.79009, "trades": 602, "taker_buy_base": 2342553.0, "taker_buy_quote": 41838.06078 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01775, "high": 0.01812, "low": 0.01775, "close": 0.01806, "volume": 9284896.0, "close_time": 1775044799999, "quote_volume": 166665.54366, "trades": 960, "taker_buy_base": 6878623.0, "taker_buy_quote": 123444.24922 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01809, "high": 0.01816, "low": 0.01791, "close": 0.018, "volume": 11297873.0, "close_time": 1775059199999, "quote_volume": 203691.71122, "trades": 2132, "taker_buy_base": 4996291.0, "taker_buy_quote": 90215.23632 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.01799, "high": 0.01813, "low": 0.01788, "close": 0.01807, "volume": 6567006.0, "close_time": 1775073599999, "quote_volume": 118277.54511, "trades": 881, "taker_buy_base": 3768963.0, "taker_buy_quote": 67980.24897 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01808, "high": 0.01811, "low": 0.01794, "close": 0.01803, "volume": 4158139.0, "close_time": 1775087999999, "quote_volume": 74917.03596, "trades": 655, "taker_buy_base": 1406422.0, "taker_buy_quote": 25374.24494 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01802, "high": 0.01834, "low": 0.01799, "close": 0.01805, "volume": 12381190.0, "close_time": 1775102399999, "quote_volume": 224972.75111, "trades": 2023, "taker_buy_base": 7281296.0, "taker_buy_quote": 132460.17584 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01804, "high": 0.01814, "low": 0.01777, "close": 0.01807, "volume": 12895146.0, "close_time": 1775116799999, "quote_volume": 231683.83628, "trades": 2214, "taker_buy_base": 6722268.0, "taker_buy_quote": 120906.91878 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01805, "high": 0.01805, "low": 0.01722, "close": 0.01733, "volume": 26304341.0, "close_time": 1775131199999, "quote_volume": 461634.35251, "trades": 2593, "taker_buy_base": 9891012.0, "taker_buy_quote": 173229.20821 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01734, "high": 0.01748, "low": 0.01723, "close": 0.01725, "volume": 11456722.0, "close_time": 1775145599999, "quote_volume": 198592.94805, "trades": 1024, "taker_buy_base": 5345786.0, "taker_buy_quote": 92789.1288 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01726, "high": 0.01733, "low": 0.01718, "close": 0.0172, "volume": 3177812.0, "close_time": 1775159999999, "quote_volume": 54736.66815, "trades": 405, "taker_buy_base": 1173918.0, "taker_buy_quote": 20226.97995 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0172, "high": 0.01727, "low": 0.01714, "close": 0.01714, "volume": 6338220.0, "close_time": 1775174399999, "quote_volume": 108902.11371, "trades": 783, "taker_buy_base": 1393882.0, "taker_buy_quote": 23954.86175 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01714, "high": 0.01714, "low": 0.01704, "close": 0.01709, "volume": 5129236.0, "close_time": 1775188799999, "quote_volume": 87686.93249, "trades": 1625, "taker_buy_base": 2335959.0, "taker_buy_quote": 39928.56196 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01709, "high": 0.01722, "low": 0.01708, "close": 0.0171, "volume": 3604086.0, "close_time": 1775203199999, "quote_volume": 61832.15261, "trades": 444, "taker_buy_base": 1888914.0, "taker_buy_quote": 32435.61929 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0171, "high": 0.01714, "low": 0.01705, "close": 0.01709, "volume": 5046406.0, "close_time": 1775217599999, "quote_volume": 86253.53197, "trades": 1271, "taker_buy_base": 2145597.0, "taker_buy_quote": 36671.05931 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01709, "high": 0.01716, "low": 0.01701, "close": 0.01702, "volume": 6381852.0, "close_time": 1775231999999, "quote_volume": 109004.54665, "trades": 1477, "taker_buy_base": 2803144.0, "taker_buy_quote": 47896.04877 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01702, "high": 0.01716, "low": 0.01701, "close": 0.01711, "volume": 2656977.0, "close_time": 1775246399999, "quote_volume": 45460.66593, "trades": 611, "taker_buy_base": 1658202.0, "taker_buy_quote": 28378.10449 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01709, "high": 0.01715, "low": 0.01709, "close": 0.01715, "volume": 2286707.0, "close_time": 1775260799999, "quote_volume": 39130.29306, "trades": 1755, "taker_buy_base": 1019212.0, "taker_buy_quote": 17441.58463 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01714, "high": 0.01719, "low": 0.01709, "close": 0.01712, "volume": 3576735.0, "close_time": 1775275199999, "quote_volume": 61300.008, "trades": 772, "taker_buy_base": 1666239.0, "taker_buy_quote": 28557.74097 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01714, "high": 0.01715, "low": 0.01709, "close": 0.01714, "volume": 2414090.0, "close_time": 1775289599999, "quote_volume": 41324.75292, "trades": 569, "taker_buy_base": 1193006.0, "taker_buy_quote": 20420.26576 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01715, "high": 0.01728, "low": 0.01714, "close": 0.01721, "volume": 3757043.0, "close_time": 1775303999999, "quote_volume": 64673.1443, "trades": 628, "taker_buy_base": 1701575.0, "taker_buy_quote": 29298.9892 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01721, "high": 0.01727, "low": 0.01715, "close": 0.01721, "volume": 4319157.0, "close_time": 1775318399999, "quote_volume": 74336.75394, "trades": 533, "taker_buy_base": 2378332.0, "taker_buy_quote": 40908.89426 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01722, "high": 0.01726, "low": 0.01715, "close": 0.01716, "volume": 4305703.0, "close_time": 1775332799999, "quote_volume": 74018.24652, "trades": 461, "taker_buy_base": 2499448.0, "taker_buy_quote": 42954.08947 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01716, "high": 0.01723, "low": 0.01714, "close": 0.01719, "volume": 1172800.0, "close_time": 1775347199999, "quote_volume": 20164.15, "trades": 385, "taker_buy_base": 510447.0, "taker_buy_quote": 8774.8177 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01721, "high": 0.0173, "low": 0.01716, "close": 0.01724, "volume": 4393579.0, "close_time": 1775361599999, "quote_volume": 75727.35443, "trades": 447, "taker_buy_base": 2001343.0, "taker_buy_quote": 34497.4324 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01729, "high": 0.0173, "low": 0.01719, "close": 0.01723, "volume": 3443628.0, "close_time": 1775375999999, "quote_volume": 59427.86186, "trades": 412, "taker_buy_base": 1883486.0, "taker_buy_quote": 32500.94132 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01724, "high": 0.01726, "low": 0.01717, "close": 0.01723, "volume": 5053613.0, "close_time": 1775390399999, "quote_volume": 86938.17699, "trades": 693, "taker_buy_base": 2721667.0, "taker_buy_quote": 46827.41131 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01724, "high": 0.01736, "low": 0.01721, "close": 0.01734, "volume": 4262044.0, "close_time": 1775404799999, "quote_volume": 73718.24907, "trades": 565, "taker_buy_base": 1874611.0, "taker_buy_quote": 32441.9715 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01736, "high": 0.01748, "low": 0.01735, "close": 0.01741, "volume": 5109550.0, "close_time": 1775419199999, "quote_volume": 88985.27429, "trades": 857, "taker_buy_base": 3461268.0, "taker_buy_quote": 60283.86321 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01743, "high": 0.01768, "low": 0.01735, "close": 0.01764, "volume": 10490270.0, "close_time": 1775433599999, "quote_volume": 183497.37685, "trades": 1639, "taker_buy_base": 7254628.0, "taker_buy_quote": 127046.52469 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01766, "high": 0.0178, "low": 0.01753, "close": 0.01753, "volume": 8748929.0, "close_time": 1775447999999, "quote_volume": 154650.91603, "trades": 1435, "taker_buy_base": 4060419.0, "taker_buy_quote": 71870.35153 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01752, "high": 0.01754, "low": 0.01743, "close": 0.01752, "volume": 4675111.0, "close_time": 1775462399999, "quote_volume": 81730.92799, "trades": 750, "taker_buy_base": 2866091.0, "taker_buy_quote": 50105.58452 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01751, "high": 0.01753, "low": 0.01733, "close": 0.01739, "volume": 3752375.0, "close_time": 1775476799999, "quote_volume": 65300.36997, "trades": 382, "taker_buy_base": 1179677.0, "taker_buy_quote": 20530.33753 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01738, "high": 0.01745, "low": 0.01736, "close": 0.01737, "volume": 1166268.0, "close_time": 1775491199999, "quote_volume": 20296.00485, "trades": 148, "taker_buy_base": 689762.0, "taker_buy_quote": 12006.28926 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01737, "high": 0.01744, "low": 0.01731, "close": 0.01731, "volume": 1055038.0, "close_time": 1775505599999, "quote_volume": 18299.50984, "trades": 260, "taker_buy_base": 633175.0, "taker_buy_quote": 10986.93219 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01731, "high": 0.01738, "low": 0.01726, "close": 0.01731, "volume": 2425242.0, "close_time": 1775519999999, "quote_volume": 41990.28864, "trades": 324, "taker_buy_base": 1162166.0, "taker_buy_quote": 20118.74475 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0173, "high": 0.01742, "low": 0.01729, "close": 0.01733, "volume": 2315818.0, "close_time": 1775534399999, "quote_volume": 40192.38442, "trades": 320, "taker_buy_base": 1510893.0, "taker_buy_quote": 26226.55037 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01731, "high": 0.01738, "low": 0.01727, "close": 0.01732, "volume": 3541102.0, "close_time": 1775548799999, "quote_volume": 61331.91572, "trades": 418, "taker_buy_base": 1723869.0, "taker_buy_quote": 29861.78689 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01733, "high": 0.01737, "low": 0.01723, "close": 0.01724, "volume": 4664093.0, "close_time": 1775563199999, "quote_volume": 80672.73141, "trades": 663, "taker_buy_base": 2734535.0, "taker_buy_quote": 47296.71966 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01724, "high": 0.01733, "low": 0.01711, "close": 0.01726, "volume": 6914330.0, "close_time": 1775577599999, "quote_volume": 119232.21317, "trades": 824, "taker_buy_base": 3426941.0, "taker_buy_quote": 59107.81264 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01725, "high": 0.01735, "low": 0.01723, "close": 0.01727, "volume": 4811438.0, "close_time": 1775591999999, "quote_volume": 83201.13589, "trades": 688, "taker_buy_base": 2846993.0, "taker_buy_quote": 49231.58495 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01728, "high": 0.01747, "low": 0.01724, "close": 0.01743, "volume": 6551647.0, "close_time": 1775606399999, "quote_volume": 113635.30292, "trades": 969, "taker_buy_base": 3895797.0, "taker_buy_quote": 67648.20216 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01744, "high": 0.01748, "low": 0.01735, "close": 0.01738, "volume": 3699423.0, "close_time": 1775620799999, "quote_volume": 64406.24696, "trades": 438, "taker_buy_base": 1232443.0, "taker_buy_quote": 21473.15347 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01739, "high": 0.01749, "low": 0.01738, "close": 0.01748, "volume": 952537.0, "close_time": 1775635199999, "quote_volume": 16597.271, "trades": 178, "taker_buy_base": 463801.0, "taker_buy_quote": 8083.78128 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01749, "high": 0.01766, "low": 0.01747, "close": 0.01761, "volume": 7102364.0, "close_time": 1775649599999, "quote_volume": 124706.98203, "trades": 1371, "taker_buy_base": 4726214.0, "taker_buy_quote": 82996.18889 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01761, "high": 0.01769, "low": 0.01746, "close": 0.01759, "volume": 4840255.0, "close_time": 1775663999999, "quote_volume": 84973.47672, "trades": 650, "taker_buy_base": 2734073.0, "taker_buy_quote": 48057.92102 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01754, "high": 0.01764, "low": 0.01746, "close": 0.01758, "volume": 1813695.0, "close_time": 1775678399999, "quote_volume": 31881.63939, "trades": 270, "taker_buy_base": 959262.0, "taker_buy_quote": 16882.936 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01757, "high": 0.01758, "low": 0.01743, "close": 0.01757, "volume": 3415480.0, "close_time": 1775692799999, "quote_volume": 59736.5509, "trades": 486, "taker_buy_base": 1371704.0, "taker_buy_quote": 24012.29317 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01757, "high": 0.01758, "low": 0.01743, "close": 0.01745, "volume": 4140018.0, "close_time": 1775707199999, "quote_volume": 72424.65605, "trades": 619, "taker_buy_base": 1887778.0, "taker_buy_quote": 33012.77548 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01745, "high": 0.01751, "low": 0.01741, "close": 0.01744, "volume": 2374523.0, "close_time": 1775721599999, "quote_volume": 41447.4659, "trades": 277, "taker_buy_base": 1049005.0, "taker_buy_quote": 18305.31466 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01747, "high": 0.01751, "low": 0.01743, "close": 0.01748, "volume": 1264466.0, "close_time": 1775735999999, "quote_volume": 22088.73227, "trades": 224, "taker_buy_base": 466383.0, "taker_buy_quote": 8142.41844 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.01746, "high": 0.01751, "low": 0.01743, "close": 0.01748, "volume": 2136815.0, "close_time": 1775750399999, "quote_volume": 37318.51894, "trades": 276, "taker_buy_base": 933289.0, "taker_buy_quote": 16305.99116 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0175, "high": 0.01777, "low": 0.0175, "close": 0.01766, "volume": 6687681.0, "close_time": 1775764799999, "quote_volume": 117934.34466, "trades": 794, "taker_buy_base": 4125536.0, "taker_buy_quote": 72785.92601 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01765, "high": 0.01769, "low": 0.0176, "close": 0.01768, "volume": 2152444.0, "close_time": 1775779199999, "quote_volume": 37950.7688, "trades": 232, "taker_buy_base": 857274.0, "taker_buy_quote": 15115.12941 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0177, "high": 0.01817, "low": 0.01768, "close": 0.01817, "volume": 13565475.0, "close_time": 1775793599999, "quote_volume": 243477.78256, "trades": 3056, "taker_buy_base": 6958162.0, "taker_buy_quote": 124767.86809 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01817, "high": 0.01819, "low": 0.0178, "close": 0.01792, "volume": 9634634.0, "close_time": 1775807999999, "quote_volume": 173092.22424, "trades": 1615, "taker_buy_base": 3824788.0, "taker_buy_quote": 68755.67312 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.01793, "high": 0.01804, "low": 0.01793, "close": 0.01802, "volume": 2042543.0, "close_time": 1775822399999, "quote_volume": 36757.44721, "trades": 422, "taker_buy_base": 1498774.0, "taker_buy_quote": 26967.96535 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.015254, "high": 0.01546, "low": 0.01508, "close": 0.015288, "volume": 55722217.0, "close_time": 1712879999999, "quote_volume": 850230.887012, "trades": 9479, "taker_buy_base": 27813225.0, "taker_buy_quote": 424669.962232 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.015299, "high": 0.015962, "low": 0.0143, "close": 0.014331, "volume": 206452420.0, "close_time": 1712966399999, "quote_volume": 3149518.840211, "trades": 24116, "taker_buy_base": 100052072.0, "taker_buy_quote": 1531723.298534 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.014331, "high": 0.014341, "low": 0.012789, "close": 0.013021, "volume": 198263962.0, "close_time": 1713052799999, "quote_volume": 2705849.056335, "trades": 18188, "taker_buy_base": 86230296.0, "taker_buy_quote": 1175874.172534 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.013034, "high": 0.013571, "low": 0.01283, "close": 0.013549, "volume": 84800602.0, "close_time": 1713139199999, "quote_volume": 1120063.383, "trades": 8160, "taker_buy_base": 45899946.0, "taker_buy_quote": 607293.432215 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.01355, "high": 0.014255, "low": 0.013401, "close": 0.013646, "volume": 189206541.0, "close_time": 1713225599999, "quote_volume": 2637703.317655, "trades": 12702, "taker_buy_base": 85601336.0, "taker_buy_quote": 1191829.475152 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.013644, "high": 0.013815, "low": 0.013335, "close": 0.013664, "volume": 80542745.0, "close_time": 1713311999999, "quote_volume": 1094347.654376, "trades": 7856, "taker_buy_base": 39577329.0, "taker_buy_quote": 538035.588093 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.013663, "high": 0.013933, "low": 0.013303, "close": 0.013414, "volume": 97494542.0, "close_time": 1713398399999, "quote_volume": 1328646.652345, "trades": 7127, "taker_buy_base": 47615326.0, "taker_buy_quote": 648857.020408 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.013416, "high": 0.01369, "low": 0.013303, "close": 0.01358, "volume": 47897495.0, "close_time": 1713484799999, "quote_volume": 648872.607228, "trades": 5397, "taker_buy_base": 24248067.0, "taker_buy_quote": 328416.311748 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.013583, "high": 0.013849, "low": 0.01304, "close": 0.01354, "volume": 166283762.0, "close_time": 1713571199999, "quote_volume": 2232389.044272, "trades": 15309, "taker_buy_base": 82246749.0, "taker_buy_quote": 1105031.579023 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.013539, "high": 0.0139, "low": 0.01338, "close": 0.013896, "volume": 66554570.0, "close_time": 1713657599999, "quote_volume": 907351.797223, "trades": 13344, "taker_buy_base": 34317010.0, "taker_buy_quote": 468380.92013 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.013889, "high": 0.01397, "low": 0.013702, "close": 0.013785, "volume": 53973354.0, "close_time": 1713743999999, "quote_volume": 747020.740152, "trades": 9065, "taker_buy_base": 30952517.0, "taker_buy_quote": 428502.90538 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.013782, "high": 0.014109, "low": 0.013736, "close": 0.014008, "volume": 76065791.0, "close_time": 1713830399999, "quote_volume": 1060329.703512, "trades": 10304, "taker_buy_base": 41997183.0, "taker_buy_quote": 585476.942953 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.014002, "high": 0.01478, "low": 0.013918, "close": 0.014725, "volume": 112531492.0, "close_time": 1713916799999, "quote_volume": 1617245.105376, "trades": 16211, "taker_buy_base": 61575681.0, "taker_buy_quote": 885998.074038 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.01474, "high": 0.015393, "low": 0.01466, "close": 0.014667, "volume": 223213690.0, "close_time": 1714003199999, "quote_volume": 3347362.16518, "trades": 24206, "taker_buy_base": 124655491.0, "taker_buy_quote": 1869330.319939 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.014667, "high": 0.015011, "low": 0.014427, "close": 0.01486, "volume": 81233747.0, "close_time": 1714089599999, "quote_volume": 1192098.643984, "trades": 13119, "taker_buy_base": 38949275.0, "taker_buy_quote": 572263.498522 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.014863, "high": 0.01547, "low": 0.014805, "close": 0.01533, "volume": 96358754.0, "close_time": 1714175999999, "quote_volume": 1460661.630918, "trades": 9417, "taker_buy_base": 46231569.0, "taker_buy_quote": 701153.616171 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.01533, "high": 0.015343, "low": 0.015, "close": 0.015078, "volume": 73275875.0, "close_time": 1714262399999, "quote_volume": 1111687.623064, "trades": 7338, "taker_buy_base": 32869103.0, "taker_buy_quote": 498966.781125 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.015072, "high": 0.015207, "low": 0.015004, "close": 0.015031, "volume": 31082374.0, "close_time": 1714348799999, "quote_volume": 469080.035855, "trades": 4832, "taker_buy_base": 14467510.0, "taker_buy_quote": 218434.753599 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.015034, "high": 0.01511, "low": 0.014701, "close": 0.01478, "volume": 46869339.0, "close_time": 1714435199999, "quote_volume": 696546.938373, "trades": 4630, "taker_buy_base": 22615990.0, "taker_buy_quote": 335994.757062 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.014779, "high": 0.014879, "low": 0.013981, "close": 0.014207, "volume": 98494218.0, "close_time": 1714521599999, "quote_volume": 1421139.243524, "trades": 9164, "taker_buy_base": 38475853.0, "taker_buy_quote": 554970.006229 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.014196, "high": 0.014312, "low": 0.013692, "close": 0.013949, "volume": 86131893.0, "close_time": 1714607999999, "quote_volume": 1202439.563368, "trades": 10596, "taker_buy_base": 36797153.0, "taker_buy_quote": 513795.185111 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.013956, "high": 0.01414, "low": 0.013801, "close": 0.013999, "volume": 69208257.0, "close_time": 1714694399999, "quote_volume": 970835.591222, "trades": 10397, "taker_buy_base": 33622301.0, "taker_buy_quote": 471831.055302 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.014001, "high": 0.014152, "low": 0.013901, "close": 0.014033, "volume": 89615588.0, "close_time": 1714780799999, "quote_volume": 1256240.733824, "trades": 11670, "taker_buy_base": 44477149.0, "taker_buy_quote": 623610.700416 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.014034, "high": 0.014159, "low": 0.013964, "close": 0.013981, "volume": 57075134.0, "close_time": 1714867199999, "quote_volume": 802334.789894, "trades": 9283, "taker_buy_base": 27701154.0, "taker_buy_quote": 389478.189397 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.013981, "high": 0.014079, "low": 0.0138, "close": 0.013993, "volume": 53442697.0, "close_time": 1714953599999, "quote_volume": 746257.773167, "trades": 8269, "taker_buy_base": 28573908.0, "taker_buy_quote": 398899.1385 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.013992, "high": 0.014152, "low": 0.013771, "close": 0.013771, "volume": 67434475.0, "close_time": 1715039999999, "quote_volume": 940189.13112, "trades": 9821, "taker_buy_base": 34691780.0, "taker_buy_quote": 483664.860083 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.013771, "high": 0.014068, "low": 0.013715, "close": 0.013907, "volume": 47927865.0, "close_time": 1715126399999, "quote_volume": 667591.616008, "trades": 9484, "taker_buy_base": 22501410.0, "taker_buy_quote": 313552.16103 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.013908, "high": 0.01413, "low": 0.01387, "close": 0.013992, "volume": 73274310.0, "close_time": 1715212799999, "quote_volume": 1024800.619913, "trades": 9691, "taker_buy_base": 33579667.0, "taker_buy_quote": 469403.605791 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.013992, "high": 0.014165, "low": 0.013979, "close": 0.01406, "volume": 56545668.0, "close_time": 1715299199999, "quote_volume": 796801.505589, "trades": 9750, "taker_buy_base": 26652006.0, "taker_buy_quote": 375629.562804 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.014058, "high": 0.014205, "low": 0.013332, "close": 0.01339, "volume": 101825670.0, "close_time": 1715385599999, "quote_volume": 1413855.274657, "trades": 15646, "taker_buy_base": 43218544.0, "taker_buy_quote": 602241.45583 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.01339, "high": 0.013495, "low": 0.013332, "close": 0.013336, "volume": 24328617.0, "close_time": 1715471999999, "quote_volume": 326583.723398, "trades": 6098, "taker_buy_base": 11869469.0, "taker_buy_quote": 159360.088821 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.013335, "high": 0.013477, "low": 0.01323, "close": 0.013306, "volume": 43332423.0, "close_time": 1715558399999, "quote_volume": 578145.195371, "trades": 7260, "taker_buy_base": 21666528.0, "taker_buy_quote": 289628.684822 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.0133, "high": 0.013351, "low": 0.01309, "close": 0.013092, "volume": 33094310.0, "close_time": 1715644799999, "quote_volume": 436907.256168, "trades": 6734, "taker_buy_base": 15045202.0, "taker_buy_quote": 198720.361639 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.013093, "high": 0.013279, "low": 0.01306, "close": 0.013104, "volume": 25791975.0, "close_time": 1715731199999, "quote_volume": 339219.468416, "trades": 5747, "taker_buy_base": 12923097.0, "taker_buy_quote": 170141.72944 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.013105, "high": 0.013219, "low": 0.01292, "close": 0.013196, "volume": 58970350.0, "close_time": 1715817599999, "quote_volume": 770653.434531, "trades": 9731, "taker_buy_base": 27944003.0, "taker_buy_quote": 365653.634515 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.013196, "high": 0.013227, "low": 0.012946, "close": 0.012982, "volume": 43162428.0, "close_time": 1715903999999, "quote_volume": 564819.716649, "trades": 8958, "taker_buy_base": 19053325.0, "taker_buy_quote": 249684.805621 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.012977, "high": 0.013203, "low": 0.01295, "close": 0.013106, "volume": 36946490.0, "close_time": 1715990399999, "quote_volume": 483721.125228, "trades": 6630, "taker_buy_base": 19985915.0, "taker_buy_quote": 261731.594305 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.013102, "high": 0.013249, "low": 0.01303, "close": 0.013115, "volume": 26746360.0, "close_time": 1716076799999, "quote_volume": 351353.978453, "trades": 5536, "taker_buy_base": 14558845.0, "taker_buy_quote": 191267.341301 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.013113, "high": 0.01312, "low": 0.01275, "close": 0.012858, "volume": 30982790.0, "close_time": 1716163199999, "quote_volume": 400819.318531, "trades": 6823, "taker_buy_base": 13269598.0, "taker_buy_quote": 172018.013784 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.012858, "high": 0.013121, "low": 0.012779, "close": 0.013116, "volume": 62143401.0, "close_time": 1716249599999, "quote_volume": 803753.030537, "trades": 10346, "taker_buy_base": 29184203.0, "taker_buy_quote": 377680.854077 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.013113, "high": 0.0132, "low": 0.01291, "close": 0.012996, "volume": 110825610.0, "close_time": 1716335999999, "quote_volume": 1445562.567607, "trades": 16257, "taker_buy_base": 54055255.0, "taker_buy_quote": 705129.952488 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.012992, "high": 0.013169, "low": 0.012704, "close": 0.01275, "volume": 52722265.0, "close_time": 1716422399999, "quote_volume": 680659.942634, "trades": 8484, "taker_buy_base": 26205571.0, "taker_buy_quote": 338439.094634 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.012752, "high": 0.012859, "low": 0.012346, "close": 0.012488, "volume": 54534886.0, "close_time": 1716508799999, "quote_volume": 689398.028462, "trades": 10531, "taker_buy_base": 28565337.0, "taker_buy_quote": 361692.588239 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.012491, "high": 0.012588, "low": 0.012242, "close": 0.012516, "volume": 36031796.0, "close_time": 1716595199999, "quote_volume": 448991.151944, "trades": 8372, "taker_buy_base": 18014468.0, "taker_buy_quote": 224603.273951 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.012528, "high": 0.012555, "low": 0.012382, "close": 0.012495, "volume": 35672611.0, "close_time": 1716681599999, "quote_volume": 445106.641966, "trades": 8457, "taker_buy_base": 19161755.0, "taker_buy_quote": 239142.861898 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.012495, "high": 0.012586, "low": 0.012446, "close": 0.01256, "volume": 45068602.0, "close_time": 1716767999999, "quote_volume": 564422.125742, "trades": 9609, "taker_buy_base": 25083997.0, "taker_buy_quote": 314239.610745 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.012566, "high": 0.012606, "low": 0.012332, "close": 0.012433, "volume": 72145703.0, "close_time": 1716854399999, "quote_volume": 898454.662316, "trades": 12653, "taker_buy_base": 33789425.0, "taker_buy_quote": 420847.832852 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.012428, "high": 0.012688, "low": 0.01215, "close": 0.01233, "volume": 155880676.0, "close_time": 1716940799999, "quote_volume": 1926500.817537, "trades": 12639, "taker_buy_base": 79848596.0, "taker_buy_quote": 987637.29734 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.01233, "high": 0.012379, "low": 0.01225, "close": 0.012273, "volume": 59593986.0, "close_time": 1717027199999, "quote_volume": 734182.107068, "trades": 6793, "taker_buy_base": 27448069.0, "taker_buy_quote": 338100.693739 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.012273, "high": 0.012356, "low": 0.012129, "close": 0.012209, "volume": 42391963.0, "close_time": 1717113599999, "quote_volume": 517803.452926, "trades": 6961, "taker_buy_base": 18407090.0, "taker_buy_quote": 224925.185896 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.012201, "high": 0.012358, "low": 0.012145, "close": 0.012235, "volume": 35193115.0, "close_time": 1717199999999, "quote_volume": 430812.292065, "trades": 8441, "taker_buy_base": 17809058.0, "taker_buy_quote": 218106.637403 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.012235, "high": 0.012358, "low": 0.012151, "close": 0.012311, "volume": 29210525.0, "close_time": 1717286399999, "quote_volume": 358629.596042, "trades": 5811, "taker_buy_base": 13080677.0, "taker_buy_quote": 160618.049766 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.012301, "high": 0.012409, "low": 0.01225, "close": 0.012348, "volume": 36337905.0, "close_time": 1717372799999, "quote_volume": 447709.688443, "trades": 6334, "taker_buy_base": 13025365.0, "taker_buy_quote": 160629.210094 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.012348, "high": 0.012462, "low": 0.01229, "close": 0.012371, "volume": 45648539.0, "close_time": 1717459199999, "quote_volume": 565027.577608, "trades": 6062, "taker_buy_base": 22971159.0, "taker_buy_quote": 284236.789219 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.012369, "high": 0.01248, "low": 0.01229, "close": 0.01248, "volume": 58540781.0, "close_time": 1717545599999, "quote_volume": 725783.05441, "trades": 6886, "taker_buy_base": 27962136.0, "taker_buy_quote": 346609.171542 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.01248, "high": 0.01267, "low": 0.012439, "close": 0.01267, "volume": 56022207.0, "close_time": 1717631999999, "quote_volume": 702539.330064, "trades": 9137, "taker_buy_base": 31855809.0, "taker_buy_quote": 399434.081171 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.012665, "high": 0.013059, "low": 0.012561, "close": 0.013015, "volume": 93307646.0, "close_time": 1717718399999, "quote_volume": 1199409.884358, "trades": 9781, "taker_buy_base": 51053764.0, "taker_buy_quote": 656032.609607 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.013015, "high": 0.013108, "low": 0.01247, "close": 0.01247, "volume": 100858174.0, "close_time": 1717804799999, "quote_volume": 1293722.159141, "trades": 10496, "taker_buy_base": 44694517.0, "taker_buy_quote": 574356.798359 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.01247, "high": 0.012625, "low": 0.01237, "close": 0.012385, "volume": 62862939.0, "close_time": 1717891199999, "quote_volume": 782653.074242, "trades": 7803, "taker_buy_base": 30906562.0, "taker_buy_quote": 384745.2403 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.012384, "high": 0.012622, "low": 0.012341, "close": 0.012611, "volume": 24840944.0, "close_time": 1717977599999, "quote_volume": 309949.297314, "trades": 3614, "taker_buy_base": 12762307.0, "taker_buy_quote": 159162.316759 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.01261, "high": 0.01295, "low": 0.01245, "close": 0.01295, "volume": 95755874.0, "close_time": 1718063999999, "quote_volume": 1221131.646848, "trades": 6354, "taker_buy_base": 55705892.0, "taker_buy_quote": 710545.700751 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.012947, "high": 0.013098, "low": 0.011523, "close": 0.012296, "volume": 145324639.0, "close_time": 1718150399999, "quote_volume": 1842917.57276, "trades": 10732, "taker_buy_base": 65863780.0, "taker_buy_quote": 836728.227722 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.012296, "high": 0.012739, "low": 0.012235, "close": 0.012587, "volume": 68497592.0, "close_time": 1718236799999, "quote_volume": 854509.864175, "trades": 6983, "taker_buy_base": 34442755.0, "taker_buy_quote": 430340.029393 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.012593, "high": 0.012721, "low": 0.01245, "close": 0.012543, "volume": 58691808.0, "close_time": 1718323199999, "quote_volume": 738257.259923, "trades": 6139, "taker_buy_base": 28988351.0, "taker_buy_quote": 364599.769575 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.012548, "high": 0.012669, "low": 0.01235, "close": 0.012382, "volume": 45138825.0, "close_time": 1718409599999, "quote_volume": 564850.335154, "trades": 4455, "taker_buy_base": 21150681.0, "taker_buy_quote": 264785.399799 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.012388, "high": 0.012505, "low": 0.01231, "close": 0.012378, "volume": 24863485.0, "close_time": 1718495999999, "quote_volume": 308170.680361, "trades": 3544, "taker_buy_base": 13203669.0, "taker_buy_quote": 163668.929747 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.01237, "high": 0.012419, "low": 0.012202, "close": 0.012367, "volume": 38402369.0, "close_time": 1718582399999, "quote_volume": 472541.844078, "trades": 4198, "taker_buy_base": 17445631.0, "taker_buy_quote": 214739.365987 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.012363, "high": 0.012412, "low": 0.012029, "close": 0.012035, "volume": 49657124.0, "close_time": 1718668799999, "quote_volume": 606097.716641, "trades": 5447, "taker_buy_base": 19384728.0, "taker_buy_quote": 236606.012062 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.012029, "high": 0.012067, "low": 0.011393, "close": 0.011512, "volume": 94502908.0, "close_time": 1718755199999, "quote_volume": 1101503.734558, "trades": 6197, "taker_buy_base": 35346813.0, "taker_buy_quote": 412453.999516 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.011512, "high": 0.011686, "low": 0.011394, "close": 0.011596, "volume": 41357009.0, "close_time": 1718841599999, "quote_volume": 479543.204095, "trades": 4332, "taker_buy_base": 21587595.0, "taker_buy_quote": 250283.37097 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.011597, "high": 0.011801, "low": 0.011574, "close": 0.01163, "volume": 47670692.0, "close_time": 1718927999999, "quote_volume": 557968.086243, "trades": 6297, "taker_buy_base": 25151562.0, "taker_buy_quote": 294454.715637 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.011635, "high": 0.011951, "low": 0.01161, "close": 0.011813, "volume": 65599840.0, "close_time": 1719014399999, "quote_volume": 772659.239349, "trades": 6207, "taker_buy_base": 34514223.0, "taker_buy_quote": 406372.464443 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.011813, "high": 0.011932, "low": 0.011767, "close": 0.011809, "volume": 24470595.0, "close_time": 1719100799999, "quote_volume": 289574.308762, "trades": 3032, "taker_buy_base": 11173711.0, "taker_buy_quote": 132258.826201 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.011806, "high": 0.01194, "low": 0.011619, "close": 0.011675, "volume": 34270865.0, "close_time": 1719187199999, "quote_volume": 404677.54174, "trades": 4678, "taker_buy_base": 17111823.0, "taker_buy_quote": 202308.126172 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.011675, "high": 0.011755, "low": 0.011479, "close": 0.011486, "volume": 66624186.0, "close_time": 1719273599999, "quote_volume": 773775.990657, "trades": 5681, "taker_buy_base": 27652357.0, "taker_buy_quote": 321072.254526 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.011491, "high": 0.01156, "low": 0.01129, "close": 0.0114, "volume": 92002939.0, "close_time": 1719359999999, "quote_volume": 1050199.23468, "trades": 13165, "taker_buy_base": 39846323.0, "taker_buy_quote": 454642.960659 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.0114, "high": 0.011542, "low": 0.01136, "close": 0.011399, "volume": 40322460.0, "close_time": 1719446399999, "quote_volume": 461864.879526, "trades": 5786, "taker_buy_base": 17167244.0, "taker_buy_quote": 196590.776756 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.011399, "high": 0.01146, "low": 0.0113, "close": 0.01138, "volume": 32818117.0, "close_time": 1719532799999, "quote_volume": 373588.701967, "trades": 5549, "taker_buy_base": 15286255.0, "taker_buy_quote": 174143.590059 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.01137, "high": 0.01153, "low": 0.01131, "close": 0.0114, "volume": 31859749.0, "close_time": 1719619199999, "quote_volume": 363674.171436, "trades": 7449, "taker_buy_base": 15433555.0, "taker_buy_quote": 176308.722376 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.01141, "high": 0.01156, "low": 0.01138, "close": 0.01146, "volume": 24280744.0, "close_time": 1719705599999, "quote_volume": 278635.355597, "trades": 7820, "taker_buy_base": 8441431.0, "taker_buy_quote": 96973.734117 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.01145, "high": 0.01155, "low": 0.0114, "close": 0.01151, "volume": 30588638.0, "close_time": 1719791999999, "quote_volume": 350890.95885, "trades": 8440, "taker_buy_base": 16953472.0, "taker_buy_quote": 194658.77718 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.01151, "high": 0.0118, "low": 0.01143, "close": 0.0115, "volume": 203684661.0, "close_time": 1719878399999, "quote_volume": 2373252.128275, "trades": 11886, "taker_buy_base": 97236912.0, "taker_buy_quote": 1132914.538125 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.0115, "high": 0.01161, "low": 0.01138, "close": 0.01146, "volume": 113361229.0, "close_time": 1719964799999, "quote_volume": 1300427.9193, "trades": 5057, "taker_buy_base": 57190797.0, "taker_buy_quote": 655926.39832 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.01146, "high": 0.01158, "low": 0.0113, "close": 0.01139, "volume": 146312173.0, "close_time": 1720051199999, "quote_volume": 1670443.53329, "trades": 4171, "taker_buy_base": 71084243.0, "taker_buy_quote": 811191.39268 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.01139, "high": 0.01143, "low": 0.01085, "close": 0.011, "volume": 184118977.0, "close_time": 1720137599999, "quote_volume": 2037004.15303, "trades": 4928, "taker_buy_base": 85485267.0, "taker_buy_quote": 944828.496838 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.011, "high": 0.01101, "low": 0.01009, "close": 0.01063, "volume": 238531170.0, "close_time": 1720223999999, "quote_volume": 2478768.886683, "trades": 9156, "taker_buy_base": 115650616.0, "taker_buy_quote": 1198934.403392 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.01063, "high": 0.01087, "low": 0.01058, "close": 0.01086, "volume": 101136700.0, "close_time": 1720310399999, "quote_volume": 1082726.60361, "trades": 3856, "taker_buy_base": 51101601.0, "taker_buy_quote": 546924.01833 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.01086, "high": 0.01087, "low": 0.01037, "close": 0.0104, "volume": 93812226.0, "close_time": 1720396799999, "quote_volume": 999665.92123, "trades": 3538, "taker_buy_base": 44213891.0, "taker_buy_quote": 470623.92464 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.01039, "high": 0.01063, "low": 0.01024, "close": 0.01061, "volume": 395316850.0, "close_time": 1720483199999, "quote_volume": 4149679.81649, "trades": 8559, "taker_buy_base": 199638779.0, "taker_buy_quote": 2094379.53775 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.0106, "high": 0.01083, "low": 0.0106, "close": 0.0108, "volume": 86581220.0, "close_time": 1720569599999, "quote_volume": 931001.1438, "trades": 5435, "taker_buy_base": 42782691.0, "taker_buy_quote": 459480.99261 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.01081, "high": 0.01086, "low": 0.01075, "close": 0.0108, "volume": 64444378.0, "close_time": 1720655999999, "quote_volume": 696012.44104, "trades": 6155, "taker_buy_base": 31655349.0, "taker_buy_quote": 341798.09946 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.0108, "high": 0.01101, "low": 0.01079, "close": 0.01089, "volume": 64203136.0, "close_time": 1720742399999, "quote_volume": 700727.24859, "trades": 6281, "taker_buy_base": 36172488.0, "taker_buy_quote": 394739.50222 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.01089, "high": 0.01109, "low": 0.01086, "close": 0.01107, "volume": 152152883.0, "close_time": 1720828799999, "quote_volume": 1672637.29209, "trades": 7452, "taker_buy_base": 77729861.0, "taker_buy_quote": 854566.89917 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.01106, "high": 0.0116, "low": 0.01104, "close": 0.01156, "volume": 211714708.0, "close_time": 1720915199999, "quote_volume": 2406202.81696, "trades": 8867, "taker_buy_base": 117110578.0, "taker_buy_quote": 1331017.90085 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.01156, "high": 0.0117, "low": 0.01142, "close": 0.01153, "volume": 175265946.0, "close_time": 1721001599999, "quote_volume": 2023654.45375, "trades": 9974, "taker_buy_base": 87384706.0, "taker_buy_quote": 1009523.34708 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.01153, "high": 0.01171, "low": 0.01143, "close": 0.01156, "volume": 219982906.0, "close_time": 1721087999999, "quote_volume": 2541749.17181, "trades": 12310, "taker_buy_base": 110654872.0, "taker_buy_quote": 1278125.90416 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.01156, "high": 0.01158, "low": 0.011, "close": 0.01108, "volume": 204600596.0, "close_time": 1721174399999, "quote_volume": 2289098.34091, "trades": 10144, "taker_buy_base": 98407010.0, "taker_buy_quote": 1100995.7156 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.01107, "high": 0.01121, "low": 0.01098, "close": 0.011, "volume": 127359251.0, "close_time": 1721260799999, "quote_volume": 1414217.00776, "trades": 6458, "taker_buy_base": 62642209.0, "taker_buy_quote": 695662.95749 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.011, "high": 0.0111, "low": 0.01091, "close": 0.01107, "volume": 85755462.0, "close_time": 1721347199999, "quote_volume": 945728.58927, "trades": 4584, "taker_buy_base": 42220896.0, "taker_buy_quote": 465539.98601 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.01108, "high": 0.01118, "low": 0.01057, "close": 0.01073, "volume": 225920967.0, "close_time": 1721433599999, "quote_volume": 2451511.39409, "trades": 8630, "taker_buy_base": 140965141.0, "taker_buy_quote": 1526032.39715 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.01073, "high": 0.01081, "low": 0.01069, "close": 0.01071, "volume": 74695432.0, "close_time": 1721519999999, "quote_volume": 802748.71051, "trades": 4395, "taker_buy_base": 38811369.0, "taker_buy_quote": 417105.23592 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.01072, "high": 0.01078, "low": 0.01063, "close": 0.01072, "volume": 55863895.0, "close_time": 1721606399999, "quote_volume": 598462.729, "trades": 3840, "taker_buy_base": 27722724.0, "taker_buy_quote": 296921.69946 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.01072, "high": 0.01082, "low": 0.01056, "close": 0.01058, "volume": 82365660.0, "close_time": 1721692799999, "quote_volume": 882005.74593, "trades": 5019, "taker_buy_base": 40599994.0, "taker_buy_quote": 434715.69036 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.01059, "high": 0.01066, "low": 0.01045, "close": 0.01058, "volume": 65602282.0, "close_time": 1721779199999, "quote_volume": 691039.20336, "trades": 5382, "taker_buy_base": 33284709.0, "taker_buy_quote": 350444.42862 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.01058, "high": 0.01066, "low": 0.01051, "close": 0.01057, "volume": 81967378.0, "close_time": 1721865599999, "quote_volume": 868662.13876, "trades": 6627, "taker_buy_base": 39117188.0, "taker_buy_quote": 414677.54272 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.01057, "high": 0.01091, "low": 0.01051, "close": 0.01058, "volume": 191185277.0, "close_time": 1721951999999, "quote_volume": 2037110.53935, "trades": 9894, "taker_buy_base": 91394646.0, "taker_buy_quote": 974437.87018 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.01058, "high": 0.01075, "low": 0.01056, "close": 0.01072, "volume": 67543664.0, "close_time": 1722038399999, "quote_volume": 721728.48565, "trades": 5544, "taker_buy_base": 33744171.0, "taker_buy_quote": 360680.82925 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.01072, "high": 0.01074, "low": 0.01061, "close": 0.01064, "volume": 75926824.0, "close_time": 1722124799999, "quote_volume": 810083.9976, "trades": 5814, "taker_buy_base": 36311990.0, "taker_buy_quote": 387570.71862 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.01064, "high": 0.01075, "low": 0.01059, "close": 0.01069, "volume": 96519194.0, "close_time": 1722211199999, "quote_volume": 1029028.56075, "trades": 5631, "taker_buy_base": 47518429.0, "taker_buy_quote": 506906.06767 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.01069, "high": 0.01079, "low": 0.01054, "close": 0.01065, "volume": 66487646.0, "close_time": 1722297599999, "quote_volume": 710007.89168, "trades": 4407, "taker_buy_base": 33793441.0, "taker_buy_quote": 360900.33822 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.01065, "high": 0.01066, "low": 0.0103, "close": 0.01034, "volume": 94501644.0, "close_time": 1722383999999, "quote_volume": 990628.5722, "trades": 6095, "taker_buy_base": 46143151.0, "taker_buy_quote": 484174.46664 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.01033, "high": 0.01035, "low": 0.0101, "close": 0.01012, "volume": 100422831.0, "close_time": 1722470399999, "quote_volume": 1028567.0306, "trades": 6521, "taker_buy_base": 49544752.0, "taker_buy_quote": 507609.9455 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.01012, "high": 0.01016, "low": 0.00992, "close": 0.01008, "volume": 116542048.0, "close_time": 1722556799999, "quote_volume": 1171692.548484, "trades": 6695, "taker_buy_base": 60238788.0, "taker_buy_quote": 605591.0581 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.01008, "high": 0.01008, "low": 0.00975, "close": 0.00981, "volume": 126712521.0, "close_time": 1722643199999, "quote_volume": 1259230.537825, "trades": 7100, "taker_buy_base": 61222356.0, "taker_buy_quote": 608177.01478 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.00981, "high": 0.00982, "low": 0.00965, "close": 0.00967, "volume": 70901214.0, "close_time": 1722729599999, "quote_volume": 691114.85453, "trades": 3826, "taker_buy_base": 28158973.0, "taker_buy_quote": 274658.42517 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.00966, "high": 0.00992, "low": 0.00921, "close": 0.00925, "volume": 146721892.0, "close_time": 1722815999999, "quote_volume": 1408487.146444, "trades": 8695, "taker_buy_base": 57951971.0, "taker_buy_quote": 558094.67295 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.00925, "high": 0.00926, "low": 0.00803, "close": 0.00832, "volume": 415217847.0, "close_time": 1722902399999, "quote_volume": 3495789.108653, "trades": 14512, "taker_buy_base": 173347478.0, "taker_buy_quote": 1457808.54294 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.00831, "high": 0.00895, "low": 0.0083, "close": 0.00865, "volume": 216827359.0, "close_time": 1722988799999, "quote_volume": 1868528.72769, "trades": 11604, "taker_buy_base": 111949486.0, "taker_buy_quote": 964592.49981 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.00865, "high": 0.00886, "low": 0.00863, "close": 0.00877, "volume": 91255014.0, "close_time": 1723075199999, "quote_volume": 799920.60059, "trades": 9381, "taker_buy_base": 42761435.0, "taker_buy_quote": 375121.76193 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.00877, "high": 0.00913, "low": 0.00874, "close": 0.00911, "volume": 144480190.0, "close_time": 1723161599999, "quote_volume": 1299003.81425, "trades": 14384, "taker_buy_base": 72523911.0, "taker_buy_quote": 652458.1369 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.00911, "high": 0.00911, "low": 0.00899, "close": 0.00909, "volume": 146064909.0, "close_time": 1723247999999, "quote_volume": 1322931.45793, "trades": 9620, "taker_buy_base": 71084727.0, "taker_buy_quote": 644089.84907 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.00909, "high": 0.00921, "low": 0.00907, "close": 0.00917, "volume": 100526162.0, "close_time": 1723334399999, "quote_volume": 919997.08544, "trades": 7797, "taker_buy_base": 51918512.0, "taker_buy_quote": 475254.47121 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.00918, "high": 0.00921, "low": 0.009, "close": 0.00903, "volume": 67936222.0, "close_time": 1723420799999, "quote_volume": 618871.27999, "trades": 5397, "taker_buy_base": 30143708.0, "taker_buy_quote": 274784.79299 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.00902, "high": 0.0091, "low": 0.00892, "close": 0.00896, "volume": 180516596.0, "close_time": 1723507199999, "quote_volume": 1627374.83687, "trades": 9045, "taker_buy_base": 88486966.0, "taker_buy_quote": 797858.00746 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.00897, "high": 0.00914, "low": 0.00887, "close": 0.00912, "volume": 108026886.0, "close_time": 1723593599999, "quote_volume": 969898.53193, "trades": 6706, "taker_buy_base": 55205794.0, "taker_buy_quote": 495808.9059 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.00911, "high": 0.00924, "low": 0.00908, "close": 0.00921, "volume": 62239847.0, "close_time": 1723679999999, "quote_volume": 569983.83272, "trades": 5196, "taker_buy_base": 27010942.0, "taker_buy_quote": 247269.6764 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.00921, "high": 0.0093, "low": 0.00905, "close": 0.00909, "volume": 56530222.0, "close_time": 1723766399999, "quote_volume": 519796.86741, "trades": 4377, "taker_buy_base": 24910491.0, "taker_buy_quote": 229331.61658 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.00909, "high": 0.01105, "low": 0.009, "close": 0.01042, "volume": 1364636707.0, "close_time": 1723852799999, "quote_volume": 13813184.70368, "trades": 98341, "taker_buy_base": 707136394.0, "taker_buy_quote": 7164465.37087 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.01042, "high": 0.01146, "low": 0.01024, "close": 0.01067, "volume": 923324210.0, "close_time": 1723939199999, "quote_volume": 10084286.80261, "trades": 66378, "taker_buy_base": 442166820.0, "taker_buy_quote": 4833629.98805 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.01067, "high": 0.01069, "low": 0.01014, "close": 0.01022, "volume": 334041051.0, "close_time": 1724025599999, "quote_volume": 3446355.17866, "trades": 22158, "taker_buy_base": 140216123.0, "taker_buy_quote": 1446150.94229 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.01022, "high": 0.01128, "low": 0.01002, "close": 0.01108, "volume": 365936879.0, "close_time": 1724111999999, "quote_volume": 3894700.06899, "trades": 22801, "taker_buy_base": 190662975.0, "taker_buy_quote": 2035478.19747 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.01108, "high": 0.01665, "low": 0.01105, "close": 0.01658, "volume": 2639330832.0, "close_time": 1724198399999, "quote_volume": 36490825.908326, "trades": 201643, "taker_buy_base": 1372195861.0, "taker_buy_quote": 19010007.294686 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.01657, "high": 0.02, "low": 0.01412, "close": 0.01608, "volume": 3810207003.0, "close_time": 1724284799999, "quote_volume": 65100383.611306, "trades": 347463, "taker_buy_base": 1882577762.0, "taker_buy_quote": 32184726.761836 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.01608, "high": 0.02888, "low": 0.01467, "close": 0.02323, "volume": 5202276532.0, "close_time": 1724371199999, "quote_volume": 108957683.941949, "trades": 479534, "taker_buy_base": 2571208914.0, "taker_buy_quote": 53804044.369349 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.02324, "high": 0.0354, "low": 0.02229, "close": 0.03386, "volume": 5140193424.0, "close_time": 1724457599999, "quote_volume": 142908987.129031, "trades": 509039, "taker_buy_base": 2564635939.0, "taker_buy_quote": 71286209.811011 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.03385, "high": 0.0411, "low": 0.03377, "close": 0.03846, "volume": 4291521082.0, "close_time": 1724543999999, "quote_volume": 161486467.730087, "trades": 677136, "taker_buy_base": 2153844552.0, "taker_buy_quote": 81083212.066287 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.03847, "high": 0.04484, "low": 0.03538, "close": 0.03621, "volume": 3311122208.0, "close_time": 1724630399999, "quote_volume": 131327427.660443, "trades": 610147, "taker_buy_base": 1613394228.0, "taker_buy_quote": 64037511.804073 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.03621, "high": 0.03739, "low": 0.03, "close": 0.03103, "volume": 2213528105.0, "close_time": 1724716799999, "quote_volume": 74977981.36102, "trades": 477321, "taker_buy_base": 1075288819.0, "taker_buy_quote": 36506906.51144 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.03103, "high": 0.035, "low": 0.0287, "close": 0.03191, "volume": 2428595134.0, "close_time": 1724803199999, "quote_volume": 77846561.22723, "trades": 485059, "taker_buy_base": 1177672842.0, "taker_buy_quote": 37802104.76838 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.03191, "high": 0.03314, "low": 0.02964, "close": 0.0308, "volume": 1876801639.0, "close_time": 1724889599999, "quote_volume": 58665681.0038, "trades": 382857, "taker_buy_base": 892260377.0, "taker_buy_quote": 27917856.30373 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.03079, "high": 0.03481, "low": 0.0298, "close": 0.03012, "volume": 1610131970.0, "close_time": 1724975999999, "quote_volume": 51973360.39363, "trades": 304376, "taker_buy_base": 763419517.0, "taker_buy_quote": 24668681.25677 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.03012, "high": 0.03783, "low": 0.02925, "close": 0.03671, "volume": 2967162364.0, "close_time": 1725062399999, "quote_volume": 103052747.74275, "trades": 489056, "taker_buy_base": 1534486174.0, "taker_buy_quote": 53229496.89492 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.03669, "high": 0.03728, "low": 0.03383, "close": 0.03626, "volume": 1247662242.0, "close_time": 1725148799999, "quote_volume": 44483723.02554, "trades": 217029, "taker_buy_base": 646569763.0, "taker_buy_quote": 23078200.88982 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.03625, "high": 0.03867, "low": 0.03231, "close": 0.03311, "volume": 1187482741.0, "close_time": 1725235199999, "quote_volume": 41827800.26344, "trades": 199594, "taker_buy_base": 563247338.0, "taker_buy_quote": 19871539.46746 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.03311, "high": 0.03462, "low": 0.03128, "close": 0.03191, "volume": 910299907.0, "close_time": 1725321599999, "quote_volume": 29985482.06569, "trades": 144107, "taker_buy_base": 453513062.0, "taker_buy_quote": 14942928.76961 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.03192, "high": 0.03415, "low": 0.02813, "close": 0.02851, "volume": 1148077982.0, "close_time": 1725407999999, "quote_volume": 35907485.42565, "trades": 147412, "taker_buy_base": 557550091.0, "taker_buy_quote": 17458072.99445 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.02852, "high": 0.02917, "low": 0.02669, "close": 0.02747, "volume": 1147797200.0, "close_time": 1725494399999, "quote_volume": 32166904.29643, "trades": 146423, "taker_buy_base": 579804684.0, "taker_buy_quote": 16254434.77878 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.02747, "high": 0.02779, "low": 0.02631, "close": 0.02692, "volume": 786720259.0, "close_time": 1725580799999, "quote_volume": 21240129.30924, "trades": 99595, "taker_buy_base": 379989742.0, "taker_buy_quote": 10267765.44925 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.0269, "high": 0.02774, "low": 0.02492, "close": 0.02566, "volume": 974200688.0, "close_time": 1725667199999, "quote_volume": 25909157.04692, "trades": 116797, "taker_buy_base": 479178430.0, "taker_buy_quote": 12758612.39203 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.02566, "high": 0.02756, "low": 0.02542, "close": 0.02689, "volume": 500051860.0, "close_time": 1725753599999, "quote_volume": 13348302.52411, "trades": 70706, "taker_buy_base": 246834921.0, "taker_buy_quote": 6593566.68109 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.0269, "high": 0.0284, "low": 0.02604, "close": 0.02791, "volume": 562748824.0, "close_time": 1725839999999, "quote_volume": 15254749.85983, "trades": 78011, "taker_buy_base": 264155305.0, "taker_buy_quote": 7164299.47586 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.0279, "high": 0.02879, "low": 0.02666, "close": 0.0278, "volume": 595565176.0, "close_time": 1725926399999, "quote_volume": 16498952.55616, "trades": 77245, "taker_buy_base": 287374284.0, "taker_buy_quote": 7961423.43396 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.02781, "high": 0.02781, "low": 0.0263, "close": 0.02659, "volume": 467149287.0, "close_time": 1726012799999, "quote_volume": 12560700.75706, "trades": 60639, "taker_buy_base": 225447440.0, "taker_buy_quote": 6062601.38745 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.02659, "high": 0.02661, "low": 0.02453, "close": 0.02475, "volume": 580096412.0, "close_time": 1726099199999, "quote_volume": 14706403.71912, "trades": 61713, "taker_buy_base": 274199322.0, "taker_buy_quote": 6956493.93838 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.02475, "high": 0.02582, "low": 0.02381, "close": 0.02472, "volume": 956046032.0, "close_time": 1726185599999, "quote_volume": 23707199.4403, "trades": 91355, "taker_buy_base": 471706919.0, "taker_buy_quote": 11694702.40848 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.02471, "high": 0.02485, "low": 0.02284, "close": 0.02425, "volume": 782745862.0, "close_time": 1726271999999, "quote_volume": 18549615.52397, "trades": 85142, "taker_buy_base": 375754502.0, "taker_buy_quote": 8903546.1264 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.02424, "high": 0.02525, "low": 0.02384, "close": 0.02463, "volume": 777776045.0, "close_time": 1726358399999, "quote_volume": 19031819.882, "trades": 89942, "taker_buy_base": 383269571.0, "taker_buy_quote": 9388220.25073 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.02464, "high": 0.02529, "low": 0.02362, "close": 0.02381, "volume": 630658298.0, "close_time": 1726444799999, "quote_volume": 15392970.81517, "trades": 82683, "taker_buy_base": 302131174.0, "taker_buy_quote": 7371727.88828 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.0238, "high": 0.02412, "low": 0.0226, "close": 0.02315, "volume": 643285417.0, "close_time": 1726531199999, "quote_volume": 14926096.30974, "trades": 80318, "taker_buy_base": 275305600.0, "taker_buy_quote": 6382621.61014 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.02315, "high": 0.02386, "low": 0.02291, "close": 0.02372, "volume": 371996052.0, "close_time": 1726617599999, "quote_volume": 8713264.6028, "trades": 59686, "taker_buy_base": 155642168.0, "taker_buy_quote": 3646797.09615 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.0237, "high": 0.02495, "low": 0.02232, "close": 0.02398, "volume": 1168077347.0, "close_time": 1726703999999, "quote_volume": 27556556.68485, "trades": 201131, "taker_buy_base": 550547755.0, "taker_buy_quote": 13013797.43027 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.02398, "high": 0.0253, "low": 0.02384, "close": 0.02476, "volume": 511390136.0, "close_time": 1726790399999, "quote_volume": 12572246.62941, "trades": 70743, "taker_buy_base": 235368704.0, "taker_buy_quote": 5792711.65654 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.02477, "high": 0.02637, "low": 0.02432, "close": 0.02502, "volume": 785355518.0, "close_time": 1726876799999, "quote_volume": 19984207.75116, "trades": 90427, "taker_buy_base": 373617053.0, "taker_buy_quote": 9507155.73391 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.02501, "high": 0.0251, "low": 0.02375, "close": 0.02409, "volume": 233703842.0, "close_time": 1726963199999, "quote_volume": 5667671.77133, "trades": 33878, "taker_buy_base": 101394344.0, "taker_buy_quote": 2458586.93554 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.02409, "high": 0.02409, "low": 0.02282, "close": 0.02339, "volume": 223833073.0, "close_time": 1727049599999, "quote_volume": 5231364.69652, "trades": 31194, "taker_buy_base": 97217731.0, "taker_buy_quote": 2273107.90526 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.02339, "high": 0.02371, "low": 0.02294, "close": 0.02342, "volume": 257980273.0, "close_time": 1727135999999, "quote_volume": 6032815.98511, "trades": 35542, "taker_buy_base": 123743189.0, "taker_buy_quote": 2895077.82316 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.02341, "high": 0.02375, "low": 0.02283, "close": 0.02358, "volume": 350893024.0, "close_time": 1727222399999, "quote_volume": 8199270.83494, "trades": 88516, "taker_buy_base": 167937463.0, "taker_buy_quote": 3923523.49145 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.02357, "high": 0.02396, "low": 0.02241, "close": 0.02257, "volume": 356109214.0, "close_time": 1727308799999, "quote_volume": 8201149.99904, "trades": 68357, "taker_buy_base": 175029332.0, "taker_buy_quote": 4026607.96584 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.02257, "high": 0.02431, "low": 0.02219, "close": 0.02409, "volume": 429340325.0, "close_time": 1727395199999, "quote_volume": 10072162.97481, "trades": 78056, "taker_buy_base": 198339322.0, "taker_buy_quote": 4651066.85384 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.02409, "high": 0.02431, "low": 0.02285, "close": 0.02319, "volume": 640156285.0, "close_time": 1727481599999, "quote_volume": 15146859.12547, "trades": 86206, "taker_buy_base": 297390368.0, "taker_buy_quote": 7026417.57298 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.02319, "high": 0.02363, "low": 0.02111, "close": 0.02152, "volume": 813685404.0, "close_time": 1727567999999, "quote_volume": 17870913.46128, "trades": 128303, "taker_buy_base": 428572537.0, "taker_buy_quote": 9401137.88002 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.02152, "high": 0.02159, "low": 0.0207, "close": 0.02093, "volume": 354358502.0, "close_time": 1727654399999, "quote_volume": 7478084.62563, "trades": 69019, "taker_buy_base": 167716488.0, "taker_buy_quote": 3539014.14024 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.02093, "high": 0.02105, "low": 0.01987, "close": 0.02017, "volume": 469351915.0, "close_time": 1727740799999, "quote_volume": 9542920.31445, "trades": 75846, "taker_buy_base": 216572457.0, "taker_buy_quote": 4406744.58102 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.02017, "high": 0.02032, "low": 0.01638, "close": 0.01672, "volume": 1134668506.0, "close_time": 1727827199999, "quote_volume": 20458386.74603, "trades": 130499, "taker_buy_base": 574339415.0, "taker_buy_quote": 10322117.30441 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.01671, "high": 0.01995, "low": 0.01626, "close": 0.01852, "volume": 2103534238.0, "close_time": 1727913599999, "quote_volume": 38435883.38136, "trades": 205970, "taker_buy_base": 1075938187.0, "taker_buy_quote": 19657842.20138 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.01852, "high": 0.0198, "low": 0.01733, "close": 0.0179, "volume": 1558360932.0, "close_time": 1727999999999, "quote_volume": 28786823.95918, "trades": 161321, "taker_buy_base": 754247818.0, "taker_buy_quote": 13948905.14198 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.0179, "high": 0.01905, "low": 0.01731, "close": 0.01888, "volume": 909276285.0, "close_time": 1728086399999, "quote_volume": 16608699.0208, "trades": 99946, "taker_buy_base": 420401771.0, "taker_buy_quote": 7673654.6095 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.01889, "high": 0.01918, "low": 0.01845, "close": 0.01873, "volume": 329877949.0, "close_time": 1728172799999, "quote_volume": 6189905.41851, "trades": 55719, "taker_buy_base": 150931862.0, "taker_buy_quote": 2832203.28657 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.01873, "high": 0.01937, "low": 0.01836, "close": 0.01929, "volume": 368789966.0, "close_time": 1728259199999, "quote_volume": 6961240.28572, "trades": 57163, "taker_buy_base": 170307432.0, "taker_buy_quote": 3217128.43482 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.01929, "high": 0.01985, "low": 0.01875, "close": 0.01923, "volume": 522582769.0, "close_time": 1728345599999, "quote_volume": 10164949.47819, "trades": 81595, "taker_buy_base": 249137312.0, "taker_buy_quote": 4844813.14388 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.01923, "high": 0.02018, "low": 0.01868, "close": 0.02, "volume": 504798786.0, "close_time": 1728431999999, "quote_volume": 9785179.17529, "trades": 76178, "taker_buy_base": 258109239.0, "taker_buy_quote": 5002352.01373 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.01999, "high": 0.02145, "low": 0.01958, "close": 0.01999, "volume": 1072395374.0, "close_time": 1728518399999, "quote_volume": 21949762.02922, "trades": 130291, "taker_buy_base": 521918331.0, "taker_buy_quote": 10686734.52657 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.01999, "high": 0.02032, "low": 0.01864, "close": 0.01891, "volume": 497202225.0, "close_time": 1728604799999, "quote_volume": 9698987.62018, "trades": 73629, "taker_buy_base": 221786550.0, "taker_buy_quote": 4324227.70512 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.0189, "high": 0.0195, "low": 0.0187, "close": 0.01901, "volume": 222249345.0, "close_time": 1728691199999, "quote_volume": 4256060.81063, "trades": 42992, "taker_buy_base": 101789877.0, "taker_buy_quote": 1949066.47568 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.01901, "high": 0.02082, "low": 0.01901, "close": 0.01985, "volume": 384284855.0, "close_time": 1728777599999, "quote_volume": 7709545.93144, "trades": 57837, "taker_buy_base": 180316309.0, "taker_buy_quote": 3613629.67568 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.01986, "high": 0.02016, "low": 0.01916, "close": 0.01966, "volume": 206169791.0, "close_time": 1728863999999, "quote_volume": 4070268.37293, "trades": 36850, "taker_buy_base": 92873116.0, "taker_buy_quote": 1835117.2813 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.01967, "high": 0.022, "low": 0.0193, "close": 0.02161, "volume": 579817319.0, "close_time": 1728950399999, "quote_volume": 12042024.80323, "trades": 84313, "taker_buy_base": 282101641.0, "taker_buy_quote": 5855214.90197 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.02162, "high": 0.02165, "low": 0.01882, "close": 0.01925, "volume": 609789193.0, "close_time": 1729036799999, "quote_volume": 12166760.0591, "trades": 85841, "taker_buy_base": 287600729.0, "taker_buy_quote": 5732865.90205 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.01925, "high": 0.01929, "low": 0.01848, "close": 0.01878, "volume": 237910432.0, "close_time": 1729123199999, "quote_volume": 4496960.37689, "trades": 45975, "taker_buy_base": 103517206.0, "taker_buy_quote": 1958426.17592 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.01879, "high": 0.01894, "low": 0.01821, "close": 0.01832, "volume": 184189267.0, "close_time": 1729209599999, "quote_volume": 3424782.80389, "trades": 33060, "taker_buy_base": 80591683.0, "taker_buy_quote": 1498726.12638 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.0183, "high": 0.01859, "low": 0.01818, "close": 0.01843, "volume": 148399916.0, "close_time": 1729295999999, "quote_volume": 2729806.03857, "trades": 29919, "taker_buy_base": 82043560.0, "taker_buy_quote": 1508896.22506 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.01843, "high": 0.01888, "low": 0.01836, "close": 0.01842, "volume": 122001206.0, "close_time": 1729382399999, "quote_volume": 2268659.05161, "trades": 33249, "taker_buy_base": 55782066.0, "taker_buy_quote": 1036724.8273 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.01842, "high": 0.01935, "low": 0.01816, "close": 0.01911, "volume": 226079962.0, "close_time": 1729468799999, "quote_volume": 4240408.89396, "trades": 39167, "taker_buy_base": 118667582.0, "taker_buy_quote": 2225490.78543 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.0191, "high": 0.01925, "low": 0.01807, "close": 0.01808, "volume": 224176408.0, "close_time": 1729555199999, "quote_volume": 4183862.17149, "trades": 49836, "taker_buy_base": 94851419.0, "taker_buy_quote": 1770623.37577 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.01808, "high": 0.01876, "low": 0.01784, "close": 0.01871, "volume": 215995266.0, "close_time": 1729641599999, "quote_volume": 3966923.21952, "trades": 57085, "taker_buy_base": 104496763.0, "taker_buy_quote": 1919504.88029 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.01871, "high": 0.01875, "low": 0.01703, "close": 0.01758, "volume": 248102590.0, "close_time": 1729727999999, "quote_volume": 4395870.17278, "trades": 52403, "taker_buy_base": 106083573.0, "taker_buy_quote": 1878204.91159 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.01759, "high": 0.01839, "low": 0.01745, "close": 0.01816, "volume": 192580041.0, "close_time": 1729814399999, "quote_volume": 3477717.48149, "trades": 48460, "taker_buy_base": 87138778.0, "taker_buy_quote": 1574258.4319 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.01817, "high": 0.01864, "low": 0.01588, "close": 0.01634, "volume": 561875187.0, "close_time": 1729900799999, "quote_volume": 9893306.58545, "trades": 77075, "taker_buy_base": 274186756.0, "taker_buy_quote": 4823338.20179 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.01633, "high": 0.01741, "low": 0.01608, "close": 0.01724, "volume": 264503099.0, "close_time": 1729987199999, "quote_volume": 4469775.22596, "trades": 39673, "taker_buy_base": 125882890.0, "taker_buy_quote": 2125445.04545 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.01723, "high": 0.01756, "low": 0.01712, "close": 0.01727, "volume": 129658970.0, "close_time": 1730073599999, "quote_volume": 2251146.28358, "trades": 18040, "taker_buy_base": 63941236.0, "taker_buy_quote": 1110433.71002 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.01728, "high": 0.01847, "low": 0.01679, "close": 0.01809, "volume": 416137391.0, "close_time": 1730159999999, "quote_volume": 7327442.13145, "trades": 46513, "taker_buy_base": 209872617.0, "taker_buy_quote": 3700868.32955 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.0181, "high": 0.01949, "low": 0.01788, "close": 0.01857, "volume": 618782964.0, "close_time": 1730246399999, "quote_volume": 11478407.59665, "trades": 69988, "taker_buy_base": 305251490.0, "taker_buy_quote": 5661946.1134 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.01858, "high": 0.01911, "low": 0.01836, "close": 0.01901, "volume": 371978021.0, "close_time": 1730332799999, "quote_volume": 6983753.44393, "trades": 47585, "taker_buy_base": 205383854.0, "taker_buy_quote": 3855522.52334 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.01901, "high": 0.0191, "low": 0.01789, "close": 0.01812, "volume": 193421429.0, "close_time": 1730419199999, "quote_volume": 3555355.12972, "trades": 25960, "taker_buy_base": 96771569.0, "taker_buy_quote": 1780385.00533 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.01812, "high": 0.01885, "low": 0.01788, "close": 0.01844, "volume": 323766022.0, "close_time": 1730505599999, "quote_volume": 5933686.1447, "trades": 48480, "taker_buy_base": 164990378.0, "taker_buy_quote": 3023205.40641 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.01845, "high": 0.01922, "low": 0.01819, "close": 0.01859, "volume": 395399752.0, "close_time": 1730591999999, "quote_volume": 7401743.06537, "trades": 53256, "taker_buy_base": 208490618.0, "taker_buy_quote": 3904820.85273 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.0186, "high": 0.01891, "low": 0.01559, "close": 0.01646, "volume": 539668396.0, "close_time": 1730678399999, "quote_volume": 9165037.48893, "trades": 69295, "taker_buy_base": 244905401.0, "taker_buy_quote": 4174903.56059 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.01648, "high": 0.01758, "low": 0.01622, "close": 0.01654, "volume": 377057370.0, "close_time": 1730764799999, "quote_volume": 6382946.57593, "trades": 44000, "taker_buy_base": 195491035.0, "taker_buy_quote": 3310274.38507 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.01654, "high": 0.01718, "low": 0.01645, "close": 0.01707, "volume": 300857579.0, "close_time": 1730851199999, "quote_volume": 5063490.64856, "trades": 37337, "taker_buy_base": 148974212.0, "taker_buy_quote": 2507965.91019 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.01708, "high": 0.01873, "low": 0.01708, "close": 0.01861, "volume": 365857784.0, "close_time": 1730937599999, "quote_volume": 6615617.9878, "trades": 42919, "taker_buy_base": 165408546.0, "taker_buy_quote": 2997663.06818 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.01862, "high": 0.01915, "low": 0.01792, "close": 0.01835, "volume": 315430207.0, "close_time": 1731023999999, "quote_volume": 5843134.95069, "trades": 38354, "taker_buy_base": 158773839.0, "taker_buy_quote": 2941347.18171 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.01835, "high": 0.01853, "low": 0.01749, "close": 0.01808, "volume": 261984354.0, "close_time": 1731110399999, "quote_volume": 4723157.77215, "trades": 30964, "taker_buy_base": 129399778.0, "taker_buy_quote": 2333868.11242 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.01807, "high": 0.0194, "low": 0.01784, "close": 0.01929, "volume": 306319364.0, "close_time": 1731196799999, "quote_volume": 5706756.47111, "trades": 40316, "taker_buy_base": 164640535.0, "taker_buy_quote": 3068913.19923 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.0193, "high": 0.02035, "low": 0.0185, "close": 0.01937, "volume": 595186926.0, "close_time": 1731283199999, "quote_volume": 11627566.75619, "trades": 82550, "taker_buy_base": 311320634.0, "taker_buy_quote": 6084255.99566 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.01937, "high": 0.02029, "low": 0.01883, "close": 0.02005, "volume": 590074833.0, "close_time": 1731369599999, "quote_volume": 11541101.28819, "trades": 71113, "taker_buy_base": 294753524.0, "taker_buy_quote": 5765200.19968 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.02006, "high": 0.02228, "low": 0.01873, "close": 0.02155, "volume": 1674517774.0, "close_time": 1731455999999, "quote_volume": 34375121.90451, "trades": 197622, "taker_buy_base": 824782807.0, "taker_buy_quote": 16939474.62434 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.02154, "high": 0.02229, "low": 0.0192, "close": 0.02043, "volume": 1308640383.0, "close_time": 1731542399999, "quote_volume": 27194242.99294, "trades": 159594, "taker_buy_base": 614594251.0, "taker_buy_quote": 12796108.84398 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.02044, "high": 0.02195, "low": 0.02018, "close": 0.02044, "volume": 898124711.0, "close_time": 1731628799999, "quote_volume": 18960701.81971, "trades": 111813, "taker_buy_base": 428600864.0, "taker_buy_quote": 9049164.06404 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.02043, "high": 0.02316, "low": 0.01987, "close": 0.02316, "volume": 999550736.0, "close_time": 1731715199999, "quote_volume": 21947289.86115, "trades": 116069, "taker_buy_base": 491954560.0, "taker_buy_quote": 10814485.83931 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.02315, "high": 0.02395, "low": 0.02222, "close": 0.02262, "volume": 494020402.0, "close_time": 1731801599999, "quote_volume": 11363171.09944, "trades": 66467, "taker_buy_base": 234211349.0, "taker_buy_quote": 5392850.09436 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.02263, "high": 0.02296, "low": 0.02129, "close": 0.02182, "volume": 278225156.0, "close_time": 1731887999999, "quote_volume": 6112415.79845, "trades": 39139, "taker_buy_base": 134644626.0, "taker_buy_quote": 2957783.81329 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.02181, "high": 0.02292, "low": 0.02165, "close": 0.0226, "volume": 318819446.0, "close_time": 1731974399999, "quote_volume": 7142609.87044, "trades": 44313, "taker_buy_base": 147142768.0, "taker_buy_quote": 3299687.09028 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.02259, "high": 0.02292, "low": 0.02112, "close": 0.02152, "volume": 226393828.0, "close_time": 1732060799999, "quote_volume": 5033881.38226, "trades": 43087, "taker_buy_base": 108338745.0, "taker_buy_quote": 2409159.22961 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.02151, "high": 0.02153, "low": 0.01983, "close": 0.02005, "volume": 261039767.0, "close_time": 1732147199999, "quote_volume": 5446855.56022, "trades": 35812, "taker_buy_base": 116666351.0, "taker_buy_quote": 2440268.87633 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.02006, "high": 0.02126, "low": 0.01921, "close": 0.02096, "volume": 241771381.0, "close_time": 1732233599999, "quote_volume": 4944942.17518, "trades": 34485, "taker_buy_base": 114395065.0, "taker_buy_quote": 2347431.29607 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.02097, "high": 0.0217, "low": 0.02037, "close": 0.02168, "volume": 187458808.0, "close_time": 1732319999999, "quote_volume": 3927117.3787, "trades": 33685, "taker_buy_base": 96694263.0, "taker_buy_quote": 2027355.69214 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.02169, "high": 0.02367, "low": 0.02153, "close": 0.02279, "volume": 332189830.0, "close_time": 1732406399999, "quote_volume": 7545317.41553, "trades": 57512, "taker_buy_base": 162152168.0, "taker_buy_quote": 3683133.95292 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.0228, "high": 0.02414, "low": 0.02188, "close": 0.02355, "volume": 394125588.0, "close_time": 1732492799999, "quote_volume": 9074786.69934, "trades": 70524, "taker_buy_base": 191759952.0, "taker_buy_quote": 4418516.7824 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.02357, "high": 0.02418, "low": 0.02158, "close": 0.02193, "volume": 311529177.0, "close_time": 1732579199999, "quote_volume": 7157017.21471, "trades": 57238, "taker_buy_base": 146899392.0, "taker_buy_quote": 3377705.00279 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.02193, "high": 0.02288, "low": 0.02012, "close": 0.02069, "volume": 323265006.0, "close_time": 1732665599999, "quote_volume": 6832126.91391, "trades": 50613, "taker_buy_base": 152482507.0, "taker_buy_quote": 3223130.91813 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.02068, "high": 0.02303, "low": 0.02053, "close": 0.02273, "volume": 195803884.0, "close_time": 1732751999999, "quote_volume": 4287256.03774, "trades": 37228, "taker_buy_base": 98346998.0, "taker_buy_quote": 2156880.57762 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.02273, "high": 0.02297, "low": 0.02171, "close": 0.02189, "volume": 158254424.0, "close_time": 1732838399999, "quote_volume": 3514472.75811, "trades": 30323, "taker_buy_base": 78077528.0, "taker_buy_quote": 1733644.07079 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.02189, "high": 0.02304, "low": 0.02152, "close": 0.02242, "volume": 219672556.0, "close_time": 1732924799999, "quote_volume": 4898707.0956, "trades": 36298, "taker_buy_base": 111928117.0, "taker_buy_quote": 2497691.46827 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.02242, "high": 0.02279, "low": 0.02185, "close": 0.02244, "volume": 227115450.0, "close_time": 1733011199999, "quote_volume": 5077301.40335, "trades": 52582, "taker_buy_base": 105949878.0, "taker_buy_quote": 2368448.45626 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.02244, "high": 0.02362, "low": 0.02186, "close": 0.02312, "volume": 242734541.0, "close_time": 1733097599999, "quote_volume": 5565551.48339, "trades": 44025, "taker_buy_base": 126049890.0, "taker_buy_quote": 2889451.84933 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.02312, "high": 0.0243, "low": 0.0219, "close": 0.02428, "volume": 508571450.0, "close_time": 1733183999999, "quote_volume": 11762664.70419, "trades": 87783, "taker_buy_base": 247853446.0, "taker_buy_quote": 5734317.65564 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.02426, "high": 0.04097, "low": 0.02393, "close": 0.03981, "volume": 2027090410.0, "close_time": 1733270399999, "quote_volume": 59835554.00708, "trades": 383562, "taker_buy_base": 1059614732.0, "taker_buy_quote": 31168970.48018 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.03983, "high": 0.043, "low": 0.03101, "close": 0.0317, "volume": 1487943507.0, "close_time": 1733356799999, "quote_volume": 52437500.72224, "trades": 287380, "taker_buy_base": 700996751.0, "taker_buy_quote": 24744870.19768 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.03171, "high": 0.03204, "low": 0.02851, "close": 0.02987, "volume": 602357813.0, "close_time": 1733443199999, "quote_volume": 18434715.62664, "trades": 112652, "taker_buy_base": 284690172.0, "taker_buy_quote": 8717657.64049 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.02986, "high": 0.03258, "low": 0.0295, "close": 0.03081, "volume": 376162218.0, "close_time": 1733529599999, "quote_volume": 11745815.69872, "trades": 70514, "taker_buy_base": 181734146.0, "taker_buy_quote": 5675272.31101 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.03081, "high": 0.03184, "low": 0.03058, "close": 0.03061, "volume": 194195459.0, "close_time": 1733615999999, "quote_volume": 6055442.62935, "trades": 41509, "taker_buy_base": 88798551.0, "taker_buy_quote": 2770861.92812 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.03062, "high": 0.0314, "low": 0.0299, "close": 0.03116, "volume": 111729648.0, "close_time": 1733702399999, "quote_volume": 3437980.57129, "trades": 25385, "taker_buy_base": 55013736.0, "taker_buy_quote": 1693590.65169 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.03117, "high": 0.03126, "low": 0.02055, "close": 0.02434, "volume": 611933667.0, "close_time": 1733788799999, "quote_volume": 15838778.91714, "trades": 123838, "taker_buy_base": 301558864.0, "taker_buy_quote": 7761170.97426 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.02433, "high": 0.02522, "low": 0.02222, "close": 0.02389, "volume": 556211233.0, "close_time": 1733875199999, "quote_volume": 13149837.85636, "trades": 83677, "taker_buy_base": 266812778.0, "taker_buy_quote": 6314126.41615 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.02388, "high": 0.02568, "low": 0.02305, "close": 0.02547, "volume": 222051524.0, "close_time": 1733961599999, "quote_volume": 5455515.20509, "trades": 44495, "taker_buy_base": 117998794.0, "taker_buy_quote": 2906387.45821 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.02546, "high": 0.02731, "low": 0.02525, "close": 0.02613, "volume": 314511089.0, "close_time": 1734047999999, "quote_volume": 8319596.44362, "trades": 71790, "taker_buy_base": 160002661.0, "taker_buy_quote": 4236420.87005 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.02614, "high": 0.02654, "low": 0.02504, "close": 0.02552, "volume": 188471952.0, "close_time": 1734134399999, "quote_volume": 4818544.06732, "trades": 47777, "taker_buy_base": 90308426.0, "taker_buy_quote": 2309323.82178 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.02554, "high": 0.02604, "low": 0.02408, "close": 0.0246, "volume": 154518174.0, "close_time": 1734220799999, "quote_volume": 3869449.89835, "trades": 38076, "taker_buy_base": 74277768.0, "taker_buy_quote": 1863416.44793 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.0246, "high": 0.02514, "low": 0.02377, "close": 0.02503, "volume": 131326759.0, "close_time": 1734307199999, "quote_volume": 3219779.37059, "trades": 32130, "taker_buy_base": 67158205.0, "taker_buy_quote": 1646160.26931 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.02506, "high": 0.02618, "low": 0.02388, "close": 0.0251, "volume": 300635743.0, "close_time": 1734393599999, "quote_volume": 7549404.03445, "trades": 59569, "taker_buy_base": 154829280.0, "taker_buy_quote": 3892343.26458 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.02509, "high": 0.02516, "low": 0.0233, "close": 0.02353, "volume": 171930217.0, "close_time": 1734479999999, "quote_volume": 4207650.82145, "trades": 29840, "taker_buy_base": 80520846.0, "taker_buy_quote": 1971711.01204 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.02353, "high": 0.02372, "low": 0.02178, "close": 0.022, "volume": 221460036.0, "close_time": 1734566399999, "quote_volume": 5066433.56521, "trades": 43360, "taker_buy_base": 100539085.0, "taker_buy_quote": 2302275.81956 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.022, "high": 0.02274, "low": 0.02042, "close": 0.02119, "volume": 337785833.0, "close_time": 1734652799999, "quote_volume": 7291727.61167, "trades": 72449, "taker_buy_base": 164331340.0, "taker_buy_quote": 3548909.77297 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.0212, "high": 0.02178, "low": 0.01882, "close": 0.02144, "volume": 370588562.0, "close_time": 1734739199999, "quote_volume": 7563783.92273, "trades": 81836, "taker_buy_base": 183914511.0, "taker_buy_quote": 3756037.23798 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.02144, "high": 0.02227, "low": 0.02035, "close": 0.02064, "volume": 173701130.0, "close_time": 1734825599999, "quote_volume": 3675463.67581, "trades": 40486, "taker_buy_base": 84850813.0, "taker_buy_quote": 1794106.98459 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.02067, "high": 0.02121, "low": 0.02019, "close": 0.02069, "volume": 154789231.0, "close_time": 1734911999999, "quote_volume": 3206654.6233, "trades": 31811, "taker_buy_base": 77329393.0, "taker_buy_quote": 1602013.9427 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.02067, "high": 0.02206, "low": 0.02026, "close": 0.0219, "volume": 199317728.0, "close_time": 1734998399999, "quote_volume": 4219833.4134, "trades": 40431, "taker_buy_base": 95789269.0, "taker_buy_quote": 2028111.85885 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.02188, "high": 0.02257, "low": 0.02144, "close": 0.02236, "volume": 106194611.0, "close_time": 1735084799999, "quote_volume": 2333205.70883, "trades": 23431, "taker_buy_base": 51895662.0, "taker_buy_quote": 1140100.16531 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.02234, "high": 0.02275, "low": 0.02219, "close": 0.02248, "volume": 88316518.0, "close_time": 1735171199999, "quote_volume": 1984734.56996, "trades": 20891, "taker_buy_base": 47811705.0, "taker_buy_quote": 1074573.22202 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.02249, "high": 0.02317, "low": 0.02184, "close": 0.02308, "volume": 286454449.0, "close_time": 1735257599999, "quote_volume": 6470865.69288, "trades": 53138, "taker_buy_base": 160066832.0, "taker_buy_quote": 3617408.78929 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.02307, "high": 0.02539, "low": 0.02279, "close": 0.02452, "volume": 670499340.0, "close_time": 1735343999999, "quote_volume": 16265032.73499, "trades": 107604, "taker_buy_base": 327921659.0, "taker_buy_quote": 7961454.24675 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.02452, "high": 0.02501, "low": 0.02368, "close": 0.02456, "volume": 198959902.0, "close_time": 1735430399999, "quote_volume": 4815245.86281, "trades": 55937, "taker_buy_base": 87326898.0, "taker_buy_quote": 2115163.7739 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.02456, "high": 0.02577, "low": 0.02432, "close": 0.0248, "volume": 269811050.0, "close_time": 1735516799999, "quote_volume": 6753681.44625, "trades": 78026, "taker_buy_base": 130601123.0, "taker_buy_quote": 3272437.24772 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.0248, "high": 0.02514, "low": 0.02392, "close": 0.02443, "volume": 172150445.0, "close_time": 1735603199999, "quote_volume": 4233228.34708, "trades": 37218, "taker_buy_base": 75997641.0, "taker_buy_quote": 1869003.9158 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.02445, "high": 0.02499, "low": 0.02414, "close": 0.02427, "volume": 188828342.0, "close_time": 1735689599999, "quote_volume": 4639048.20186, "trades": 53011, "taker_buy_base": 89868987.0, "taker_buy_quote": 2207322.09687 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.02425, "high": 0.02484, "low": 0.02407, "close": 0.02479, "volume": 121221735.0, "close_time": 1735775999999, "quote_volume": 2966288.07902, "trades": 32373, "taker_buy_base": 56691295.0, "taker_buy_quote": 1387838.27676 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.02479, "high": 0.0305, "low": 0.02463, "close": 0.02628, "volume": 485019786.0, "close_time": 1735862399999, "quote_volume": 12671584.89465, "trades": 100897, "taker_buy_base": 241036044.0, "taker_buy_quote": 6300895.37087 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.02628, "high": 0.02637, "low": 0.02518, "close": 0.0261, "volume": 154745873.0, "close_time": 1735948799999, "quote_volume": 3995071.03089, "trades": 36130, "taker_buy_base": 66866390.0, "taker_buy_quote": 1725756.31367 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.0261, "high": 0.02659, "low": 0.02575, "close": 0.02626, "volume": 113951637.0, "close_time": 1736035199999, "quote_volume": 2977169.82904, "trades": 29162, "taker_buy_base": 52358638.0, "taker_buy_quote": 1368048.27835 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.02624, "high": 0.02626, "low": 0.0254, "close": 0.02578, "volume": 77712566.0, "close_time": 1736121599999, "quote_volume": 2007537.53002, "trades": 22972, "taker_buy_base": 36444353.0, "taker_buy_quote": 940862.81606 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.02578, "high": 0.02676, "low": 0.02544, "close": 0.02668, "volume": 160409775.0, "close_time": 1736207999999, "quote_volume": 4207811.19786, "trades": 33837, "taker_buy_base": 82502671.0, "taker_buy_quote": 2164510.23316 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.02668, "high": 0.02718, "low": 0.02493, "close": 0.02494, "volume": 196440612.0, "close_time": 1736294399999, "quote_volume": 5159014.84593, "trades": 46521, "taker_buy_base": 90848004.0, "taker_buy_quote": 2388313.7943 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.02494, "high": 0.02523, "low": 0.02372, "close": 0.02464, "volume": 192169029.0, "close_time": 1736380799999, "quote_volume": 4703862.45874, "trades": 35407, "taker_buy_base": 94818456.0, "taker_buy_quote": 2321104.57603 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.02461, "high": 0.02481, "low": 0.02286, "close": 0.02325, "volume": 129537108.0, "close_time": 1736467199999, "quote_volume": 3063500.64492, "trades": 20898, "taker_buy_base": 62264004.0, "taker_buy_quote": 1472177.73342 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.02328, "high": 0.02381, "low": 0.02255, "close": 0.02372, "volume": 161257634.0, "close_time": 1736553599999, "quote_volume": 3728786.66803, "trades": 25057, "taker_buy_base": 77369463.0, "taker_buy_quote": 1788222.64526 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.02372, "high": 0.02373, "low": 0.02313, "close": 0.02323, "volume": 57656304.0, "close_time": 1736639999999, "quote_volume": 1352657.71485, "trades": 15120, "taker_buy_base": 29722829.0, "taker_buy_quote": 697535.92584 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.02324, "high": 0.02329, "low": 0.02239, "close": 0.02256, "volume": 42685243.0, "close_time": 1736726399999, "quote_volume": 975739.07563, "trades": 6764, "taker_buy_base": 21017566.0, "taker_buy_quote": 481190.19046 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.02255, "high": 0.02301, "low": 0.02079, "close": 0.02142, "volume": 146754195.0, "close_time": 1736812799999, "quote_volume": 3149996.45172, "trades": 18293, "taker_buy_base": 70395831.0, "taker_buy_quote": 1510615.01879 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.02143, "high": 0.02224, "low": 0.0213, "close": 0.02193, "volume": 75930335.0, "close_time": 1736899199999, "quote_volume": 1659736.69558, "trades": 14630, "taker_buy_base": 36618169.0, "taker_buy_quote": 800473.9756 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.02195, "high": 0.02361, "low": 0.02183, "close": 0.02348, "volume": 102938635.0, "close_time": 1736985599999, "quote_volume": 2320997.81684, "trades": 22226, "taker_buy_base": 50255887.0, "taker_buy_quote": 1132801.9027 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.0235, "high": 0.02352, "low": 0.02273, "close": 0.02307, "volume": 88396247.0, "close_time": 1737071999999, "quote_volume": 2045807.89018, "trades": 19414, "taker_buy_base": 43418668.0, "taker_buy_quote": 1004637.21175 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.02307, "high": 0.0243, "low": 0.02306, "close": 0.02419, "volume": 65192408.0, "close_time": 1737158399999, "quote_volume": 1552946.01197, "trades": 16415, "taker_buy_base": 34842266.0, "taker_buy_quote": 830153.62579 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.02418, "high": 0.025, "low": 0.02254, "close": 0.02281, "volume": 134560632.0, "close_time": 1737244799999, "quote_volume": 3187362.26806, "trades": 24401, "taker_buy_base": 65874623.0, "taker_buy_quote": 1559229.34688 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.02281, "high": 0.02325, "low": 0.02101, "close": 0.02122, "volume": 227264957.0, "close_time": 1737331199999, "quote_volume": 4979321.82886, "trades": 54749, "taker_buy_base": 105110082.0, "taker_buy_quote": 2303292.1997 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.02121, "high": 0.02263, "low": 0.02071, "close": 0.02126, "volume": 346843225.0, "close_time": 1737417599999, "quote_volume": 7536033.49872, "trades": 76806, "taker_buy_base": 174477463.0, "taker_buy_quote": 3790758.557 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.02125, "high": 0.02211, "low": 0.02085, "close": 0.02191, "volume": 182849601.0, "close_time": 1737503999999, "quote_volume": 3930232.67838, "trades": 31426, "taker_buy_base": 89549982.0, "taker_buy_quote": 1925645.20651 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.02191, "high": 0.02294, "low": 0.02189, "close": 0.02236, "volume": 91192030.0, "close_time": 1737590399999, "quote_volume": 2045899.99392, "trades": 19408, "taker_buy_base": 48517610.0, "taker_buy_quote": 1088688.16269 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.02234, "high": 0.02238, "low": 0.02136, "close": 0.02215, "volume": 171882949.0, "close_time": 1737676799999, "quote_volume": 3752551.94778, "trades": 38749, "taker_buy_base": 86891878.0, "taker_buy_quote": 1896396.9778 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.02215, "high": 0.02272, "low": 0.02178, "close": 0.02197, "volume": 79424502.0, "close_time": 1737763199999, "quote_volume": 1772947.6993, "trades": 20490, "taker_buy_base": 40777049.0, "taker_buy_quote": 910131.7876 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.02197, "high": 0.02217, "low": 0.02177, "close": 0.02184, "volume": 33896748.0, "close_time": 1737849599999, "quote_volume": 744057.7916, "trades": 8242, "taker_buy_base": 16557802.0, "taker_buy_quote": 363391.31527 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.02185, "high": 0.02203, "low": 0.02119, "close": 0.02121, "volume": 48467719.0, "close_time": 1737935999999, "quote_volume": 1052597.71248, "trades": 11618, "taker_buy_base": 23816080.0, "taker_buy_quote": 516949.64889 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.02121, "high": 0.02132, "low": 0.01966, "close": 0.02066, "volume": 186782694.0, "close_time": 1738022399999, "quote_volume": 3815259.1729, "trades": 21954, "taker_buy_base": 87140752.0, "taker_buy_quote": 1780342.15546 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.02067, "high": 0.02077, "low": 0.01954, "close": 0.0198, "volume": 96916699.0, "close_time": 1738108799999, "quote_volume": 1965304.85207, "trades": 13011, "taker_buy_base": 44007917.0, "taker_buy_quote": 891513.49061 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.01979, "high": 0.02016, "low": 0.01948, "close": 0.01976, "volume": 84473120.0, "close_time": 1738195199999, "quote_volume": 1678068.34235, "trades": 14064, "taker_buy_base": 40523327.0, "taker_buy_quote": 805313.20654 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.01977, "high": 0.02088, "low": 0.01966, "close": 0.02073, "volume": 44761463.0, "close_time": 1738281599999, "quote_volume": 913150.76008, "trades": 8373, "taker_buy_base": 23558455.0, "taker_buy_quote": 480127.97121 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.02074, "high": 0.02127, "low": 0.02056, "close": 0.02093, "volume": 54388581.0, "close_time": 1738367999999, "quote_volume": 1140764.68795, "trades": 13463, "taker_buy_base": 26810780.0, "taker_buy_quote": 562614.87529 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.02093, "high": 0.0212, "low": 0.01991, "close": 0.02, "volume": 65968712.0, "close_time": 1738454399999, "quote_volume": 1366705.99257, "trades": 13001, "taker_buy_base": 34156828.0, "taker_buy_quote": 708837.67578 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.01996, "high": 0.02026, "low": 0.01794, "close": 0.01832, "volume": 137728685.0, "close_time": 1738540799999, "quote_volume": 2611025.61587, "trades": 19032, "taker_buy_base": 65641665.0, "taker_buy_quote": 1244098.50405 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.01831, "high": 0.01898, "low": 0.01596, "close": 0.0189, "volume": 346372787.0, "close_time": 1738627199999, "quote_volume": 6076186.15372, "trades": 52211, "taker_buy_base": 169938706.0, "taker_buy_quote": 2981492.80078 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.0189, "high": 0.01905, "low": 0.01762, "close": 0.0181, "volume": 182688660.0, "close_time": 1738713599999, "quote_volume": 3334044.4593, "trades": 39103, "taker_buy_base": 93860182.0, "taker_buy_quote": 1711725.33302 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.01805, "high": 0.01836, "low": 0.01766, "close": 0.01785, "volume": 84364744.0, "close_time": 1738799999999, "quote_volume": 1517679.09204, "trades": 16674, "taker_buy_base": 43011766.0, "taker_buy_quote": 773327.39973 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.01786, "high": 0.01886, "low": 0.01778, "close": 0.01864, "volume": 203907193.0, "close_time": 1738886399999, "quote_volume": 3761633.92264, "trades": 26740, "taker_buy_base": 108864726.0, "taker_buy_quote": 2009167.54935 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.01865, "high": 0.01906, "low": 0.0182, "close": 0.01843, "volume": 210587420.0, "close_time": 1738972799999, "quote_volume": 3927786.55673, "trades": 33597, "taker_buy_base": 103820986.0, "taker_buy_quote": 1937760.71399 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.01841, "high": 0.01879, "low": 0.01822, "close": 0.01865, "volume": 77945650.0, "close_time": 1739059199999, "quote_volume": 1444967.36586, "trades": 13463, "taker_buy_base": 35957966.0, "taker_buy_quote": 666031.80685 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.01866, "high": 0.01932, "low": 0.01854, "close": 0.01897, "volume": 105207435.0, "close_time": 1739145599999, "quote_volume": 1997342.1125, "trades": 24705, "taker_buy_base": 50494147.0, "taker_buy_quote": 958942.59307 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.01898, "high": 0.02005, "low": 0.01846, "close": 0.01988, "volume": 95419406.0, "close_time": 1739231999999, "quote_volume": 1836453.44815, "trades": 19859, "taker_buy_base": 49352296.0, "taker_buy_quote": 949891.88226 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.01989, "high": 0.02042, "low": 0.01937, "close": 0.01938, "volume": 114567202.0, "close_time": 1739318399999, "quote_volume": 2276293.68485, "trades": 28631, "taker_buy_base": 51872297.0, "taker_buy_quote": 1030513.38255 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.01937, "high": 0.01982, "low": 0.01905, "close": 0.01977, "volume": 88078245.0, "close_time": 1739404799999, "quote_volume": 1714283.87654, "trades": 19698, "taker_buy_base": 45355332.0, "taker_buy_quote": 882245.94533 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.01978, "high": 0.01983, "low": 0.01893, "close": 0.01909, "volume": 59746771.0, "close_time": 1739491199999, "quote_volume": 1153422.64003, "trades": 14207, "taker_buy_base": 29963297.0, "taker_buy_quote": 577551.919 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.01909, "high": 0.01928, "low": 0.0186, "close": 0.01895, "volume": 86602698.0, "close_time": 1739577599999, "quote_volume": 1638773.0508, "trades": 14910, "taker_buy_base": 42378823.0, "taker_buy_quote": 801306.15381 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.01893, "high": 0.01932, "low": 0.01871, "close": 0.01898, "volume": 99276681.0, "close_time": 1739663999999, "quote_volume": 1884330.0118, "trades": 18753, "taker_buy_base": 49623421.0, "taker_buy_quote": 942058.99268 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.01898, "high": 0.0195, "low": 0.01874, "close": 0.0193, "volume": 74472816.0, "close_time": 1739750399999, "quote_volume": 1425681.76853, "trades": 13915, "taker_buy_base": 39464875.0, "taker_buy_quote": 754954.24438 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.0193, "high": 0.0194, "low": 0.01878, "close": 0.01882, "volume": 64275016.0, "close_time": 1739836799999, "quote_volume": 1230142.06815, "trades": 10315, "taker_buy_base": 30780356.0, "taker_buy_quote": 588778.99201 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.01881, "high": 0.01888, "low": 0.01811, "close": 0.01849, "volume": 73012380.0, "close_time": 1739923199999, "quote_volume": 1348430.74993, "trades": 11569, "taker_buy_base": 36629353.0, "taker_buy_quote": 676497.02063 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.01848, "high": 0.01893, "low": 0.01846, "close": 0.01878, "volume": 66927926.0, "close_time": 1740009599999, "quote_volume": 1251422.06208, "trades": 7785, "taker_buy_base": 33124088.0, "taker_buy_quote": 619314.45403 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.01879, "high": 0.01925, "low": 0.01844, "close": 0.01911, "volume": 55241063.0, "close_time": 1740095999999, "quote_volume": 1037706.83793, "trades": 8983, "taker_buy_base": 26662185.0, "taker_buy_quote": 500477.79754 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.01913, "high": 0.01941, "low": 0.01821, "close": 0.01847, "volume": 83843190.0, "close_time": 1740182399999, "quote_volume": 1584964.29111, "trades": 15510, "taker_buy_base": 41517073.0, "taker_buy_quote": 784171.06319 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.01846, "high": 0.01881, "low": 0.01837, "close": 0.01863, "volume": 36101853.0, "close_time": 1740268799999, "quote_volume": 670087.23691, "trades": 7615, "taker_buy_base": 17000300.0, "taker_buy_quote": 315691.10843 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.01864, "high": 0.01918, "low": 0.01864, "close": 0.01905, "volume": 92251458.0, "close_time": 1740355199999, "quote_volume": 1747137.25653, "trades": 19994, "taker_buy_base": 48002464.0, "taker_buy_quote": 908846.58942 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.01906, "high": 0.01918, "low": 0.01816, "close": 0.01821, "volume": 128877190.0, "close_time": 1740441599999, "quote_volume": 2422913.67361, "trades": 16890, "taker_buy_base": 64814364.0, "taker_buy_quote": 1218959.27057 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.01822, "high": 0.01841, "low": 0.01688, "close": 0.01745, "volume": 159138378.0, "close_time": 1740527999999, "quote_volume": 2780090.4821, "trades": 21095, "taker_buy_base": 81375018.0, "taker_buy_quote": 1421872.78009 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.01745, "high": 0.0176, "low": 0.01679, "close": 0.01719, "volume": 103858600.0, "close_time": 1740614399999, "quote_volume": 1792331.64685, "trades": 16941, "taker_buy_base": 52109959.0, "taker_buy_quote": 899050.53192 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.01719, "high": 0.01744, "low": 0.01698, "close": 0.01733, "volume": 67762853.0, "close_time": 1740700799999, "quote_volume": 1168028.43095, "trades": 9613, "taker_buy_base": 34612137.0, "taker_buy_quote": 596871.00455 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.01733, "high": 0.01736, "low": 0.01624, "close": 0.0173, "volume": 97353247.0, "close_time": 1740787199999, "quote_volume": 1632942.4207, "trades": 15655, "taker_buy_base": 48825480.0, "taker_buy_quote": 819249.12492 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.0173, "high": 0.01757, "low": 0.01699, "close": 0.0174, "volume": 63308734.0, "close_time": 1740873599999, "quote_volume": 1097745.84782, "trades": 9919, "taker_buy_base": 35112662.0, "taker_buy_quote": 609172.73966 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.01737, "high": 0.01823, "low": 0.01706, "close": 0.01809, "volume": 98036284.0, "close_time": 1740959999999, "quote_volume": 1732099.90835, "trades": 13392, "taker_buy_base": 47954134.0, "taker_buy_quote": 847279.99269 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.01811, "high": 0.01813, "low": 0.01658, "close": 0.01676, "volume": 94267110.0, "close_time": 1741046399999, "quote_volume": 1644725.85812, "trades": 12223, "taker_buy_base": 45188121.0, "taker_buy_quote": 788927.32708 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.01677, "high": 0.01766, "low": 0.0164, "close": 0.01736, "volume": 125723693.0, "close_time": 1741132799999, "quote_volume": 2130814.28261, "trades": 17634, "taker_buy_base": 65201578.0, "taker_buy_quote": 1103611.77085 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.01734, "high": 0.01781, "low": 0.01731, "close": 0.01767, "volume": 61851332.0, "close_time": 1741219199999, "quote_volume": 1086049.26617, "trades": 9015, "taker_buy_base": 31619346.0, "taker_buy_quote": 555010.79056 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.01767, "high": 0.0179, "low": 0.01728, "close": 0.01739, "volume": 41728107.0, "close_time": 1741305599999, "quote_volume": 732860.73997, "trades": 8036, "taker_buy_base": 20904807.0, "taker_buy_quote": 366758.2746 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.01739, "high": 0.01786, "low": 0.01701, "close": 0.01742, "volume": 80747783.0, "close_time": 1741391999999, "quote_volume": 1410524.05144, "trades": 12534, "taker_buy_base": 39664231.0, "taker_buy_quote": 692607.8878 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.01742, "high": 0.01783, "low": 0.01738, "close": 0.01745, "volume": 44570058.0, "close_time": 1741478399999, "quote_volume": 785111.84585, "trades": 7592, "taker_buy_base": 21145247.0, "taker_buy_quote": 372227.08886 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.01744, "high": 0.01746, "low": 0.01643, "close": 0.01647, "volume": 59531780.0, "close_time": 1741564799999, "quote_volume": 1009350.45643, "trades": 9806, "taker_buy_base": 29626399.0, "taker_buy_quote": 502772.37539 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.01648, "high": 0.017, "low": 0.01611, "close": 0.01612, "volume": 84910382.0, "close_time": 1741651199999, "quote_volume": 1400999.71868, "trades": 12227, "taker_buy_base": 45673133.0, "taker_buy_quote": 752990.34959 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.01612, "high": 0.01632, "low": 0.0157, "close": 0.01596, "volume": 91746949.0, "close_time": 1741737599999, "quote_volume": 1470385.20363, "trades": 14907, "taker_buy_base": 46981199.0, "taker_buy_quote": 752740.75383 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.01598, "high": 0.01614, "low": 0.0157, "close": 0.01599, "volume": 47359078.0, "close_time": 1741823999999, "quote_volume": 754361.06572, "trades": 6238, "taker_buy_base": 22064124.0, "taker_buy_quote": 351405.72533 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.01601, "high": 0.01625, "low": 0.01588, "close": 0.01613, "volume": 42291570.0, "close_time": 1741910399999, "quote_volume": 678082.2076, "trades": 6007, "taker_buy_base": 21090486.0, "taker_buy_quote": 338098.79631 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.01613, "high": 0.01629, "low": 0.01594, "close": 0.0161, "volume": 41393510.0, "close_time": 1741996799999, "quote_volume": 667537.48104, "trades": 7096, "taker_buy_base": 20347465.0, "taker_buy_quote": 328184.40191 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.0161, "high": 0.01628, "low": 0.01606, "close": 0.01617, "volume": 36043758.0, "close_time": 1742083199999, "quote_volume": 583384.70163, "trades": 5730, "taker_buy_base": 18436155.0, "taker_buy_quote": 298469.91315 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.01617, "high": 0.01622, "low": 0.01537, "close": 0.01543, "volume": 75945179.0, "close_time": 1742169599999, "quote_volume": 1192647.54644, "trades": 12398, "taker_buy_base": 34812089.0, "taker_buy_quote": 547061.7795 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.01542, "high": 0.01667, "low": 0.01538, "close": 0.01619, "volume": 140305755.0, "close_time": 1742255999999, "quote_volume": 2260953.35758, "trades": 21577, "taker_buy_base": 73762093.0, "taker_buy_quote": 1189345.20407 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.0162, "high": 0.01865, "low": 0.0161, "close": 0.01818, "volume": 867783452.0, "close_time": 1742342399999, "quote_volume": 15016044.68163, "trades": 69230, "taker_buy_base": 457181433.0, "taker_buy_quote": 7903150.48539 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.01817, "high": 0.01952, "low": 0.01619, "close": 0.01669, "volume": 1362898756.0, "close_time": 1742428799999, "quote_volume": 24166951.5154, "trades": 117854, "taker_buy_base": 670088463.0, "taker_buy_quote": 11896356.6448 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.01667, "high": 0.01722, "low": 0.01645, "close": 0.01687, "volume": 342913660.0, "close_time": 1742515199999, "quote_volume": 5747045.06714, "trades": 35494, "taker_buy_base": 170442615.0, "taker_buy_quote": 2860005.09402 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.01687, "high": 0.01691, "low": 0.01646, "close": 0.01666, "volume": 100692095.0, "close_time": 1742601599999, "quote_volume": 1679634.66772, "trades": 11659, "taker_buy_base": 38376081.0, "taker_buy_quote": 640551.1215 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.01666, "high": 0.01682, "low": 0.01647, "close": 0.0166, "volume": 71635835.0, "close_time": 1742687999999, "quote_volume": 1190135.94524, "trades": 8921, "taker_buy_base": 34423520.0, "taker_buy_quote": 571753.67931 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.0166, "high": 0.017, "low": 0.01624, "close": 0.01633, "volume": 120494760.0, "close_time": 1742774399999, "quote_volume": 2007893.61461, "trades": 14042, "taker_buy_base": 52737477.0, "taker_buy_quote": 879762.87797 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.01633, "high": 0.01656, "low": 0.01596, "close": 0.01637, "volume": 88195292.0, "close_time": 1742860799999, "quote_volume": 1434767.89003, "trades": 13182, "taker_buy_base": 41580908.0, "taker_buy_quote": 676834.01723 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.01637, "high": 0.01649, "low": 0.01598, "close": 0.01636, "volume": 61724269.0, "close_time": 1742947199999, "quote_volume": 1003221.66267, "trades": 8926, "taker_buy_base": 29699685.0, "taker_buy_quote": 482624.74111 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.01636, "high": 0.01667, "low": 0.0163, "close": 0.01655, "volume": 61398637.0, "close_time": 1743033599999, "quote_volume": 1012831.61495, "trades": 9824, "taker_buy_base": 31496548.0, "taker_buy_quote": 519790.84022 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.01655, "high": 0.01687, "low": 0.01647, "close": 0.01674, "volume": 60983852.0, "close_time": 1743119999999, "quote_volume": 1016028.65458, "trades": 6912, "taker_buy_base": 32157161.0, "taker_buy_quote": 535583.10575 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.01674, "high": 0.01674, "low": 0.01623, "close": 0.01646, "volume": 62624893.0, "close_time": 1743206399999, "quote_volume": 1032363.16153, "trades": 8239, "taker_buy_base": 30648665.0, "taker_buy_quote": 505474.17952 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.01646, "high": 0.0166, "low": 0.01614, "close": 0.01624, "volume": 78382752.0, "close_time": 1743292799999, "quote_volume": 1283500.88346, "trades": 10351, "taker_buy_base": 40419035.0, "taker_buy_quote": 661867.05979 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.01624, "high": 0.01635, "low": 0.01604, "close": 0.01626, "volume": 48263792.0, "close_time": 1743379199999, "quote_volume": 782271.3456, "trades": 6183, "taker_buy_base": 22326859.0, "taker_buy_quote": 361878.39856 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.01627, "high": 0.01671, "low": 0.01605, "close": 0.0166, "volume": 75912994.0, "close_time": 1743465599999, "quote_volume": 1246255.75016, "trades": 10314, "taker_buy_base": 35799850.0, "taker_buy_quote": 586795.07661 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.01661, "high": 0.01662, "low": 0.01632, "close": 0.01655, "volume": 59151316.0, "close_time": 1743551999999, "quote_volume": 975330.09029, "trades": 12203, "taker_buy_base": 25292061.0, "taker_buy_quote": 416933.07024 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.01655, "high": 0.01677, "low": 0.01612, "close": 0.01625, "volume": 85528992.0, "close_time": 1743638399999, "quote_volume": 1409586.31009, "trades": 16979, "taker_buy_base": 42717973.0, "taker_buy_quote": 703695.33041 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.01624, "high": 0.01656, "low": 0.01598, "close": 0.01648, "volume": 45427130.0, "close_time": 1743724799999, "quote_volume": 739458.72838, "trades": 7666, "taker_buy_base": 23462038.0, "taker_buy_quote": 382254.67901 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.01648, "high": 0.01668, "low": 0.01638, "close": 0.01655, "volume": 38455766.0, "close_time": 1743811199999, "quote_volume": 635796.87609, "trades": 5403, "taker_buy_base": 20010849.0, "taker_buy_quote": 330751.35816 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.01654, "high": 0.01655, "low": 0.01626, "close": 0.0164, "volume": 36735388.0, "close_time": 1743897599999, "quote_volume": 602849.86597, "trades": 4622, "taker_buy_base": 18899820.0, "taker_buy_quote": 310088.35619 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.0164, "high": 0.01653, "low": 0.01558, "close": 0.01576, "volume": 51239114.0, "close_time": 1743983999999, "quote_volume": 824230.2017, "trades": 9187, "taker_buy_base": 26450543.0, "taker_buy_quote": 425233.74241 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.01575, "high": 0.01595, "low": 0.01491, "close": 0.01549, "volume": 151483193.0, "close_time": 1744070399999, "quote_volume": 2324821.19969, "trades": 17893, "taker_buy_base": 70226126.0, "taker_buy_quote": 1078288.23272 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.01549, "high": 0.01596, "low": 0.01536, "close": 0.01551, "volume": 54669581.0, "close_time": 1744156799999, "quote_volume": 853555.07272, "trades": 9332, "taker_buy_base": 29498628.0, "taker_buy_quote": 460383.1225 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.01551, "high": 0.01612, "low": 0.01511, "close": 0.01606, "volume": 79962599.0, "close_time": 1744243199999, "quote_volume": 1245618.89568, "trades": 14367, "taker_buy_base": 38380191.0, "taker_buy_quote": 598176.54148 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.01606, "high": 0.01639, "low": 0.01577, "close": 0.01603, "volume": 50877755.0, "close_time": 1744329599999, "quote_volume": 819076.77481, "trades": 12377, "taker_buy_base": 26741846.0, "taker_buy_quote": 430280.6131 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.01603, "high": 0.01649, "low": 0.01588, "close": 0.01642, "volume": 43496922.0, "close_time": 1744415999999, "quote_volume": 704424.77056, "trades": 8734, "taker_buy_base": 21783633.0, "taker_buy_quote": 353155.9128 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.01641, "high": 0.01683, "low": 0.01628, "close": 0.01658, "volume": 43361358.0, "close_time": 1744502399999, "quote_volume": 719308.02513, "trades": 8836, "taker_buy_base": 21483153.0, "taker_buy_quote": 356273.00406 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.01659, "high": 0.01701, "low": 0.0165, "close": 0.01698, "volume": 54211329.0, "close_time": 1744588799999, "quote_volume": 909538.04247, "trades": 11532, "taker_buy_base": 28935399.0, "taker_buy_quote": 485645.50976 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.01698, "high": 0.01728, "low": 0.01687, "close": 0.01697, "volume": 62133745.0, "close_time": 1744675199999, "quote_volume": 1060770.53934, "trades": 10520, "taker_buy_base": 32960183.0, "taker_buy_quote": 563003.69406 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.01695, "high": 0.01705, "low": 0.01663, "close": 0.01685, "volume": 38363384.0, "close_time": 1744761599999, "quote_volume": 645603.12509, "trades": 9652, "taker_buy_base": 16203562.0, "taker_buy_quote": 272733.27138 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.01686, "high": 0.01722, "low": 0.01673, "close": 0.01674, "volume": 55942682.0, "close_time": 1744847999999, "quote_volume": 949675.58616, "trades": 13901, "taker_buy_base": 28102503.0, "taker_buy_quote": 477453.22549 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.01674, "high": 0.01698, "low": 0.01654, "close": 0.01683, "volume": 40585955.0, "close_time": 1744934399999, "quote_volume": 678572.64891, "trades": 8306, "taker_buy_base": 19984204.0, "taker_buy_quote": 334311.92837 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.01684, "high": 0.01685, "low": 0.01635, "close": 0.0164, "volume": 40954331.0, "close_time": 1745020799999, "quote_volume": 679955.22084, "trades": 8635, "taker_buy_base": 18220248.0, "taker_buy_quote": 302778.94261 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0164, "high": 0.01677, "low": 0.01637, "close": 0.01676, "volume": 33924927.0, "close_time": 1745107199999, "quote_volume": 562718.91385, "trades": 8291, "taker_buy_base": 16796311.0, "taker_buy_quote": 278580.19169 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.01677, "high": 0.01701, "low": 0.01663, "close": 0.01683, "volume": 49784840.0, "close_time": 1745193599999, "quote_volume": 837791.39736, "trades": 13202, "taker_buy_base": 24089231.0, "taker_buy_quote": 405418.92474 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.01683, "high": 0.01727, "low": 0.0168, "close": 0.01722, "volume": 93617884.0, "close_time": 1745279999999, "quote_volume": 1590382.60384, "trades": 16946, "taker_buy_base": 49781455.0, "taker_buy_quote": 845893.99398 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.01721, "high": 0.01733, "low": 0.01702, "close": 0.01728, "volume": 66216505.0, "close_time": 1745366399999, "quote_volume": 1139005.00046, "trades": 11675, "taker_buy_base": 35233294.0, "taker_buy_quote": 606415.46516 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.01729, "high": 0.01751, "low": 0.01711, "close": 0.01734, "volume": 77312603.0, "close_time": 1745452799999, "quote_volume": 1339907.3267, "trades": 17066, "taker_buy_base": 40057259.0, "taker_buy_quote": 694515.57718 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.01736, "high": 0.01739, "low": 0.01696, "close": 0.01729, "volume": 47774236.0, "close_time": 1745539199999, "quote_volume": 822494.41018, "trades": 11323, "taker_buy_base": 23921641.0, "taker_buy_quote": 411963.48355 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.01729, "high": 0.01732, "low": 0.01705, "close": 0.01709, "volume": 59811351.0, "close_time": 1745625599999, "quote_volume": 1029260.91408, "trades": 13067, "taker_buy_base": 27680331.0, "taker_buy_quote": 476389.3746 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0171, "high": 0.01801, "low": 0.0171, "close": 0.01783, "volume": 146531646.0, "close_time": 1745711999999, "quote_volume": 2589114.50848, "trades": 33606, "taker_buy_base": 82272987.0, "taker_buy_quote": 1452737.44664 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.01785, "high": 0.01843, "low": 0.01763, "close": 0.01772, "volume": 246393299.0, "close_time": 1745798399999, "quote_volume": 4447325.52017, "trades": 51455, "taker_buy_base": 124176956.0, "taker_buy_quote": 2242242.33028 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.01771, "high": 0.01805, "low": 0.01744, "close": 0.01797, "volume": 86409147.0, "close_time": 1745884799999, "quote_volume": 1532592.56715, "trades": 15422, "taker_buy_base": 38143168.0, "taker_buy_quote": 677028.37925 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.01797, "high": 0.01801, "low": 0.01749, "close": 0.01757, "volume": 50621601.0, "close_time": 1745971199999, "quote_volume": 901712.45825, "trades": 12881, "taker_buy_base": 26960395.0, "taker_buy_quote": 480291.32795 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.01757, "high": 0.01786, "low": 0.01745, "close": 0.01785, "volume": 48774859.0, "close_time": 1746057599999, "quote_volume": 860042.13074, "trades": 10775, "taker_buy_base": 24623816.0, "taker_buy_quote": 434302.84823 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.01785, "high": 0.01793, "low": 0.01762, "close": 0.01766, "volume": 59188505.0, "close_time": 1746143999999, "quote_volume": 1052440.10865, "trades": 10325, "taker_buy_base": 28913411.0, "taker_buy_quote": 514428.00363 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.01764, "high": 0.01801, "low": 0.01754, "close": 0.018, "volume": 44749206.0, "close_time": 1746230399999, "quote_volume": 795153.17707, "trades": 7704, "taker_buy_base": 24825405.0, "taker_buy_quote": 441496.68443 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.018, "high": 0.01814, "low": 0.01773, "close": 0.01785, "volume": 56361338.0, "close_time": 1746316799999, "quote_volume": 1009143.45651, "trades": 8789, "taker_buy_base": 28320454.0, "taker_buy_quote": 507235.59139 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.01784, "high": 0.01811, "low": 0.01773, "close": 0.01796, "volume": 63643972.0, "close_time": 1746403199999, "quote_volume": 1143337.86763, "trades": 10538, "taker_buy_base": 31447065.0, "taker_buy_quote": 565213.37645 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.01796, "high": 0.01823, "low": 0.01787, "close": 0.01798, "volume": 47439457.0, "close_time": 1746489599999, "quote_volume": 856721.08593, "trades": 9289, "taker_buy_base": 23929706.0, "taker_buy_quote": 432273.29833 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.01798, "high": 0.01799, "low": 0.01731, "close": 0.01757, "volume": 104441193.0, "close_time": 1746575999999, "quote_volume": 1837748.08809, "trades": 17039, "taker_buy_base": 41136089.0, "taker_buy_quote": 723089.81074 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.01757, "high": 0.01791, "low": 0.01744, "close": 0.01784, "volume": 49951662.0, "close_time": 1746662399999, "quote_volume": 882736.07064, "trades": 8260, "taker_buy_base": 24109261.0, "taker_buy_quote": 426255.89867 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.01784, "high": 0.01874, "low": 0.01782, "close": 0.01873, "volume": 82694947.0, "close_time": 1746748799999, "quote_volume": 1511750.90601, "trades": 18948, "taker_buy_base": 43246959.0, "taker_buy_quote": 791268.91424 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.01872, "high": 0.01939, "low": 0.01845, "close": 0.01907, "volume": 143092281.0, "close_time": 1746835199999, "quote_volume": 2714223.96206, "trades": 34369, "taker_buy_base": 73596572.0, "taker_buy_quote": 1396619.50439 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.01907, "high": 0.01962, "low": 0.01885, "close": 0.01952, "volume": 111312103.0, "close_time": 1746921599999, "quote_volume": 2134572.53449, "trades": 24673, "taker_buy_base": 55691907.0, "taker_buy_quote": 1068689.44496 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.01953, "high": 0.01962, "low": 0.01892, "close": 0.0193, "volume": 80879019.0, "close_time": 1747007999999, "quote_volume": 1558631.51753, "trades": 18040, "taker_buy_base": 39575551.0, "taker_buy_quote": 763111.0367 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.01931, "high": 0.02026, "low": 0.01927, "close": 0.01995, "volume": 138644386.0, "close_time": 1747094399999, "quote_volume": 2746318.2042, "trades": 37438, "taker_buy_base": 68219206.0, "taker_buy_quote": 1351764.95976 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.01995, "high": 0.01997, "low": 0.01897, "close": 0.01968, "volume": 92760174.0, "close_time": 1747180799999, "quote_volume": 1806603.85924, "trades": 23145, "taker_buy_base": 45929578.0, "taker_buy_quote": 895006.09879 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.01969, "high": 0.02027, "low": 0.01952, "close": 0.01986, "volume": 119520343.0, "close_time": 1747267199999, "quote_volume": 2378934.17248, "trades": 30292, "taker_buy_base": 64691840.0, "taker_buy_quote": 1287516.62572 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.01986, "high": 0.02001, "low": 0.01913, "close": 0.01965, "volume": 123936145.0, "close_time": 1747353599999, "quote_volume": 2423143.46805, "trades": 26519, "taker_buy_base": 66132829.0, "taker_buy_quote": 1292720.37056 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.01966, "high": 0.01998, "low": 0.01939, "close": 0.01944, "volume": 56722366.0, "close_time": 1747439999999, "quote_volume": 1116865.30397, "trades": 10963, "taker_buy_base": 28800925.0, "taker_buy_quote": 567090.51203 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.01944, "high": 0.01947, "low": 0.01891, "close": 0.01918, "volume": 65637161.0, "close_time": 1747526399999, "quote_volume": 1258673.50832, "trades": 11544, "taker_buy_base": 35768922.0, "taker_buy_quote": 685840.98303 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.01919, "high": 0.01963, "low": 0.01877, "close": 0.01929, "volume": 61486330.0, "close_time": 1747612799999, "quote_volume": 1185475.24211, "trades": 15010, "taker_buy_base": 29896551.0, "taker_buy_quote": 575692.20554 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.01928, "high": 0.0193, "low": 0.01854, "close": 0.01893, "volume": 75736145.0, "close_time": 1747699199999, "quote_volume": 1421032.18797, "trades": 11190, "taker_buy_base": 42423314.0, "taker_buy_quote": 795765.03097 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.01893, "high": 0.01937, "low": 0.01884, "close": 0.01907, "volume": 66822940.0, "close_time": 1747785599999, "quote_volume": 1282795.59939, "trades": 16837, "taker_buy_base": 33890281.0, "taker_buy_quote": 650537.03264 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.01907, "high": 0.01941, "low": 0.01884, "close": 0.01901, "volume": 52090681.0, "close_time": 1747871999999, "quote_volume": 993847.65257, "trades": 16164, "taker_buy_base": 27181518.0, "taker_buy_quote": 518465.4024 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.01899, "high": 0.01999, "low": 0.01895, "close": 0.01983, "volume": 71228385.0, "close_time": 1747958399999, "quote_volume": 1391780.53286, "trades": 22685, "taker_buy_base": 30149806.0, "taker_buy_quote": 587983.90787 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.01983, "high": 0.02, "low": 0.01885, "close": 0.01924, "volume": 101118218.0, "close_time": 1748044799999, "quote_volume": 1960653.12018, "trades": 27164, "taker_buy_base": 52834627.0, "taker_buy_quote": 1022111.48131 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.01921, "high": 0.01965, "low": 0.01917, "close": 0.01935, "volume": 44736881.0, "close_time": 1748131199999, "quote_volume": 871784.50091, "trades": 12421, "taker_buy_base": 21714820.0, "taker_buy_quote": 422983.75286 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.01933, "high": 0.01965, "low": 0.01914, "close": 0.01935, "volume": 41409779.0, "close_time": 1748217599999, "quote_volume": 801914.33062, "trades": 12842, "taker_buy_base": 23802145.0, "taker_buy_quote": 460780.34701 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.01935, "high": 0.01959, "low": 0.01928, "close": 0.01946, "volume": 32391507.0, "close_time": 1748303999999, "quote_volume": 629135.09369, "trades": 10216, "taker_buy_base": 19135893.0, "taker_buy_quote": 371533.72553 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.01945, "high": 0.0198, "low": 0.01923, "close": 0.01972, "volume": 41508817.0, "close_time": 1748390399999, "quote_volume": 811847.78385, "trades": 12004, "taker_buy_base": 20341567.0, "taker_buy_quote": 397746.39128 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.01972, "high": 0.01976, "low": 0.01935, "close": 0.01946, "volume": 30889251.0, "close_time": 1748476799999, "quote_volume": 603701.96004, "trades": 9272, "taker_buy_base": 16705760.0, "taker_buy_quote": 326415.58848 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.01945, "high": 0.0199, "low": 0.0194, "close": 0.01944, "volume": 36330993.0, "close_time": 1748563199999, "quote_volume": 711375.23622, "trades": 9839, "taker_buy_base": 18900871.0, "taker_buy_quote": 370294.70336 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.01945, "high": 0.0196, "low": 0.01871, "close": 0.01873, "volume": 76725005.0, "close_time": 1748649599999, "quote_volume": 1466369.88068, "trades": 15535, "taker_buy_base": 41648830.0, "taker_buy_quote": 795774.11491 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.01872, "high": 0.01884, "low": 0.01841, "close": 0.01865, "volume": 57580371.0, "close_time": 1748735999999, "quote_volume": 1074022.5411, "trades": 15789, "taker_buy_base": 30729744.0, "taker_buy_quote": 573357.88495 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.01866, "high": 0.01903, "low": 0.01859, "close": 0.01902, "volume": 21889150.0, "close_time": 1748822399999, "quote_volume": 411636.78031, "trades": 5583, "taker_buy_base": 10465192.0, "taker_buy_quote": 196774.30157 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.01901, "high": 0.01903, "low": 0.01874, "close": 0.01893, "volume": 18379072.0, "close_time": 1748908799999, "quote_volume": 346842.75847, "trades": 4557, "taker_buy_base": 7707389.0, "taker_buy_quote": 145391.25253 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.01893, "high": 0.01921, "low": 0.01888, "close": 0.01888, "volume": 31044837.0, "close_time": 1748995199999, "quote_volume": 591022.8296, "trades": 7539, "taker_buy_base": 11975302.0, "taker_buy_quote": 227945.59922 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.01889, "high": 0.01926, "low": 0.01882, "close": 0.01924, "volume": 43401372.0, "close_time": 1749081599999, "quote_volume": 826420.32069, "trades": 7376, "taker_buy_base": 19183821.0, "taker_buy_quote": 365156.10644 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.01924, "high": 0.01952, "low": 0.01838, "close": 0.01929, "volume": 147976083.0, "close_time": 1749167999999, "quote_volume": 2820388.07754, "trades": 16450, "taker_buy_base": 74359265.0, "taker_buy_quote": 1416834.42369 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.01925, "high": 0.01933, "low": 0.01882, "close": 0.01908, "volume": 45989033.0, "close_time": 1749254399999, "quote_volume": 874855.2736, "trades": 6013, "taker_buy_base": 21778935.0, "taker_buy_quote": 414000.07856 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.01908, "high": 0.0196, "low": 0.01902, "close": 0.01947, "volume": 27968910.0, "close_time": 1749340799999, "quote_volume": 539504.98724, "trades": 4628, "taker_buy_base": 14833782.0, "taker_buy_quote": 286084.16061 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.01949, "high": 0.01966, "low": 0.01923, "close": 0.01928, "volume": 37621365.0, "close_time": 1749427199999, "quote_volume": 733975.03865, "trades": 9480, "taker_buy_base": 17190390.0, "taker_buy_quote": 335180.78879 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.01929, "high": 0.01964, "low": 0.01919, "close": 0.01951, "volume": 35157296.0, "close_time": 1749513599999, "quote_volume": 681671.86383, "trades": 8020, "taker_buy_base": 17586516.0, "taker_buy_quote": 341045.02375 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.01951, "high": 0.02, "low": 0.01937, "close": 0.0199, "volume": 62321305.0, "close_time": 1749599999999, "quote_volume": 1231968.52507, "trades": 17870, "taker_buy_base": 26343391.0, "taker_buy_quote": 520582.64368 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.01989, "high": 0.01996, "low": 0.01889, "close": 0.01916, "volume": 82810214.0, "close_time": 1749686399999, "quote_volume": 1613463.42101, "trades": 20744, "taker_buy_base": 39910197.0, "taker_buy_quote": 775456.02052 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.01916, "high": 0.01916, "low": 0.01834, "close": 0.01844, "volume": 57597679.0, "close_time": 1749772799999, "quote_volume": 1080345.71877, "trades": 14189, "taker_buy_base": 29826520.0, "taker_buy_quote": 559339.39206 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.01843, "high": 0.01843, "low": 0.01793, "close": 0.01812, "volume": 87837510.0, "close_time": 1749859199999, "quote_volume": 1592493.95717, "trades": 15328, "taker_buy_base": 44139393.0, "taker_buy_quote": 800732.01683 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.01811, "high": 0.01815, "low": 0.0178, "close": 0.01791, "volume": 43619265.0, "close_time": 1749945599999, "quote_volume": 782657.4666, "trades": 8245, "taker_buy_base": 21844028.0, "taker_buy_quote": 391843.99029 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0179, "high": 0.01803, "low": 0.01769, "close": 0.01789, "volume": 47694775.0, "close_time": 1750031999999, "quote_volume": 850866.77807, "trades": 11108, "taker_buy_base": 23581177.0, "taker_buy_quote": 420562.36819 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.01789, "high": 0.0192, "low": 0.01774, "close": 0.0178, "volume": 166397449.0, "close_time": 1750118399999, "quote_volume": 3037398.33789, "trades": 19399, "taker_buy_base": 79241227.0, "taker_buy_quote": 1448499.44708 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0178, "high": 0.01813, "low": 0.01749, "close": 0.0175, "volume": 60212271.0, "close_time": 1750204799999, "quote_volume": 1071026.92519, "trades": 10619, "taker_buy_base": 27742031.0, "taker_buy_quote": 493285.25914 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0175, "high": 0.0177, "low": 0.01722, "close": 0.0175, "volume": 26987064.0, "close_time": 1750291199999, "quote_volume": 470853.73655, "trades": 4204, "taker_buy_base": 14313150.0, "taker_buy_quote": 249576.08401 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.01752, "high": 0.01763, "low": 0.01743, "close": 0.01752, "volume": 12851095.0, "close_time": 1750377599999, "quote_volume": 225308.65126, "trades": 1879, "taker_buy_base": 5936692.0, "taker_buy_quote": 104053.60032 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.01752, "high": 0.01756, "low": 0.01713, "close": 0.01727, "volume": 28484287.0, "close_time": 1750463999999, "quote_volume": 495629.76267, "trades": 4348, "taker_buy_base": 13601847.0, "taker_buy_quote": 236703.63609 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.01728, "high": 0.01745, "low": 0.01686, "close": 0.01704, "volume": 30163777.0, "close_time": 1750550399999, "quote_volume": 518763.03907, "trades": 6677, "taker_buy_base": 14039660.0, "taker_buy_quote": 241330.35439 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.01705, "high": 0.01715, "low": 0.01576, "close": 0.01608, "volume": 148015718.0, "close_time": 1750636799999, "quote_volume": 2404199.56663, "trades": 29363, "taker_buy_base": 63801333.0, "taker_buy_quote": 1038799.08835 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.01606, "high": 0.01676, "low": 0.01604, "close": 0.01671, "volume": 54558602.0, "close_time": 1750723199999, "quote_volume": 899811.05071, "trades": 11197, "taker_buy_base": 29955942.0, "taker_buy_quote": 493429.02709 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.01671, "high": 0.0169, "low": 0.01656, "close": 0.01674, "volume": 43091316.0, "close_time": 1750809599999, "quote_volume": 720988.94684, "trades": 9315, "taker_buy_base": 20779102.0, "taker_buy_quote": 347669.88583 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.01674, "high": 0.01676, "low": 0.01643, "close": 0.01655, "volume": 31754986.0, "close_time": 1750895999999, "quote_volume": 526489.60129, "trades": 9806, "taker_buy_base": 19280717.0, "taker_buy_quote": 319559.96846 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.01655, "high": 0.01667, "low": 0.01633, "close": 0.01639, "volume": 22614769.0, "close_time": 1750982399999, "quote_volume": 372501.45823, "trades": 3655, "taker_buy_base": 12266948.0, "taker_buy_quote": 202116.87986 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0164, "high": 0.01652, "low": 0.01633, "close": 0.01646, "volume": 12818271.0, "close_time": 1751068799999, "quote_volume": 210612.38832, "trades": 2237, "taker_buy_base": 4788190.0, "taker_buy_quote": 78659.12134 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.01647, "high": 0.01659, "low": 0.0164, "close": 0.01647, "volume": 13536550.0, "close_time": 1751155199999, "quote_volume": 223252.26151, "trades": 2398, "taker_buy_base": 6262645.0, "taker_buy_quote": 103246.18134 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.01646, "high": 0.01657, "low": 0.01637, "close": 0.01653, "volume": 21562335.0, "close_time": 1751241599999, "quote_volume": 355177.94456, "trades": 3917, "taker_buy_base": 12040145.0, "taker_buy_quote": 198302.81306 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.01654, "high": 0.01655, "low": 0.01621, "close": 0.01634, "volume": 33668041.0, "close_time": 1751327999999, "quote_volume": 550628.24364, "trades": 8355, "taker_buy_base": 16354640.0, "taker_buy_quote": 267265.98503 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.01635, "high": 0.01769, "low": 0.01629, "close": 0.01726, "volume": 271472963.0, "close_time": 1751414399999, "quote_volume": 4663774.42343, "trades": 41513, "taker_buy_base": 128443784.0, "taker_buy_quote": 2206073.18526 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.01725, "high": 0.01754, "low": 0.01712, "close": 0.01748, "volume": 60978187.0, "close_time": 1751500799999, "quote_volume": 1058918.70257, "trades": 8452, "taker_buy_base": 27023566.0, "taker_buy_quote": 469269.11269 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.01748, "high": 0.01768, "low": 0.0174, "close": 0.01754, "volume": 30378415.0, "close_time": 1751587199999, "quote_volume": 532884.10865, "trades": 5276, "taker_buy_base": 14839868.0, "taker_buy_quote": 260353.29864 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.01753, "high": 0.0176, "low": 0.01718, "close": 0.01721, "volume": 21101943.0, "close_time": 1751673599999, "quote_volume": 366833.82441, "trades": 4323, "taker_buy_base": 9232471.0, "taker_buy_quote": 160473.63022 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.01721, "high": 0.01733, "low": 0.01708, "close": 0.01719, "volume": 16097896.0, "close_time": 1751759999999, "quote_volume": 276907.13595, "trades": 2396, "taker_buy_base": 8270347.0, "taker_buy_quote": 142279.91312 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0172, "high": 0.01732, "low": 0.01705, "close": 0.01726, "volume": 14943371.0, "close_time": 1751846399999, "quote_volume": 256954.71705, "trades": 2676, "taker_buy_base": 7439205.0, "taker_buy_quote": 127962.74121 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.01725, "high": 0.01738, "low": 0.01708, "close": 0.01726, "volume": 15161844.0, "close_time": 1751932799999, "quote_volume": 261400.61379, "trades": 2765, "taker_buy_base": 6998300.0, "taker_buy_quote": 120747.96598 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.01727, "high": 0.01736, "low": 0.01719, "close": 0.01736, "volume": 12372266.0, "close_time": 1752019199999, "quote_volume": 213811.31638, "trades": 2178, "taker_buy_base": 5090541.0, "taker_buy_quote": 87994.09435 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.01736, "high": 0.01765, "low": 0.0172, "close": 0.01749, "volume": 32454832.0, "close_time": 1752105599999, "quote_volume": 565623.24643, "trades": 6345, "taker_buy_base": 15626126.0, "taker_buy_quote": 272479.05816 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0175, "high": 0.01801, "low": 0.01747, "close": 0.01783, "volume": 50789340.0, "close_time": 1752191999999, "quote_volume": 898131.73503, "trades": 13376, "taker_buy_base": 20910254.0, "taker_buy_quote": 369842.66423 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.01786, "high": 0.01844, "low": 0.01782, "close": 0.01834, "volume": 84559892.0, "close_time": 1752278399999, "quote_volume": 1532887.1924, "trades": 19976, "taker_buy_base": 43026648.0, "taker_buy_quote": 780568.50754 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.01833, "high": 0.01893, "low": 0.01823, "close": 0.01867, "volume": 147970391.0, "close_time": 1752364799999, "quote_volume": 2755653.14032, "trades": 35177, "taker_buy_base": 68729497.0, "taker_buy_quote": 1280332.79362 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.01868, "high": 0.01891, "low": 0.01855, "close": 0.01884, "volume": 40777393.0, "close_time": 1752451199999, "quote_volume": 764801.99, "trades": 11266, "taker_buy_base": 19782880.0, "taker_buy_quote": 371185.69158 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.01882, "high": 0.01895, "low": 0.01852, "close": 0.01866, "volume": 42748526.0, "close_time": 1752537599999, "quote_volume": 799984.0458, "trades": 13470, "taker_buy_base": 20801427.0, "taker_buy_quote": 389494.94174 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.01866, "high": 0.0187, "low": 0.01824, "close": 0.01869, "volume": 43144259.0, "close_time": 1752623999999, "quote_volume": 797154.70782, "trades": 12067, "taker_buy_base": 22452745.0, "taker_buy_quote": 414842.4669 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.01868, "high": 0.01905, "low": 0.01859, "close": 0.01901, "volume": 38148507.0, "close_time": 1752710399999, "quote_volume": 716041.92921, "trades": 11926, "taker_buy_base": 14922637.0, "taker_buy_quote": 280387.6445 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.019, "high": 0.01914, "low": 0.01816, "close": 0.01898, "volume": 114123656.0, "close_time": 1752796799999, "quote_volume": 2135136.93826, "trades": 14539, "taker_buy_base": 64900353.0, "taker_buy_quote": 1211831.14198 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.01898, "high": 0.01977, "low": 0.01892, "close": 0.0192, "volume": 68795123.0, "close_time": 1752883199999, "quote_volume": 1335017.24459, "trades": 10613, "taker_buy_base": 33100176.0, "taker_buy_quote": 642634.75784 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0192, "high": 0.01925, "low": 0.01875, "close": 0.0188, "volume": 35533104.0, "close_time": 1752969599999, "quote_volume": 676514.86395, "trades": 7728, "taker_buy_base": 16501992.0, "taker_buy_quote": 314475.07203 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.01881, "high": 0.0192, "low": 0.01861, "close": 0.01883, "volume": 51161732.0, "close_time": 1753055999999, "quote_volume": 970145.22753, "trades": 8734, "taker_buy_base": 25133796.0, "taker_buy_quote": 476913.52796 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.01881, "high": 0.01925, "low": 0.01856, "close": 0.019, "volume": 53604517.0, "close_time": 1753142399999, "quote_volume": 1015635.32284, "trades": 8143, "taker_buy_base": 27553977.0, "taker_buy_quote": 522540.94156 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.01899, "high": 0.01902, "low": 0.01849, "close": 0.01899, "volume": 38436654.0, "close_time": 1753228799999, "quote_volume": 721021.53119, "trades": 7211, "taker_buy_base": 19027386.0, "taker_buy_quote": 356622.58881 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.01898, "high": 0.01912, "low": 0.0181, "close": 0.01849, "volume": 69263926.0, "close_time": 1753315199999, "quote_volume": 1294123.41038, "trades": 10980, "taker_buy_base": 37629969.0, "taker_buy_quote": 702768.21874 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.01848, "high": 0.01893, "low": 0.01782, "close": 0.01877, "volume": 62892315.0, "close_time": 1753401599999, "quote_volume": 1156487.13651, "trades": 16156, "taker_buy_base": 36286215.0, "taker_buy_quote": 666217.11037 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.01877, "high": 0.01939, "low": 0.01849, "close": 0.01937, "volume": 59586376.0, "close_time": 1753487999999, "quote_volume": 1127199.87777, "trades": 14923, "taker_buy_base": 34591107.0, "taker_buy_quote": 654704.29253 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.01938, "high": 0.02052, "low": 0.01934, "close": 0.02013, "volume": 129452131.0, "close_time": 1753574399999, "quote_volume": 2587729.46152, "trades": 27074, "taker_buy_base": 62072881.0, "taker_buy_quote": 1240814.66542 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.02013, "high": 0.02042, "low": 0.02008, "close": 0.02018, "volume": 41615145.0, "close_time": 1753660799999, "quote_volume": 842673.82336, "trades": 8436, "taker_buy_base": 20346726.0, "taker_buy_quote": 412102.05748 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.02017, "high": 0.02082, "low": 0.02005, "close": 0.02018, "volume": 71011946.0, "close_time": 1753747199999, "quote_volume": 1446609.22582, "trades": 15882, "taker_buy_base": 38417018.0, "taker_buy_quote": 782454.51191 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.02019, "high": 0.02381, "low": 0.0201, "close": 0.02245, "volume": 985521983.0, "close_time": 1753833599999, "quote_volume": 21933123.62432, "trades": 175799, "taker_buy_base": 528406039.0, "taker_buy_quote": 11774773.43211 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.02244, "high": 0.02283, "low": 0.02113, "close": 0.02181, "volume": 320300477.0, "close_time": 1753919999999, "quote_volume": 7034712.34836, "trades": 56883, "taker_buy_base": 151168829.0, "taker_buy_quote": 3322417.2457 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0218, "high": 0.02195, "low": 0.02128, "close": 0.02131, "volume": 102959891.0, "close_time": 1754006399999, "quote_volume": 2224069.74845, "trades": 23613, "taker_buy_base": 45743068.0, "taker_buy_quote": 987025.04637 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0213, "high": 0.02168, "low": 0.02081, "close": 0.0213, "volume": 132036244.0, "close_time": 1754092799999, "quote_volume": 2815778.68905, "trades": 36708, "taker_buy_base": 65415156.0, "taker_buy_quote": 1393299.22959 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.02129, "high": 0.02176, "low": 0.02075, "close": 0.02101, "volume": 94634997.0, "close_time": 1754179199999, "quote_volume": 2019770.30267, "trades": 22508, "taker_buy_base": 42859180.0, "taker_buy_quote": 914768.54188 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.02097, "high": 0.02134, "low": 0.02088, "close": 0.02133, "volume": 41158039.0, "close_time": 1754265599999, "quote_volume": 869619.89415, "trades": 12589, "taker_buy_base": 14534401.0, "taker_buy_quote": 307389.31815 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.02133, "high": 0.02167, "low": 0.0212, "close": 0.02159, "volume": 40547317.0, "close_time": 1754351999999, "quote_volume": 871344.53023, "trades": 9318, "taker_buy_base": 17691153.0, "taker_buy_quote": 380013.89157 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0216, "high": 0.02218, "low": 0.02145, "close": 0.02215, "volume": 104075664.0, "close_time": 1754438399999, "quote_volume": 2269231.68876, "trades": 23175, "taker_buy_base": 44869176.0, "taker_buy_quote": 978225.06466 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.02218, "high": 0.02226, "low": 0.02184, "close": 0.02205, "volume": 58023220.0, "close_time": 1754524799999, "quote_volume": 1281238.06751, "trades": 11831, "taker_buy_base": 28919867.0, "taker_buy_quote": 638760.72044 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.02206, "high": 0.02282, "low": 0.02202, "close": 0.02256, "volume": 76038622.0, "close_time": 1754611199999, "quote_volume": 1710692.73939, "trades": 15602, "taker_buy_base": 36279829.0, "taker_buy_quote": 815874.80355 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.02256, "high": 0.0227, "low": 0.02233, "close": 0.02239, "volume": 35723371.0, "close_time": 1754697599999, "quote_volume": 803725.58865, "trades": 9268, "taker_buy_base": 16331467.0, "taker_buy_quote": 367542.19076 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.02238, "high": 0.0225, "low": 0.02179, "close": 0.02195, "volume": 75957851.0, "close_time": 1754783999999, "quote_volume": 1681714.00513, "trades": 17508, "taker_buy_base": 35690317.0, "taker_buy_quote": 789854.58692 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.02194, "high": 0.02237, "low": 0.02192, "close": 0.02214, "volume": 49596225.0, "close_time": 1754870399999, "quote_volume": 1099593.64124, "trades": 13545, "taker_buy_base": 24494214.0, "taker_buy_quote": 543035.70641 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.02213, "high": 0.02253, "low": 0.02203, "close": 0.02232, "volume": 55228786.0, "close_time": 1754956799999, "quote_volume": 1230185.60884, "trades": 12090, "taker_buy_base": 27609605.0, "taker_buy_quote": 614946.40632 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.02232, "high": 0.02308, "low": 0.02231, "close": 0.02298, "volume": 85618547.0, "close_time": 1755043199999, "quote_volume": 1941370.24698, "trades": 19476, "taker_buy_base": 37060153.0, "taker_buy_quote": 840497.74942 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.02296, "high": 0.02425, "low": 0.02283, "close": 0.02421, "volume": 118517921.0, "close_time": 1755129599999, "quote_volume": 2802609.74862, "trades": 22593, "taker_buy_base": 58599908.0, "taker_buy_quote": 1385609.40648 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0242, "high": 0.02553, "low": 0.02415, "close": 0.02453, "volume": 313219472.0, "close_time": 1755215999999, "quote_volume": 7772890.50891, "trades": 68401, "taker_buy_base": 150583078.0, "taker_buy_quote": 3737032.54763 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.02453, "high": 0.02498, "low": 0.02359, "close": 0.02392, "volume": 102082768.0, "close_time": 1755302399999, "quote_volume": 2491153.51327, "trades": 26727, "taker_buy_base": 50502092.0, "taker_buy_quote": 1233012.05816 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.02392, "high": 0.02417, "low": 0.02345, "close": 0.02345, "volume": 38577072.0, "close_time": 1755388799999, "quote_volume": 915985.77752, "trades": 12362, "taker_buy_base": 20332543.0, "taker_buy_quote": 482774.65939 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.02347, "high": 0.02395, "low": 0.02343, "close": 0.02392, "volume": 28572861.0, "close_time": 1755475199999, "quote_volume": 678748.06928, "trades": 8449, "taker_buy_base": 15352323.0, "taker_buy_quote": 364674.49998 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.02391, "high": 0.02404, "low": 0.02301, "close": 0.0233, "volume": 51295137.0, "close_time": 1755561599999, "quote_volume": 1199410.18213, "trades": 12813, "taker_buy_base": 25002145.0, "taker_buy_quote": 584554.00904 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0233, "high": 0.02345, "low": 0.02294, "close": 0.02295, "volume": 40465065.0, "close_time": 1755647999999, "quote_volume": 935469.85455, "trades": 8177, "taker_buy_base": 21889229.0, "taker_buy_quote": 506140.17279 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.02294, "high": 0.02361, "low": 0.02281, "close": 0.02354, "volume": 37862200.0, "close_time": 1755734399999, "quote_volume": 879260.29411, "trades": 8108, "taker_buy_base": 19589176.0, "taker_buy_quote": 455156.37941 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.02352, "high": 0.02402, "low": 0.02352, "close": 0.02383, "volume": 46300236.0, "close_time": 1755820799999, "quote_volume": 1101085.76646, "trades": 12205, "taker_buy_base": 25550577.0, "taker_buy_quote": 607536.58554 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.02384, "high": 0.02492, "low": 0.02372, "close": 0.0249, "volume": 64496372.0, "close_time": 1755907199999, "quote_volume": 1565810.78256, "trades": 16750, "taker_buy_base": 35558963.0, "taker_buy_quote": 863702.85524 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.02492, "high": 0.02492, "low": 0.0241, "close": 0.02429, "volume": 47869554.0, "close_time": 1755993599999, "quote_volume": 1167284.80997, "trades": 12833, "taker_buy_base": 23824773.0, "taker_buy_quote": 580136.30275 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0243, "high": 0.02537, "low": 0.02427, "close": 0.02477, "volume": 98503394.0, "close_time": 1756079999999, "quote_volume": 2449314.10524, "trades": 28747, "taker_buy_base": 44861385.0, "taker_buy_quote": 1115970.77813 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.02476, "high": 0.02481, "low": 0.02374, "close": 0.02384, "volume": 66262962.0, "close_time": 1756166399999, "quote_volume": 1611880.21709, "trades": 16270, "taker_buy_base": 28245395.0, "taker_buy_quote": 687165.64567 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.02384, "high": 0.02465, "low": 0.02351, "close": 0.02461, "volume": 74748901.0, "close_time": 1756252799999, "quote_volume": 1797644.75824, "trades": 16247, "taker_buy_base": 32574101.0, "taker_buy_quote": 782636.53534 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.02461, "high": 0.02466, "low": 0.02403, "close": 0.02405, "volume": 39354598.0, "close_time": 1756339199999, "quote_volume": 961716.99861, "trades": 9808, "taker_buy_base": 19504367.0, "taker_buy_quote": 476661.85114 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.02405, "high": 0.02415, "low": 0.02286, "close": 0.02305, "volume": 106067122.0, "close_time": 1756425599999, "quote_volume": 2496606.21027, "trades": 26261, "taker_buy_base": 56120171.0, "taker_buy_quote": 1320326.02135 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.02306, "high": 0.02308, "low": 0.02224, "close": 0.02288, "volume": 103355750.0, "close_time": 1756511999999, "quote_volume": 2346092.8665, "trades": 15046, "taker_buy_base": 50322841.0, "taker_buy_quote": 1142878.71983 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.02287, "high": 0.02291, "low": 0.02256, "close": 0.02282, "volume": 33279133.0, "close_time": 1756598399999, "quote_volume": 756640.12527, "trades": 5198, "taker_buy_base": 15962594.0, "taker_buy_quote": 362968.73683 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.02281, "high": 0.02294, "low": 0.02259, "close": 0.02264, "volume": 36726461.0, "close_time": 1756684799999, "quote_volume": 836255.2275, "trades": 4363, "taker_buy_base": 16935296.0, "taker_buy_quote": 385565.9803 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.02263, "high": 0.02263, "low": 0.02197, "close": 0.0222, "volume": 38933445.0, "close_time": 1756771199999, "quote_volume": 868342.45556, "trades": 6234, "taker_buy_base": 18977311.0, "taker_buy_quote": 423378.75235 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.02221, "high": 0.02242, "low": 0.02203, "close": 0.02221, "volume": 23281859.0, "close_time": 1756857599999, "quote_volume": 517787.23634, "trades": 4598, "taker_buy_base": 12975583.0, "taker_buy_quote": 288556.26031 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.02221, "high": 0.02223, "low": 0.02192, "close": 0.02207, "volume": 32399194.0, "close_time": 1756943999999, "quote_volume": 715793.28838, "trades": 5392, "taker_buy_base": 15192063.0, "taker_buy_quote": 335648.40238 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.02206, "high": 0.02221, "low": 0.02164, "close": 0.02167, "volume": 33988540.0, "close_time": 1757030399999, "quote_volume": 743256.93736, "trades": 5998, "taker_buy_base": 15793544.0, "taker_buy_quote": 345419.75638 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.02167, "high": 0.02175, "low": 0.02092, "close": 0.02111, "volume": 79831168.0, "close_time": 1757116799999, "quote_volume": 1701088.48125, "trades": 11475, "taker_buy_base": 39405987.0, "taker_buy_quote": 840000.40055 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.02111, "high": 0.02122, "low": 0.01877, "close": 0.01964, "volume": 206059282.0, "close_time": 1757203199999, "quote_volume": 4101599.92336, "trades": 34919, "taker_buy_base": 100679525.0, "taker_buy_quote": 1999661.19771 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.01963, "high": 0.02117, "low": 0.01955, "close": 0.02107, "volume": 110634314.0, "close_time": 1757289599999, "quote_volume": 2270916.0251, "trades": 29339, "taker_buy_base": 59434116.0, "taker_buy_quote": 1218022.42277 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.02108, "high": 0.02126, "low": 0.02091, "close": 0.02112, "volume": 39315679.0, "close_time": 1757375999999, "quote_volume": 828734.9462, "trades": 10592, "taker_buy_base": 18640212.0, "taker_buy_quote": 392917.27151 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.02113, "high": 0.0215, "low": 0.02095, "close": 0.02129, "volume": 35586428.0, "close_time": 1757462399999, "quote_volume": 755201.0812, "trades": 10162, "taker_buy_base": 16616631.0, "taker_buy_quote": 352888.94604 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.02129, "high": 0.02137, "low": 0.02019, "close": 0.02056, "volume": 110645230.0, "close_time": 1757548799999, "quote_volume": 2283147.00454, "trades": 21244, "taker_buy_base": 47418501.0, "taker_buy_quote": 976912.72292 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.02057, "high": 0.02106, "low": 0.02055, "close": 0.02103, "volume": 35764849.0, "close_time": 1757635199999, "quote_volume": 747980.6407, "trades": 7666, "taker_buy_base": 18803595.0, "taker_buy_quote": 393304.07806 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.02104, "high": 0.02129, "low": 0.02089, "close": 0.02125, "volume": 42270423.0, "close_time": 1757721599999, "quote_volume": 891985.6325, "trades": 8862, "taker_buy_base": 21764567.0, "taker_buy_quote": 459310.90452 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.02124, "high": 0.02142, "low": 0.02063, "close": 0.0209, "volume": 68763073.0, "close_time": 1757807999999, "quote_volume": 1443339.21702, "trades": 21402, "taker_buy_base": 37657938.0, "taker_buy_quote": 788912.77971 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0209, "high": 0.02094, "low": 0.02055, "close": 0.02071, "volume": 37656290.0, "close_time": 1757894399999, "quote_volume": 781523.84982, "trades": 10270, "taker_buy_base": 20377787.0, "taker_buy_quote": 423160.9696 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.02071, "high": 0.021, "low": 0.02024, "close": 0.02043, "volume": 46556139.0, "close_time": 1757980799999, "quote_volume": 958345.20241, "trades": 9469, "taker_buy_base": 19822129.0, "taker_buy_quote": 407839.74743 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.02043, "high": 0.02052, "low": 0.02018, "close": 0.02024, "volume": 22639046.0, "close_time": 1758067199999, "quote_volume": 460175.7131, "trades": 5332, "taker_buy_base": 9488361.0, "taker_buy_quote": 192942.53944 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.02024, "high": 0.02059, "low": 0.02003, "close": 0.02053, "volume": 40305653.0, "close_time": 1758153599999, "quote_volume": 818623.06704, "trades": 10819, "taker_buy_base": 18254627.0, "taker_buy_quote": 370794.63972 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.02054, "high": 0.02744, "low": 0.02052, "close": 0.0244, "volume": 1845575317.0, "close_time": 1758239999999, "quote_volume": 44825743.16464, "trades": 368106, "taker_buy_base": 939866192.0, "taker_buy_quote": 22857271.82609 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.02441, "high": 0.02721, "low": 0.02275, "close": 0.02398, "volume": 1549267936.0, "close_time": 1758326399999, "quote_volume": 37760451.34503, "trades": 267368, "taker_buy_base": 762949855.0, "taker_buy_quote": 18642106.13057 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.02397, "high": 0.03856, "low": 0.02377, "close": 0.03267, "volume": 4637338358.0, "close_time": 1758412799999, "quote_volume": 150727444.67945, "trades": 987314, "taker_buy_base": 2382113743.0, "taker_buy_quote": 77197133.39133 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.03267, "high": 0.035, "low": 0.02747, "close": 0.02763, "volume": 1339077048.0, "close_time": 1758499199999, "quote_volume": 40389217.47284, "trades": 288655, "taker_buy_base": 641745486.0, "taker_buy_quote": 19399098.96083 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.02763, "high": 0.044, "low": 0.02535, "close": 0.03234, "volume": 4234897744.0, "close_time": 1758585599999, "quote_volume": 141337632.13487, "trades": 664188, "taker_buy_base": 2120602688.0, "taker_buy_quote": 70864078.30149 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.03233, "high": 0.0351, "low": 0.0299, "close": 0.03092, "volume": 844354588.0, "close_time": 1758671999999, "quote_volume": 27078764.78385, "trades": 122264, "taker_buy_base": 411029606.0, "taker_buy_quote": 13195607.19007 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.03094, "high": 0.03104, "low": 0.02807, "close": 0.02847, "volume": 427299882.0, "close_time": 1758758399999, "quote_volume": 12453464.49878, "trades": 57823, "taker_buy_base": 215640461.0, "taker_buy_quote": 6286241.84366 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.02847, "high": 0.03, "low": 0.02503, "close": 0.02511, "volume": 488397475.0, "close_time": 1758844799999, "quote_volume": 13184855.63588, "trades": 74670, "taker_buy_base": 218249805.0, "taker_buy_quote": 5907001.84606 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.02512, "high": 0.02567, "low": 0.02358, "close": 0.0246, "volume": 454328360.0, "close_time": 1758931199999, "quote_volume": 11128856.99089, "trades": 60768, "taker_buy_base": 229743515.0, "taker_buy_quote": 5626079.10984 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.02461, "high": 0.02685, "low": 0.02386, "close": 0.02546, "volume": 417136114.0, "close_time": 1759017599999, "quote_volume": 10618131.91189, "trades": 74366, "taker_buy_base": 204285948.0, "taker_buy_quote": 5204622.86244 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.02545, "high": 0.028, "low": 0.02486, "close": 0.02635, "volume": 768591002.0, "close_time": 1759103999999, "quote_volume": 20250667.67953, "trades": 110082, "taker_buy_base": 373788933.0, "taker_buy_quote": 9872407.29097 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02636, "high": 0.02659, "low": 0.0252, "close": 0.02522, "volume": 317295751.0, "close_time": 1759190399999, "quote_volume": 8142272.10087, "trades": 32010, "taker_buy_base": 152126428.0, "taker_buy_quote": 3906226.76066 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.02522, "high": 0.02575, "low": 0.02509, "close": 0.02521, "volume": 193643483.0, "close_time": 1759276799999, "quote_volume": 4901864.16957, "trades": 34381, "taker_buy_base": 93386256.0, "taker_buy_quote": 2364105.71232 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0252, "high": 0.02557, "low": 0.02507, "close": 0.02542, "volume": 196504425.0, "close_time": 1759363199999, "quote_volume": 4977767.47369, "trades": 34202, "taker_buy_base": 84810569.0, "taker_buy_quote": 2147756.45703 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.02543, "high": 0.02582, "low": 0.02527, "close": 0.02545, "volume": 183883363.0, "close_time": 1759449599999, "quote_volume": 4695677.24057, "trades": 34901, "taker_buy_base": 87037920.0, "taker_buy_quote": 2223768.00448 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.02544, "high": 0.0255, "low": 0.0251, "close": 0.02539, "volume": 140385884.0, "close_time": 1759535999999, "quote_volume": 3557298.22942, "trades": 25330, "taker_buy_base": 61840100.0, "taker_buy_quote": 1566654.66392 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.02538, "high": 0.02563, "low": 0.02468, "close": 0.02482, "volume": 183116221.0, "close_time": 1759622399999, "quote_volume": 4602239.78727, "trades": 35690, "taker_buy_base": 99717132.0, "taker_buy_quote": 2506191.21096 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0248, "high": 0.02492, "low": 0.0246, "close": 0.02474, "volume": 120079671.0, "close_time": 1759708799999, "quote_volume": 2974957.12499, "trades": 19757, "taker_buy_base": 63301945.0, "taker_buy_quote": 1567659.8635 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02474, "high": 0.0252, "low": 0.0247, "close": 0.02506, "volume": 99686443.0, "close_time": 1759795199999, "quote_volume": 2485085.89768, "trades": 18568, "taker_buy_base": 44241755.0, "taker_buy_quote": 1103367.65312 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.02507, "high": 0.02594, "low": 0.02504, "close": 0.02593, "volume": 317788949.0, "close_time": 1759881599999, "quote_volume": 8122416.55337, "trades": 62169, "taker_buy_base": 148502056.0, "taker_buy_quote": 3796906.67891 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.02592, "high": 0.0279, "low": 0.02529, "close": 0.02739, "volume": 670228291.0, "close_time": 1759967999999, "quote_volume": 17714234.33227, "trades": 113337, "taker_buy_base": 320452053.0, "taker_buy_quote": 8469219.51769 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0274, "high": 0.02765, "low": 0.02535, "close": 0.02557, "volume": 457445023.0, "close_time": 1760054399999, "quote_volume": 12065022.69366, "trades": 81890, "taker_buy_base": 241811453.0, "taker_buy_quote": 6380218.14138 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.02557, "high": 0.02581, "low": 0.02201, "close": 0.02463, "volume": 675268775.0, "close_time": 1760140799999, "quote_volume": 16731030.00433, "trades": 147005, "taker_buy_base": 375958655.0, "taker_buy_quote": 9330193.54169 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.02463, "high": 0.02484, "low": 0.0237, "close": 0.02384, "volume": 395067963.0, "close_time": 1760227199999, "quote_volume": 9555447.13457, "trades": 60275, "taker_buy_base": 190799213.0, "taker_buy_quote": 4613654.70524 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.02383, "high": 0.02497, "low": 0.02335, "close": 0.02483, "volume": 271359560.0, "close_time": 1760313599999, "quote_volume": 6594825.36297, "trades": 54814, "taker_buy_base": 122268983.0, "taker_buy_quote": 2971014.28901 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.02483, "high": 0.02514, "low": 0.02475, "close": 0.02494, "volume": 143927224.0, "close_time": 1760399999999, "quote_volume": 3592610.65613, "trades": 27537, "taker_buy_base": 69140899.0, "taker_buy_quote": 1725276.55596 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02495, "high": 0.02496, "low": 0.02371, "close": 0.02411, "volume": 288245101.0, "close_time": 1760486399999, "quote_volume": 6969712.18891, "trades": 52225, "taker_buy_base": 152396751.0, "taker_buy_quote": 3688261.26731 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.02409, "high": 0.02434, "low": 0.02376, "close": 0.02384, "volume": 147397703.0, "close_time": 1760572799999, "quote_volume": 3548999.48892, "trades": 24147, "taker_buy_base": 73609053.0, "taker_buy_quote": 1771049.22843 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.02386, "high": 0.0242, "low": 0.02336, "close": 0.02343, "volume": 215728274.0, "close_time": 1760659199999, "quote_volume": 5139558.72212, "trades": 32763, "taker_buy_base": 122142754.0, "taker_buy_quote": 2908823.37561 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.02343, "high": 0.02357, "low": 0.02247, "close": 0.02267, "volume": 251589772.0, "close_time": 1760745599999, "quote_volume": 5740258.96861, "trades": 44392, "taker_buy_base": 118050172.0, "taker_buy_quote": 2694841.93392 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.02269, "high": 0.02322, "low": 0.02267, "close": 0.02299, "volume": 87477116.0, "close_time": 1760831999999, "quote_volume": 2006486.42634, "trades": 11546, "taker_buy_base": 42266473.0, "taker_buy_quote": 969949.27911 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.023, "high": 0.02329, "low": 0.02282, "close": 0.02315, "volume": 90911684.0, "close_time": 1760918399999, "quote_volume": 2095124.3862, "trades": 12911, "taker_buy_base": 43821095.0, "taker_buy_quote": 1009105.43585 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.02316, "high": 0.02334, "low": 0.02303, "close": 0.02326, "volume": 70927547.0, "close_time": 1761004799999, "quote_volume": 1645473.75308, "trades": 12191, "taker_buy_base": 34828088.0, "taker_buy_quote": 807990.59681 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.02326, "high": 0.02371, "low": 0.02301, "close": 0.02344, "volume": 154528975.0, "close_time": 1761091199999, "quote_volume": 3613619.92055, "trades": 27336, "taker_buy_base": 77893039.0, "taker_buy_quote": 1821409.33904 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.02342, "high": 0.02368, "low": 0.02309, "close": 0.02324, "volume": 117536718.0, "close_time": 1761177599999, "quote_volume": 2748273.58007, "trades": 19626, "taker_buy_base": 72251831.0, "taker_buy_quote": 1688592.57129 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.02324, "high": 0.02331, "low": 0.02298, "close": 0.0231, "volume": 68700707.0, "close_time": 1761263999999, "quote_volume": 1590851.89984, "trades": 8340, "taker_buy_base": 32147383.0, "taker_buy_quote": 744091.9408 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0227, "close": 0.02278, "volume": 57566834.0, "close_time": 1761350399999, "quote_volume": 1318112.57945, "trades": 10907, "taker_buy_base": 34433203.0, "taker_buy_quote": 788186.99563 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.02277, "high": 0.02277, "low": 0.02231, "close": 0.02236, "volume": 66138004.0, "close_time": 1761436799999, "quote_volume": 1488262.41987, "trades": 8781, "taker_buy_base": 33764440.0, "taker_buy_quote": 760096.318 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.02234, "high": 0.02268, "low": 0.0223, "close": 0.02264, "volume": 59927655.0, "close_time": 1761523199999, "quote_volume": 1347869.18466, "trades": 8135, "taker_buy_base": 26363326.0, "taker_buy_quote": 592890.03704 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02264, "high": 0.02319, "low": 0.02262, "close": 0.02301, "volume": 103192047.0, "close_time": 1761609599999, "quote_volume": 2364190.02632, "trades": 15281, "taker_buy_base": 51552504.0, "taker_buy_quote": 1181877.63935 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.023, "high": 0.02302, "low": 0.02265, "close": 0.02268, "volume": 92297568.0, "close_time": 1761695999999, "quote_volume": 2103615.28569, "trades": 9272, "taker_buy_base": 47935368.0, "taker_buy_quote": 1092458.10706 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.02268, "high": 0.02298, "low": 0.02259, "close": 0.02269, "volume": 74268299.0, "close_time": 1761782399999, "quote_volume": 1687303.8959, "trades": 6052, "taker_buy_base": 39768838.0, "taker_buy_quote": 903402.95904 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0227, "high": 0.02275, "low": 0.02207, "close": 0.02217, "volume": 122423975.0, "close_time": 1761868799999, "quote_volume": 2739641.11193, "trades": 16649, "taker_buy_base": 64991752.0, "taker_buy_quote": 1454149.637 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.02216, "high": 0.02228, "low": 0.02198, "close": 0.02207, "volume": 72999900.0, "close_time": 1761955199999, "quote_volume": 1613887.9317, "trades": 5559, "taker_buy_base": 32759742.0, "taker_buy_quote": 723927.57744 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.02208, "high": 0.02253, "low": 0.02195, "close": 0.02249, "volume": 88405325.0, "close_time": 1762041599999, "quote_volume": 1971096.94546, "trades": 8065, "taker_buy_base": 42261080.0, "taker_buy_quote": 941839.55985 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.02248, "high": 0.02253, "low": 0.02216, "close": 0.0223, "volume": 54241360.0, "close_time": 1762127999999, "quote_volume": 1211553.2133, "trades": 4551, "taker_buy_base": 26310002.0, "taker_buy_quote": 587962.33412 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0223, "high": 0.02231, "low": 0.02155, "close": 0.02163, "volume": 120538989.0, "close_time": 1762214399999, "quote_volume": 2640405.55428, "trades": 11881, "taker_buy_base": 70524539.0, "taker_buy_quote": 1544228.57514 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.02164, "high": 0.02165, "low": 0.0211, "close": 0.02135, "volume": 113773006.0, "close_time": 1762300799999, "quote_volume": 2433264.76228, "trades": 24334, "taker_buy_base": 64606823.0, "taker_buy_quote": 1382036.217 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.02136, "high": 0.0218, "low": 0.02115, "close": 0.02166, "volume": 102768590.0, "close_time": 1762387199999, "quote_volume": 2203584.58323, "trades": 15626, "taker_buy_base": 38513515.0, "taker_buy_quote": 825614.74206 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.02166, "high": 0.02212, "low": 0.02163, "close": 0.02201, "volume": 121133316.0, "close_time": 1762473599999, "quote_volume": 2657212.64188, "trades": 21953, "taker_buy_base": 56657376.0, "taker_buy_quote": 1242765.69332 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02201, "high": 0.02308, "low": 0.02198, "close": 0.02287, "volume": 172265646.0, "close_time": 1762559999999, "quote_volume": 3879784.2579, "trades": 39333, "taker_buy_base": 77619878.0, "taker_buy_quote": 1750009.83424 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.02289, "high": 0.02296, "low": 0.02242, "close": 0.02247, "volume": 91439474.0, "close_time": 1762646399999, "quote_volume": 2073401.11798, "trades": 13821, "taker_buy_base": 48170101.0, "taker_buy_quote": 1092763.13824 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.02246, "high": 0.02254, "low": 0.0223, "close": 0.02237, "volume": 46078618.0, "close_time": 1762732799999, "quote_volume": 1032005.38839, "trades": 10606, "taker_buy_base": 23209190.0, "taker_buy_quote": 519716.07255 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.02237, "high": 0.02269, "low": 0.02235, "close": 0.02251, "volume": 117322035.0, "close_time": 1762819199999, "quote_volume": 2642502.63655, "trades": 15338, "taker_buy_base": 59690443.0, "taker_buy_quote": 1344432.64865 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.02251, "high": 0.02257, "low": 0.02238, "close": 0.02241, "volume": 69812236.0, "close_time": 1762905599999, "quote_volume": 1569362.67111, "trades": 10701, "taker_buy_base": 33928071.0, "taker_buy_quote": 762594.90199 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.02241, "high": 0.02254, "low": 0.02201, "close": 0.02216, "volume": 119572256.0, "close_time": 1762991999999, "quote_volume": 2668780.47298, "trades": 16198, "taker_buy_base": 57787427.0, "taker_buy_quote": 1289612.64869 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.02216, "high": 0.02248, "low": 0.02213, "close": 0.02244, "volume": 105583260.0, "close_time": 1763078399999, "quote_volume": 2354745.54958, "trades": 16777, "taker_buy_base": 50418392.0, "taker_buy_quote": 1124268.7864 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.02244, "high": 0.02246, "low": 0.02215, "close": 0.02223, "volume": 80034057.0, "close_time": 1763164799999, "quote_volume": 1784260.0805, "trades": 12907, "taker_buy_base": 42139419.0, "taker_buy_quote": 939183.37231 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.02224, "high": 0.02234, "low": 0.0219, "close": 0.02218, "volume": 101454742.0, "close_time": 1763251199999, "quote_volume": 2243236.58, "trades": 10162, "taker_buy_base": 53458337.0, "taker_buy_quote": 1182061.96483 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.02218, "high": 0.02233, "low": 0.022, "close": 0.02206, "volume": 53664917.0, "close_time": 1763337599999, "quote_volume": 1189001.87793, "trades": 11712, "taker_buy_base": 27833392.0, "taker_buy_quote": 616469.04474 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.02207, "high": 0.02223, "low": 0.02201, "close": 0.02209, "volume": 58773566.0, "close_time": 1763423999999, "quote_volume": 1299531.39393, "trades": 10322, "taker_buy_base": 34131374.0, "taker_buy_quote": 754141.81316 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.02211, "high": 0.02225, "low": 0.02197, "close": 0.02217, "volume": 61030437.0, "close_time": 1763510399999, "quote_volume": 1348871.50828, "trades": 11954, "taker_buy_base": 28368954.0, "taker_buy_quote": 626743.03642 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.02218, "high": 0.02224, "low": 0.02178, "close": 0.02193, "volume": 73671781.0, "close_time": 1763596799999, "quote_volume": 1621459.51246, "trades": 13732, "taker_buy_base": 40069610.0, "taker_buy_quote": 881915.38075 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02193, "high": 0.02196, "low": 0.02155, "close": 0.02162, "volume": 73990623.0, "close_time": 1763683199999, "quote_volume": 1609814.70893, "trades": 15168, "taker_buy_base": 39430681.0, "taker_buy_quote": 857657.23907 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02162, "high": 0.02171, "low": 0.02082, "close": 0.02105, "volume": 218519145.0, "close_time": 1763769599999, "quote_volume": 4636812.03208, "trades": 22363, "taker_buy_base": 121617538.0, "taker_buy_quote": 2583179.4455 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02104, "high": 0.02107, "low": 0.02092, "close": 0.02099, "volume": 32943409.0, "close_time": 1763855999999, "quote_volume": 691997.49122, "trades": 3392, "taker_buy_base": 15870811.0, "taker_buy_quote": 333204.9318 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02099, "high": 0.02143, "low": 0.02099, "close": 0.02137, "volume": 124833914.0, "close_time": 1763942399999, "quote_volume": 2652430.56466, "trades": 18459, "taker_buy_base": 61862516.0, "taker_buy_quote": 1314936.65257 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02137, "high": 0.0214, "low": 0.02099, "close": 0.02103, "volume": 82151871.0, "close_time": 1764028799999, "quote_volume": 1740156.92879, "trades": 14670, "taker_buy_base": 41254620.0, "taker_buy_quote": 873440.99992 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02104, "high": 0.02106, "low": 0.02078, "close": 0.02088, "volume": 45489617.0, "close_time": 1764115199999, "quote_volume": 951609.74091, "trades": 7180, "taker_buy_base": 23757579.0, "taker_buy_quote": 496973.52651 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02088, "high": 0.02158, "low": 0.02084, "close": 0.02098, "volume": 189278172.0, "close_time": 1764201599999, "quote_volume": 3992564.22198, "trades": 15660, "taker_buy_base": 96916419.0, "taker_buy_quote": 2045313.76784 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02098, "high": 0.02134, "low": 0.02091, "close": 0.02129, "volume": 85786503.0, "close_time": 1764287999999, "quote_volume": 1813990.4711, "trades": 7498, "taker_buy_base": 37398536.0, "taker_buy_quote": 791212.4114 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02129, "high": 0.02137, "low": 0.02118, "close": 0.0212, "volume": 53580792.0, "close_time": 1764374399999, "quote_volume": 1139437.75079, "trades": 8226, "taker_buy_base": 25395596.0, "taker_buy_quote": 540064.55561 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.02119, "high": 0.02125, "low": 0.02082, "close": 0.02089, "volume": 74841466.0, "close_time": 1764460799999, "quote_volume": 1573605.96129, "trades": 7395, "taker_buy_base": 37533334.0, "taker_buy_quote": 789194.87629 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.02089, "high": 0.02097, "low": 0.01998, "close": 0.02053, "volume": 109717249.0, "close_time": 1764547199999, "quote_volume": 2264012.28264, "trades": 10399, "taker_buy_base": 51540086.0, "taker_buy_quote": 1063581.94769 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.02053, "high": 0.02067, "low": 0.02015, "close": 0.02026, "volume": 131173816.0, "close_time": 1764633599999, "quote_volume": 2668057.17931, "trades": 22077, "taker_buy_base": 73442365.0, "taker_buy_quote": 1494104.75152 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02026, "high": 0.02048, "low": 0.02015, "close": 0.02039, "volume": 38741911.0, "close_time": 1764719999999, "quote_volume": 787844.70047, "trades": 4310, "taker_buy_base": 19716318.0, "taker_buy_quote": 400941.95498 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0204, "high": 0.02053, "low": 0.0204, "close": 0.02047, "volume": 29685873.0, "close_time": 1764806399999, "quote_volume": 607565.69149, "trades": 5698, "taker_buy_base": 13804125.0, "taker_buy_quote": 282493.83906 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.02048, "high": 0.02064, "low": 0.02039, "close": 0.02059, "volume": 31132162.0, "close_time": 1764892799999, "quote_volume": 638296.83727, "trades": 5001, "taker_buy_base": 13912199.0, "taker_buy_quote": 285219.30183 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.02058, "high": 0.02141, "low": 0.02057, "close": 0.02138, "volume": 136535093.0, "close_time": 1764979199999, "quote_volume": 2884107.79891, "trades": 20165, "taker_buy_base": 57489016.0, "taker_buy_quote": 1215133.23348 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02138, "high": 0.02186, "low": 0.02132, "close": 0.02147, "volume": 102462338.0, "close_time": 1765065599999, "quote_volume": 2205519.78698, "trades": 15856, "taker_buy_base": 48945742.0, "taker_buy_quote": 1053911.47993 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.02148, "high": 0.02155, "low": 0.02125, "close": 0.02143, "volume": 41022352.0, "close_time": 1765151999999, "quote_volume": 877957.8335, "trades": 5844, "taker_buy_base": 18865150.0, "taker_buy_quote": 403740.98712 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.02143, "high": 0.02152, "low": 0.02111, "close": 0.02112, "volume": 43039625.0, "close_time": 1765238399999, "quote_volume": 916972.43725, "trades": 7359, "taker_buy_base": 21425188.0, "taker_buy_quote": 456047.88212 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.02111, "high": 0.02117, "low": 0.02043, "close": 0.02054, "volume": 113650066.0, "close_time": 1765324799999, "quote_volume": 2355584.99132, "trades": 16070, "taker_buy_base": 57203120.0, "taker_buy_quote": 1185475.44599 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.02056, "high": 0.02059, "low": 0.02033, "close": 0.02044, "volume": 47599670.0, "close_time": 1765411199999, "quote_volume": 973009.61737, "trades": 7343, "taker_buy_base": 23223787.0, "taker_buy_quote": 474747.32343 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.02044, "high": 0.02103, "low": 0.02038, "close": 0.0209, "volume": 101419957.0, "close_time": 1765497599999, "quote_volume": 2103439.59499, "trades": 17460, "taker_buy_base": 51484082.0, "taker_buy_quote": 1068113.95633 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.02094, "high": 0.02094, "low": 0.02038, "close": 0.02039, "volume": 43661295.0, "close_time": 1765583999999, "quote_volume": 901709.14125, "trades": 9064, "taker_buy_base": 21405150.0, "taker_buy_quote": 441949.17242 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.02039, "high": 0.0204, "low": 0.02008, "close": 0.02013, "volume": 29983514.0, "close_time": 1765670399999, "quote_volume": 607076.67987, "trades": 4646, "taker_buy_base": 17034712.0, "taker_buy_quote": 344702.22081 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.02014, "high": 0.02024, "low": 0.0201, "close": 0.02015, "volume": 29540609.0, "close_time": 1765756799999, "quote_volume": 595928.38459, "trades": 3284, "taker_buy_base": 13493495.0, "taker_buy_quote": 272125.70325 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.02016, "high": 0.02055, "low": 0.02014, "close": 0.02035, "volume": 66931712.0, "close_time": 1765843199999, "quote_volume": 1364601.642, "trades": 12625, "taker_buy_base": 32253602.0, "taker_buy_quote": 657797.62558 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02035, "high": 0.02038, "low": 0.02015, "close": 0.02036, "volume": 38271478.0, "close_time": 1765929599999, "quote_volume": 775304.26619, "trades": 5306, "taker_buy_base": 17254336.0, "taker_buy_quote": 349477.94872 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02036, "high": 0.02049, "low": 0.02021, "close": 0.02028, "volume": 54024231.0, "close_time": 1766015999999, "quote_volume": 1100428.36801, "trades": 10861, "taker_buy_base": 27828808.0, "taker_buy_quote": 566792.14843 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02029, "high": 0.02029, "low": 0.0192, "close": 0.01943, "volume": 70163949.0, "close_time": 1766102399999, "quote_volume": 1392418.69135, "trades": 11260, "taker_buy_base": 34510647.0, "taker_buy_quote": 685030.83803 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.01944, "high": 0.02015, "low": 0.01931, "close": 0.02013, "volume": 65681568.0, "close_time": 1766188799999, "quote_volume": 1296388.79133, "trades": 12667, "taker_buy_base": 32509391.0, "taker_buy_quote": 641803.52316 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02013, "high": 0.02033, "low": 0.02007, "close": 0.02014, "volume": 48034710.0, "close_time": 1766275199999, "quote_volume": 970915.66881, "trades": 7227, "taker_buy_base": 22591635.0, "taker_buy_quote": 456665.26409 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02014, "high": 0.02055, "low": 0.0201, "close": 0.02052, "volume": 59251419.0, "close_time": 1766361599999, "quote_volume": 1205068.55776, "trades": 10336, "taker_buy_base": 27908739.0, "taker_buy_quote": 567605.27842 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02051, "high": 0.02061, "low": 0.02031, "close": 0.02031, "volume": 51141969.0, "close_time": 1766447999999, "quote_volume": 1046378.48068, "trades": 6812, "taker_buy_base": 24744822.0, "taker_buy_quote": 506115.25302 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02031, "high": 0.02037, "low": 0.02011, "close": 0.02012, "volume": 30493339.0, "close_time": 1766534399999, "quote_volume": 617030.3997, "trades": 3702, "taker_buy_base": 14823803.0, "taker_buy_quote": 299871.78583 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02014, "high": 0.0203, "low": 0.02008, "close": 0.02017, "volume": 40703198.0, "close_time": 1766620799999, "quote_volume": 821966.48972, "trades": 10155, "taker_buy_base": 23432878.0, "taker_buy_quote": 473140.52303 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.02018, "high": 0.0202, "low": 0.01894, "close": 0.01907, "volume": 99055858.0, "close_time": 1766707199999, "quote_volume": 1929689.97507, "trades": 23221, "taker_buy_base": 46830407.0, "taker_buy_quote": 911674.75156 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01907, "high": 0.01917, "low": 0.01855, "close": 0.01889, "volume": 89468030.0, "close_time": 1766793599999, "quote_volume": 1692197.58532, "trades": 13874, "taker_buy_base": 46982640.0, "taker_buy_quote": 888880.77079 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.01889, "high": 0.01922, "low": 0.01875, "close": 0.01917, "volume": 22757634.0, "close_time": 1766879999999, "quote_volume": 430646.90979, "trades": 2480, "taker_buy_base": 11228279.0, "taker_buy_quote": 212601.36774 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01915, "high": 0.01962, "low": 0.01913, "close": 0.01929, "volume": 46666612.0, "close_time": 1766966399999, "quote_volume": 902989.33459, "trades": 9762, "taker_buy_base": 23259640.0, "taker_buy_quote": 450266.9013 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.01928, "high": 0.01931, "low": 0.01874, "close": 0.01902, "volume": 29233052.0, "close_time": 1767052799999, "quote_volume": 555637.09386, "trades": 3975, "taker_buy_base": 12832715.0, "taker_buy_quote": 244246.28377 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01902, "high": 0.0195, "low": 0.01901, "close": 0.01944, "volume": 24354099.0, "close_time": 1767139199999, "quote_volume": 469027.43918, "trades": 7286, "taker_buy_base": 13404894.0, "taker_buy_quote": 258138.52001 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01942, "high": 0.0195, "low": 0.01865, "close": 0.01883, "volume": 21096036.0, "close_time": 1767225599999, "quote_volume": 400876.41178, "trades": 3787, "taker_buy_base": 7137829.0, "taker_buy_quote": 135575.35485 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01883, "high": 0.01917, "low": 0.01875, "close": 0.01915, "volume": 12163043.0, "close_time": 1767311999999, "quote_volume": 230698.40671, "trades": 2018, "taker_buy_base": 7331321.0, "taker_buy_quote": 139137.5722 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01916, "high": 0.01944, "low": 0.01897, "close": 0.01942, "volume": 16934931.0, "close_time": 1767398399999, "quote_volume": 324310.62002, "trades": 3095, "taker_buy_base": 9306981.0, "taker_buy_quote": 178402.35151 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01944, "high": 0.01977, "low": 0.0193, "close": 0.01975, "volume": 21041385.0, "close_time": 1767484799999, "quote_volume": 411310.24423, "trades": 4956, "taker_buy_base": 10451153.0, "taker_buy_quote": 204388.05013 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.01977, "high": 0.02015, "low": 0.01967, "close": 0.02007, "volume": 27896867.0, "close_time": 1767571199999, "quote_volume": 557424.41408, "trades": 7792, "taker_buy_base": 14852271.0, "taker_buy_quote": 296590.66969 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.02008, "high": 0.0202, "low": 0.01985, "close": 0.02016, "volume": 55965676.0, "close_time": 1767657599999, "quote_volume": 1123405.52664, "trades": 8893, "taker_buy_base": 27876470.0, "taker_buy_quote": 559466.21131 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.02016, "high": 0.02031, "low": 0.02005, "close": 0.02014, "volume": 38937646.0, "close_time": 1767743999999, "quote_volume": 785366.35505, "trades": 7398, "taker_buy_base": 21084057.0, "taker_buy_quote": 425332.94783 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02015, "high": 0.0205, "low": 0.01999, "close": 0.02044, "volume": 95878662.0, "close_time": 1767830399999, "quote_volume": 1936170.98892, "trades": 17654, "taker_buy_base": 47559884.0, "taker_buy_quote": 961065.4773 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.02046, "high": 0.02058, "low": 0.02007, "close": 0.02009, "volume": 58621037.0, "close_time": 1767916799999, "quote_volume": 1188562.87129, "trades": 12008, "taker_buy_base": 31327582.0, "taker_buy_quote": 635776.54056 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.02009, "high": 0.02025, "low": 0.01996, "close": 0.02016, "volume": 34859298.0, "close_time": 1768003199999, "quote_volume": 700294.31254, "trades": 8823, "taker_buy_base": 16535224.0, "taker_buy_quote": 332124.80278 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.02016, "high": 0.02068, "low": 0.02011, "close": 0.02067, "volume": 53660362.0, "close_time": 1768089599999, "quote_volume": 1094824.31431, "trades": 11699, "taker_buy_base": 25557676.0, "taker_buy_quote": 521657.02384 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.02068, "high": 0.02082, "low": 0.02056, "close": 0.02069, "volume": 34233260.0, "close_time": 1768175999999, "quote_volume": 708532.91891, "trades": 6536, "taker_buy_base": 16912341.0, "taker_buy_quote": 349933.12451 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.02069, "high": 0.0209, "low": 0.02051, "close": 0.02067, "volume": 54150523.0, "close_time": 1768262399999, "quote_volume": 1118870.96872, "trades": 9699, "taker_buy_base": 27335996.0, "taker_buy_quote": 564938.22074 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02068, "high": 0.02102, "low": 0.02065, "close": 0.02093, "volume": 44992940.0, "close_time": 1768348799999, "quote_volume": 937386.55387, "trades": 8749, "taker_buy_base": 23695805.0, "taker_buy_quote": 493700.45863 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.02094, "high": 0.02134, "low": 0.02088, "close": 0.02111, "volume": 56263858.0, "close_time": 1768435199999, "quote_volume": 1186970.18209, "trades": 10904, "taker_buy_base": 29843480.0, "taker_buy_quote": 629872.81393 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0211, "high": 0.02113, "low": 0.02072, "close": 0.02087, "volume": 72168738.0, "close_time": 1768521599999, "quote_volume": 1507069.40347, "trades": 20184, "taker_buy_base": 34010074.0, "taker_buy_quote": 710263.45193 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02088, "high": 0.0209, "low": 0.02058, "close": 0.0207, "volume": 31345337.0, "close_time": 1768607999999, "quote_volume": 649407.43849, "trades": 10601, "taker_buy_base": 16416423.0, "taker_buy_quote": 340168.76925 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02069, "high": 0.02105, "low": 0.02064, "close": 0.02101, "volume": 29221275.0, "close_time": 1768694399999, "quote_volume": 608828.68839, "trades": 7941, "taker_buy_base": 13491839.0, "taker_buy_quote": 281042.85941 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.02101, "high": 0.02115, "low": 0.02094, "close": 0.02101, "volume": 39732601.0, "close_time": 1768780799999, "quote_volume": 836751.97234, "trades": 7914, "taker_buy_base": 21692876.0, "taker_buy_quote": 456824.25891 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.02101, "high": 0.02167, "low": 0.02058, "close": 0.02089, "volume": 211959765.0, "close_time": 1768867199999, "quote_volume": 4498054.23536, "trades": 44241, "taker_buy_base": 99203995.0, "taker_buy_quote": 2106949.36641 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.02089, "high": 0.0209, "low": 0.0202, "close": 0.02022, "volume": 61322566.0, "close_time": 1768953599999, "quote_volume": 1258917.92926, "trades": 27354, "taker_buy_base": 30912432.0, "taker_buy_quote": 635229.2851 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02023, "high": 0.02119, "low": 0.02023, "close": 0.02116, "volume": 91129780.0, "close_time": 1769039999999, "quote_volume": 1888022.83785, "trades": 24548, "taker_buy_base": 40025148.0, "taker_buy_quote": 828993.65997 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.02116, "high": 0.0216, "low": 0.02115, "close": 0.02122, "volume": 99576840.0, "close_time": 1769126399999, "quote_volume": 2129398.55168, "trades": 25267, "taker_buy_base": 49901694.0, "taker_buy_quote": 1067058.72815 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02123, "high": 0.0213, "low": 0.02071, "close": 0.02074, "volume": 72474408.0, "close_time": 1769212799999, "quote_volume": 1518486.41113, "trades": 17791, "taker_buy_base": 36167768.0, "taker_buy_quote": 757573.52175 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02076, "high": 0.02101, "low": 0.02068, "close": 0.021, "volume": 41185445.0, "close_time": 1769299199999, "quote_volume": 857797.79472, "trades": 9931, "taker_buy_base": 18748361.0, "taker_buy_quote": 390583.22461 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.021, "high": 0.02104, "low": 0.02056, "close": 0.02063, "volume": 73808920.0, "close_time": 1769385599999, "quote_volume": 1537679.77295, "trades": 13460, "taker_buy_base": 37790473.0, "taker_buy_quote": 787340.19547 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02063, "high": 0.02068, "low": 0.01957, "close": 0.01958, "volume": 91843537.0, "close_time": 1769471999999, "quote_volume": 1860184.59962, "trades": 25021, "taker_buy_base": 49703405.0, "taker_buy_quote": 1006966.33177 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01958, "high": 0.01959, "low": 0.01734, "close": 0.01754, "volume": 283425868.0, "close_time": 1769558399999, "quote_volume": 5147104.6576, "trades": 59314, "taker_buy_base": 135274835.0, "taker_buy_quote": 2460317.69996 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01756, "high": 0.01856, "low": 0.01733, "close": 0.01844, "volume": 176802115.0, "close_time": 1769644799999, "quote_volume": 3137597.39052, "trades": 39442, "taker_buy_base": 86039848.0, "taker_buy_quote": 1528636.22543 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01844, "high": 0.01924, "low": 0.01764, "close": 0.01911, "volume": 309157157.0, "close_time": 1769731199999, "quote_volume": 5703130.64931, "trades": 56091, "taker_buy_base": 161935291.0, "taker_buy_quote": 2991145.11725 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0191, "high": 0.01924, "low": 0.01815, "close": 0.01832, "volume": 95417164.0, "close_time": 1769817599999, "quote_volume": 1778401.56181, "trades": 22327, "taker_buy_base": 41756204.0, "taker_buy_quote": 779172.46201 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01833, "high": 0.01834, "low": 0.01699, "close": 0.01731, "volume": 138467339.0, "close_time": 1769903999999, "quote_volume": 2418659.30233, "trades": 23411, "taker_buy_base": 65173528.0, "taker_buy_quote": 1136573.15222 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01731, "high": 0.01765, "low": 0.01714, "close": 0.01734, "volume": 67559258.0, "close_time": 1769990399999, "quote_volume": 1172083.55799, "trades": 9962, "taker_buy_base": 35604348.0, "taker_buy_quote": 617912.17952 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01734, "high": 0.0185, "low": 0.01698, "close": 0.0185, "volume": 118355080.0, "close_time": 1770076799999, "quote_volume": 2070790.2301, "trades": 24148, "taker_buy_base": 62006669.0, "taker_buy_quote": 1087876.50409 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0185, "high": 0.01895, "low": 0.01778, "close": 0.01852, "volume": 92190528.0, "close_time": 1770163199999, "quote_volume": 1703809.45179, "trades": 25306, "taker_buy_base": 52450862.0, "taker_buy_quote": 969659.02223 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01849, "high": 0.01895, "low": 0.01791, "close": 0.01828, "volume": 65353967.0, "close_time": 1770249599999, "quote_volume": 1205160.52624, "trades": 16072, "taker_buy_base": 35528636.0, "taker_buy_quote": 655687.26281 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01829, "high": 0.0184, "low": 0.01608, "close": 0.0161, "volume": 144913274.0, "close_time": 1770335999999, "quote_volume": 2479743.95366, "trades": 32001, "taker_buy_base": 79184666.0, "taker_buy_quote": 1357266.01919 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01609, "high": 0.0167, "low": 0.01581, "close": 0.01652, "volume": 169141920.0, "close_time": 1770422399999, "quote_volume": 2737123.45316, "trades": 29453, "taker_buy_base": 87097235.0, "taker_buy_quote": 1410833.78501 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01653, "high": 0.01708, "low": 0.01609, "close": 0.01706, "volume": 104387147.0, "close_time": 1770508799999, "quote_volume": 1715622.21247, "trades": 19928, "taker_buy_base": 57067234.0, "taker_buy_quote": 939101.42995 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01707, "high": 0.01764, "low": 0.01691, "close": 0.01697, "volume": 96498040.0, "close_time": 1770595199999, "quote_volume": 1668945.38064, "trades": 20016, "taker_buy_base": 51022423.0, "taker_buy_quote": 882646.86942 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01698, "high": 0.01716, "low": 0.01663, "close": 0.01665, "volume": 37098205.0, "close_time": 1770681599999, "quote_volume": 624659.04401, "trades": 6611, "taker_buy_base": 18701922.0, "taker_buy_quote": 314999.67895 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01666, "high": 0.01681, "low": 0.01656, "close": 0.01677, "volume": 32246714.0, "close_time": 1770767999999, "quote_volume": 538118.81072, "trades": 5540, "taker_buy_base": 17675094.0, "taker_buy_quote": 294960.09553 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01678, "high": 0.0168, "low": 0.01654, "close": 0.01675, "volume": 49188443.0, "close_time": 1770854399999, "quote_volume": 819524.00039, "trades": 8191, "taker_buy_base": 27376563.0, "taker_buy_quote": 456055.86493 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01678, "high": 0.01713, "low": 0.01668, "close": 0.01709, "volume": 49675817.0, "close_time": 1770940799999, "quote_volume": 839527.15122, "trades": 7888, "taker_buy_base": 24009826.0, "taker_buy_quote": 405598.61224 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01709, "high": 0.01717, "low": 0.01696, "close": 0.01717, "volume": 27405965.0, "close_time": 1771027199999, "quote_volume": 467781.95456, "trades": 5922, "taker_buy_base": 12861078.0, "taker_buy_quote": 219503.3907 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01715, "high": 0.01765, "low": 0.01708, "close": 0.01746, "volume": 30615710.0, "close_time": 1771113599999, "quote_volume": 530920.30508, "trades": 7082, "taker_buy_base": 15836871.0, "taker_buy_quote": 274936.40673 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01744, "high": 0.01789, "low": 0.01711, "close": 0.01781, "volume": 110368301.0, "close_time": 1771199999999, "quote_volume": 1937843.17897, "trades": 17153, "taker_buy_base": 57690378.0, "taker_buy_quote": 1013797.91723 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01781, "high": 0.01784, "low": 0.01698, "close": 0.01739, "volume": 60837768.0, "close_time": 1771286399999, "quote_volume": 1055735.57017, "trades": 9382, "taker_buy_base": 28446149.0, "taker_buy_quote": 492870.14798 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0174, "high": 0.01759, "low": 0.01694, "close": 0.01706, "volume": 72546648.0, "close_time": 1771372799999, "quote_volume": 1251259.9449, "trades": 9297, "taker_buy_base": 38681017.0, "taker_buy_quote": 668389.33587 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01706, "high": 0.01748, "low": 0.017, "close": 0.01725, "volume": 43202893.0, "close_time": 1771459199999, "quote_volume": 742464.81061, "trades": 6558, "taker_buy_base": 24149871.0, "taker_buy_quote": 415474.79911 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01726, "high": 0.01755, "low": 0.01701, "close": 0.01731, "volume": 45834854.0, "close_time": 1771545599999, "quote_volume": 791709.28691, "trades": 7107, "taker_buy_base": 22383845.0, "taker_buy_quote": 387053.73974 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01732, "high": 0.01739, "low": 0.01686, "close": 0.01696, "volume": 45067011.0, "close_time": 1771631999999, "quote_volume": 766988.68318, "trades": 8060, "taker_buy_base": 21888035.0, "taker_buy_quote": 372437.55357 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01695, "high": 0.01707, "low": 0.01688, "close": 0.01704, "volume": 21916336.0, "close_time": 1771718399999, "quote_volume": 371778.51789, "trades": 4564, "taker_buy_base": 12206530.0, "taker_buy_quote": 207039.37776 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01704, "high": 0.01708, "low": 0.01691, "close": 0.01703, "volume": 19979924.0, "close_time": 1771804799999, "quote_volume": 339354.85885, "trades": 6611, "taker_buy_base": 8583174.0, "taker_buy_quote": 145782.86788 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01701, "high": 0.01702, "low": 0.01651, "close": 0.01654, "volume": 34692474.0, "close_time": 1771891199999, "quote_volume": 580682.8228, "trades": 5925, "taker_buy_base": 16982272.0, "taker_buy_quote": 283880.87877 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01654, "high": 0.01661, "low": 0.01634, "close": 0.01646, "volume": 29218013.0, "close_time": 1771977599999, "quote_volume": 480546.63008, "trades": 3170, "taker_buy_base": 13995306.0, "taker_buy_quote": 230233.41314 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01647, "high": 0.01664, "low": 0.01637, "close": 0.01644, "volume": 68504711.0, "close_time": 1772063999999, "quote_volume": 1132390.6799, "trades": 14782, "taker_buy_base": 31942962.0, "taker_buy_quote": 528043.43354 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01645, "high": 0.01651, "low": 0.01609, "close": 0.01617, "volume": 102262797.0, "close_time": 1772150399999, "quote_volume": 1661023.90525, "trades": 10224, "taker_buy_base": 53775716.0, "taker_buy_quote": 873443.66854 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01617, "high": 0.01629, "low": 0.0159, "close": 0.01599, "volume": 42190999.0, "close_time": 1772236799999, "quote_volume": 678984.85673, "trades": 6133, "taker_buy_base": 21871070.0, "taker_buy_quote": 351969.3504 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01601, "high": 0.01604, "low": 0.01553, "close": 0.01563, "volume": 80357387.0, "close_time": 1772323199999, "quote_volume": 1262145.24936, "trades": 13627, "taker_buy_base": 37508493.0, "taker_buy_quote": 588703.8843 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01564, "high": 0.01571, "low": 0.01494, "close": 0.01511, "volume": 228803442.0, "close_time": 1772409599999, "quote_volume": 3486914.74417, "trades": 27882, "taker_buy_base": 101749792.0, "taker_buy_quote": 1550883.83099 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01511, "high": 0.01617, "low": 0.01506, "close": 0.01588, "volume": 273762233.0, "close_time": 1772495999999, "quote_volume": 4304773.9629, "trades": 63888, "taker_buy_base": 134482035.0, "taker_buy_quote": 2113666.36191 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01588, "high": 0.01603, "low": 0.01578, "close": 0.01584, "volume": 80823534.0, "close_time": 1772582399999, "quote_volume": 1285968.66834, "trades": 14223, "taker_buy_base": 39788900.0, "taker_buy_quote": 632882.51154 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01584, "high": 0.0161, "low": 0.01573, "close": 0.01605, "volume": 56678854.0, "close_time": 1772668799999, "quote_volume": 901875.4243, "trades": 9897, "taker_buy_base": 26492333.0, "taker_buy_quote": 421521.97029 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01606, "high": 0.01612, "low": 0.01575, "close": 0.01591, "volume": 52241900.0, "close_time": 1772755199999, "quote_volume": 831362.44507, "trades": 8231, "taker_buy_base": 27244496.0, "taker_buy_quote": 433449.49425 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01592, "high": 0.01705, "low": 0.01592, "close": 0.016, "volume": 141316859.0, "close_time": 1772841599999, "quote_volume": 2320787.04425, "trades": 21260, "taker_buy_base": 73659883.0, "taker_buy_quote": 1211465.28026 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.016, "high": 0.01617, "low": 0.01587, "close": 0.01604, "volume": 31243495.0, "close_time": 1772927999999, "quote_volume": 500694.05408, "trades": 6200, "taker_buy_base": 14690398.0, "taker_buy_quote": 235521.87407 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01603, "high": 0.01636, "low": 0.01594, "close": 0.01611, "volume": 32353284.0, "close_time": 1773014399999, "quote_volume": 521081.31372, "trades": 8288, "taker_buy_base": 15550706.0, "taker_buy_quote": 250484.96879 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01611, "high": 0.01651, "low": 0.01583, "close": 0.01588, "volume": 42745006.0, "close_time": 1773100799999, "quote_volume": 687798.95208, "trades": 10287, "taker_buy_base": 20198522.0, "taker_buy_quote": 324704.92002 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01589, "high": 0.01591, "low": 0.01576, "close": 0.01584, "volume": 38269184.0, "close_time": 1773187199999, "quote_volume": 605796.64329, "trades": 11935, "taker_buy_base": 21185507.0, "taker_buy_quote": 335309.10512 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01584, "high": 0.0161, "low": 0.01578, "close": 0.01608, "volume": 28553340.0, "close_time": 1773273599999, "quote_volume": 455256.70401, "trades": 7460, "taker_buy_base": 14877620.0, "taker_buy_quote": 237292.04877 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01609, "high": 0.01614, "low": 0.0159, "close": 0.016, "volume": 26856036.0, "close_time": 1773359999999, "quote_volume": 430477.35166, "trades": 7763, "taker_buy_base": 13885034.0, "taker_buy_quote": 222554.31259 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01599, "high": 0.01619, "low": 0.01593, "close": 0.01616, "volume": 25098883.0, "close_time": 1773446399999, "quote_volume": 402128.38583, "trades": 5960, "taker_buy_base": 11764514.0, "taker_buy_quote": 188366.53719 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01616, "high": 0.01675, "low": 0.01611, "close": 0.01632, "volume": 81403888.0, "close_time": 1773532799999, "quote_volume": 1339260.90928, "trades": 15805, "taker_buy_base": 44672047.0, "taker_buy_quote": 735370.96382 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0163, "high": 0.0166, "low": 0.01619, "close": 0.01644, "volume": 45669171.0, "close_time": 1773619199999, "quote_volume": 748010.12268, "trades": 10634, "taker_buy_base": 24023580.0, "taker_buy_quote": 393508.11958 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01644, "high": 0.01685, "low": 0.01628, "close": 0.0168, "volume": 41628406.0, "close_time": 1773705599999, "quote_volume": 688844.53214, "trades": 10687, "taker_buy_base": 22608573.0, "taker_buy_quote": 374121.12251 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01681, "high": 0.01827, "low": 0.01664, "close": 0.01734, "volume": 212160381.0, "close_time": 1773791999999, "quote_volume": 3696275.81899, "trades": 33538, "taker_buy_base": 110297906.0, "taker_buy_quote": 1923213.29544 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01733, "high": 0.01765, "low": 0.01667, "close": 0.01692, "volume": 80254423.0, "close_time": 1773878399999, "quote_volume": 1370614.71307, "trades": 8217, "taker_buy_base": 36619752.0, "taker_buy_quote": 626139.92442 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01692, "high": 0.01799, "low": 0.01678, "close": 0.01779, "volume": 108898015.0, "close_time": 1773964799999, "quote_volume": 1891376.27641, "trades": 20812, "taker_buy_base": 61976606.0, "taker_buy_quote": 1076308.84902 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0178, "high": 0.01788, "low": 0.01729, "close": 0.01765, "volume": 51487993.0, "close_time": 1774051199999, "quote_volume": 906990.82711, "trades": 9589, "taker_buy_base": 22831466.0, "taker_buy_quote": 402326.90552 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01765, "high": 0.01805, "low": 0.01743, "close": 0.01788, "volume": 58929006.0, "close_time": 1774137599999, "quote_volume": 1048112.07999, "trades": 10683, "taker_buy_base": 32662308.0, "taker_buy_quote": 581464.33441 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01788, "high": 0.01894, "low": 0.01755, "close": 0.01827, "volume": 185143872.0, "close_time": 1774223999999, "quote_volume": 3402897.41941, "trades": 23060, "taker_buy_base": 104074536.0, "taker_buy_quote": 1913011.45998 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01829, "high": 0.01905, "low": 0.01814, "close": 0.01899, "volume": 153540350.0, "close_time": 1774310399999, "quote_volume": 2861326.38524, "trades": 18149, "taker_buy_base": 80338851.0, "taker_buy_quote": 1498916.92336 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01899, "high": 0.01969, "low": 0.01765, "close": 0.01769, "volume": 190921794.0, "close_time": 1774396799999, "quote_volume": 3600491.73124, "trades": 24858, "taker_buy_base": 89538645.0, "taker_buy_quote": 1691991.75173 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0177, "high": 0.01838, "low": 0.01713, "close": 0.01771, "volume": 145554398.0, "close_time": 1774483199999, "quote_volume": 2582558.37056, "trades": 18083, "taker_buy_base": 71546008.0, "taker_buy_quote": 1271472.50097 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01771, "high": 0.01843, "low": 0.01702, "close": 0.01734, "volume": 122778211.0, "close_time": 1774569599999, "quote_volume": 2169253.62367, "trades": 20331, "taker_buy_base": 60480079.0, "taker_buy_quote": 1070360.21338 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01734, "high": 0.01754, "low": 0.01689, "close": 0.0173, "volume": 75971342.0, "close_time": 1774655999999, "quote_volume": 1302387.92454, "trades": 8879, "taker_buy_base": 36129664.0, "taker_buy_quote": 619670.41995 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01731, "high": 0.01747, "low": 0.01694, "close": 0.01721, "volume": 54537932.0, "close_time": 1774742399999, "quote_volume": 937064.62548, "trades": 6874, "taker_buy_base": 26104325.0, "taker_buy_quote": 448956.7025 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01721, "high": 0.01752, "low": 0.0171, "close": 0.01726, "volume": 40579513.0, "close_time": 1774828799999, "quote_volume": 701323.09101, "trades": 5353, "taker_buy_base": 21996341.0, "taker_buy_quote": 380586.69041 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01725, "high": 0.018, "low": 0.01723, "close": 0.01761, "volume": 57135330.0, "close_time": 1774915199999, "quote_volume": 1007797.85979, "trades": 6594, "taker_buy_base": 32042732.0, "taker_buy_quote": 565647.50428 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01762, "high": 0.01807, "low": 0.01754, "close": 0.01781, "volume": 39168617.0, "close_time": 1775001599999, "quote_volume": 697358.19192, "trades": 4235, "taker_buy_base": 22839579.0, "taker_buy_quote": 407077.4159 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01782, "high": 0.01816, "low": 0.01769, "close": 0.01803, "volume": 40182806.0, "close_time": 1775087999999, "quote_volume": 721820.56288, "trades": 5556, "taker_buy_base": 20680779.0, "taker_buy_quote": 371834.2557 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01802, "high": 0.01834, "low": 0.01714, "close": 0.01714, "volume": 72553431.0, "close_time": 1775174399999, "quote_volume": 1280522.66981, "trades": 9042, "taker_buy_base": 31808162.0, "taker_buy_quote": 563567.27333 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01714, "high": 0.01722, "low": 0.01701, "close": 0.01715, "volume": 25105264.0, "close_time": 1775260799999, "quote_volume": 429368.12271, "trades": 7183, "taker_buy_base": 11851028.0, "taker_buy_quote": 202750.97845 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01714, "high": 0.01728, "low": 0.01709, "close": 0.01719, "volume": 19545528.0, "close_time": 1775347199999, "quote_volume": 335817.05568, "trades": 3348, "taker_buy_base": 9949047.0, "taker_buy_quote": 170914.79736 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01721, "high": 0.01768, "low": 0.01716, "close": 0.01764, "volume": 32752684.0, "close_time": 1775433599999, "quote_volume": 568294.29349, "trades": 4613, "taker_buy_base": 19197003.0, "taker_buy_quote": 333598.14443 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01766, "high": 0.0178, "low": 0.01726, "close": 0.01731, "volume": 21822963.0, "close_time": 1775519999999, "quote_volume": 382268.01732, "trades": 3299, "taker_buy_base": 10591290.0, "taker_buy_quote": 185618.23978 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0173, "high": 0.01747, "low": 0.01711, "close": 0.01743, "volume": 28798428.0, "close_time": 1775606399999, "quote_volume": 498265.68353, "trades": 3882, "taker_buy_base": 16139028.0, "taker_buy_quote": 279372.65667 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01744, "high": 0.01769, "low": 0.01735, "close": 0.01757, "volume": 21823754.0, "close_time": 1775692799999, "quote_volume": 382302.167, "trades": 3393, "taker_buy_base": 11487497.0, "taker_buy_quote": 201506.27383 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01757, "high": 0.01777, "low": 0.01741, "close": 0.01768, "volume": 18755947.0, "close_time": 1775779199999, "quote_volume": 329164.48662, "trades": 2422, "taker_buy_base": 9319265.0, "taker_buy_quote": 163667.55516 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0177, "high": 0.01819, "low": 0.01768, "close": 0.01792, "volume": 23200109.0, "close_time": 1775865599999, "quote_volume": 416570.0068, "trades": 4671, "taker_buy_base": 10782950.0, "taker_buy_quote": 193523.54121 } ] } }, "last_update": "2026-04-10T08:57:41.343960" }