{ "symbol": "ZKUSDC", "fetched_at": "2026-04-11T16:35:56.514060", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.04154, "high": 0.04172, "low": 0.04019, "close": 0.04045, "volume": 2318526.9, "close_time": 1760367599999, "quote_volume": 94916.38953, "trades": 1967, "taker_buy_base": 1110327.4, "taker_buy_quote": 45449.635423 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.04042, "high": 0.04139, "low": 0.04037, "close": 0.04115, "volume": 1771472.2, "close_time": 1760371199999, "quote_volume": 72629.387888, "trades": 1327, "taker_buy_base": 916420.6, "taker_buy_quote": 37556.458206 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.04113, "high": 0.04157, "low": 0.04075, "close": 0.0413, "volume": 1859138.6, "close_time": 1760374799999, "quote_volume": 76490.989078, "trades": 1288, "taker_buy_base": 996152.6, "taker_buy_quote": 40983.793377 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.04131, "high": 0.04219, "low": 0.04106, "close": 0.04219, "volume": 1659266.6, "close_time": 1760378399999, "quote_volume": 68725.058174, "trades": 1215, "taker_buy_base": 935318.9, "taker_buy_quote": 38778.65207 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.04219, "high": 0.04256, "low": 0.04175, "close": 0.04221, "volume": 1895244.6, "close_time": 1760381999999, "quote_volume": 79803.670905, "trades": 1177, "taker_buy_base": 868310.4, "taker_buy_quote": 36604.886807 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.04224, "high": 0.0432, "low": 0.04216, "close": 0.0429, "volume": 1632418.0, "close_time": 1760385599999, "quote_volume": 69827.93399, "trades": 1101, "taker_buy_base": 812494.0, "taker_buy_quote": 34778.82278 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.04289, "high": 0.043, "low": 0.04238, "close": 0.04268, "volume": 1598571.9, "close_time": 1760389199999, "quote_volume": 68169.058184, "trades": 974, "taker_buy_base": 838256.3, "taker_buy_quote": 35765.431964 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.04267, "high": 0.04276, "low": 0.04209, "close": 0.0421, "volume": 1010117.5, "close_time": 1760392799999, "quote_volume": 42835.78743, "trades": 643, "taker_buy_base": 454853.0, "taker_buy_quote": 19292.971894 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.04211, "high": 0.04249, "low": 0.04206, "close": 0.0423, "volume": 1822111.7, "close_time": 1760396399999, "quote_volume": 76965.595655, "trades": 672, "taker_buy_base": 669950.5, "taker_buy_quote": 28312.124327 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.04229, "high": 0.04264, "low": 0.04214, "close": 0.04246, "volume": 637712.0, "close_time": 1760399999999, "quote_volume": 27027.631962, "trades": 462, "taker_buy_base": 404015.8, "taker_buy_quote": 17115.596132 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.04244, "high": 0.04265, "low": 0.04184, "close": 0.04212, "volume": 1500983.7, "close_time": 1760403599999, "quote_volume": 63523.304911, "trades": 981, "taker_buy_base": 644508.5, "taker_buy_quote": 27297.315104 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.0421, "high": 0.04215, "low": 0.04163, "close": 0.04195, "volume": 548312.6, "close_time": 1760407199999, "quote_volume": 22982.02223, "trades": 438, "taker_buy_base": 277022.8, "taker_buy_quote": 11620.594256 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.04193, "high": 0.04206, "low": 0.04128, "close": 0.0413, "volume": 1187447.6, "close_time": 1760410799999, "quote_volume": 49398.587216, "trades": 962, "taker_buy_base": 515458.2, "taker_buy_quote": 21437.841525 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.04129, "high": 0.04132, "low": 0.04062, "close": 0.04077, "volume": 775792.7, "close_time": 1760414399999, "quote_volume": 31731.277263, "trades": 628, "taker_buy_base": 337168.5, "taker_buy_quote": 13786.476675 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0408, "high": 0.04098, "low": 0.03947, "close": 0.03971, "volume": 1173500.8, "close_time": 1760417999999, "quote_volume": 46956.751463, "trades": 878, "taker_buy_base": 502127.3, "taker_buy_quote": 20107.773503 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.03971, "high": 0.04012, "low": 0.03906, "close": 0.03935, "volume": 2679108.8, "close_time": 1760421599999, "quote_volume": 105887.25705, "trades": 1695, "taker_buy_base": 1430360.8, "taker_buy_quote": 56515.311837 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.03933, "high": 0.0397, "low": 0.03739, "close": 0.03844, "volume": 2841420.8, "close_time": 1760425199999, "quote_volume": 109229.910087, "trades": 1953, "taker_buy_base": 1261474.3, "taker_buy_quote": 48646.802953 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.03842, "high": 0.0389, "low": 0.03816, "close": 0.03835, "volume": 1707381.6, "close_time": 1760428799999, "quote_volume": 65694.622609, "trades": 1325, "taker_buy_base": 888855.7, "taker_buy_quote": 34218.095473 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.03836, "high": 0.0389, "low": 0.03801, "close": 0.03852, "volume": 1714539.9, "close_time": 1760432399999, "quote_volume": 65793.510536, "trades": 1313, "taker_buy_base": 813314.0, "taker_buy_quote": 31215.274608 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.0385, "high": 0.03881, "low": 0.03814, "close": 0.03844, "volume": 724530.9, "close_time": 1760435999999, "quote_volume": 27925.291788, "trades": 620, "taker_buy_base": 421855.8, "taker_buy_quote": 16267.060275 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.03842, "high": 0.03842, "low": 0.03726, "close": 0.03813, "volume": 2516356.4, "close_time": 1760439599999, "quote_volume": 95103.222788, "trades": 1377, "taker_buy_base": 1327590.3, "taker_buy_quote": 50311.997207 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.03815, "high": 0.03883, "low": 0.0381, "close": 0.03844, "volume": 1042045.3, "close_time": 1760443199999, "quote_volume": 40151.906653, "trades": 791, "taker_buy_base": 587952.6, "taker_buy_quote": 22648.739534 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.03843, "high": 0.03845, "low": 0.03778, "close": 0.03791, "volume": 753285.0, "close_time": 1760446799999, "quote_volume": 28687.291283, "trades": 591, "taker_buy_base": 366643.1, "taker_buy_quote": 13962.846992 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.03794, "high": 0.03882, "low": 0.03754, "close": 0.03842, "volume": 2637104.9, "close_time": 1760450399999, "quote_volume": 100562.127392, "trades": 1447, "taker_buy_base": 1241519.9, "taker_buy_quote": 47372.190187 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.03841, "high": 0.03957, "low": 0.03832, "close": 0.03893, "volume": 3324849.4, "close_time": 1760453999999, "quote_volume": 129165.320489, "trades": 1969, "taker_buy_base": 1861663.2, "taker_buy_quote": 72317.193529 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.03893, "high": 0.04006, "low": 0.03861, "close": 0.03992, "volume": 2117507.7, "close_time": 1760457599999, "quote_volume": 83194.33357, "trades": 1338, "taker_buy_base": 1220226.7, "taker_buy_quote": 48099.487659 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.03995, "high": 0.04072, "low": 0.03944, "close": 0.03994, "volume": 2715473.1, "close_time": 1760461199999, "quote_volume": 108814.892444, "trades": 1874, "taker_buy_base": 1416944.3, "taker_buy_quote": 56825.934299 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0399, "high": 0.04074, "low": 0.03936, "close": 0.04018, "volume": 1852935.4, "close_time": 1760464799999, "quote_volume": 74689.939187, "trades": 1380, "taker_buy_base": 983965.0, "taker_buy_quote": 39687.8191 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.04019, "high": 0.04072, "low": 0.04015, "close": 0.04036, "volume": 676151.2, "close_time": 1760468399999, "quote_volume": 27345.320696, "trades": 813, "taker_buy_base": 309055.0, "taker_buy_quote": 12490.291914 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.04038, "high": 0.04083, "low": 0.03944, "close": 0.04011, "volume": 1462554.5, "close_time": 1760471999999, "quote_volume": 58631.430806, "trades": 1176, "taker_buy_base": 812938.8, "taker_buy_quote": 32627.056306 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.04014, "high": 0.04035, "low": 0.03985, "close": 0.04016, "volume": 610209.7, "close_time": 1760475599999, "quote_volume": 24474.126338, "trades": 562, "taker_buy_base": 321062.8, "taker_buy_quote": 12878.920247 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.04018, "high": 0.0404, "low": 0.03976, "close": 0.0404, "volume": 411611.3, "close_time": 1760479199999, "quote_volume": 16509.012544, "trades": 398, "taker_buy_base": 256361.1, "taker_buy_quote": 10288.018468 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0404, "high": 0.04072, "low": 0.04009, "close": 0.04034, "volume": 358017.2, "close_time": 1760482799999, "quote_volume": 14508.961949, "trades": 354, "taker_buy_base": 237910.6, "taker_buy_quote": 9650.225049 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.04031, "high": 0.0406, "low": 0.04026, "close": 0.04042, "volume": 298565.6, "close_time": 1760486399999, "quote_volume": 12077.972612, "trades": 386, "taker_buy_base": 172568.1, "taker_buy_quote": 6980.149899 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.04042, "high": 0.04059, "low": 0.04013, "close": 0.04044, "volume": 908741.4, "close_time": 1760489999999, "quote_volume": 36637.441408, "trades": 791, "taker_buy_base": 367594.7, "taker_buy_quote": 14829.966405 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.04043, "high": 0.04055, "low": 0.04, "close": 0.04035, "volume": 566990.4, "close_time": 1760493599999, "quote_volume": 22851.175837, "trades": 674, "taker_buy_base": 234011.8, "taker_buy_quote": 9434.857888 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.04034, "high": 0.04071, "low": 0.04016, "close": 0.04018, "volume": 542574.3, "close_time": 1760497199999, "quote_volume": 21930.398185, "trades": 629, "taker_buy_base": 244444.2, "taker_buy_quote": 9886.780324 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.04019, "high": 0.04029, "low": 0.03962, "close": 0.0399, "volume": 722688.8, "close_time": 1760500799999, "quote_volume": 28898.6942, "trades": 612, "taker_buy_base": 466101.0, "taker_buy_quote": 18652.702667 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.03991, "high": 0.04081, "low": 0.03978, "close": 0.0407, "volume": 385621.4, "close_time": 1760504399999, "quote_volume": 15566.149835, "trades": 545, "taker_buy_base": 204142.6, "taker_buy_quote": 8236.77584 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.04072, "high": 0.041, "low": 0.04049, "close": 0.04061, "volume": 810005.8, "close_time": 1760507999999, "quote_volume": 33022.219105, "trades": 569, "taker_buy_base": 361126.3, "taker_buy_quote": 14708.088363 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.0406, "high": 0.0409, "low": 0.04006, "close": 0.04065, "volume": 930236.2, "close_time": 1760511599999, "quote_volume": 37653.421701, "trades": 747, "taker_buy_base": 541592.8, "taker_buy_quote": 21929.372047 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.04064, "high": 0.04092, "low": 0.04043, "close": 0.04081, "volume": 1010108.9, "close_time": 1760515199999, "quote_volume": 41030.466787, "trades": 631, "taker_buy_base": 551099.7, "taker_buy_quote": 22380.400723 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0408, "high": 0.04149, "low": 0.04072, "close": 0.0409, "volume": 919297.1, "close_time": 1760518799999, "quote_volume": 37811.365433, "trades": 977, "taker_buy_base": 402166.5, "taker_buy_quote": 16531.720634 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.04088, "high": 0.04095, "low": 0.04025, "close": 0.04036, "volume": 1214448.9, "close_time": 1760522399999, "quote_volume": 49240.135448, "trades": 859, "taker_buy_base": 327047.4, "taker_buy_quote": 13261.377825 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.04036, "high": 0.04051, "low": 0.0401, "close": 0.04017, "volume": 1090519.7, "close_time": 1760525999999, "quote_volume": 43914.033516, "trades": 809, "taker_buy_base": 420398.5, "taker_buy_quote": 16937.85593 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.04018, "high": 0.04028, "low": 0.03968, "close": 0.03995, "volume": 518571.9, "close_time": 1760529599999, "quote_volume": 20711.084407, "trades": 466, "taker_buy_base": 257447.4, "taker_buy_quote": 10272.799722 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.03995, "high": 0.04018, "low": 0.03927, "close": 0.03943, "volume": 731390.1, "close_time": 1760533199999, "quote_volume": 29017.463358, "trades": 716, "taker_buy_base": 452578.6, "taker_buy_quote": 17973.478447 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.03941, "high": 0.0395, "low": 0.03835, "close": 0.03921, "volume": 2851725.3, "close_time": 1760536799999, "quote_volume": 111187.654217, "trades": 1744, "taker_buy_base": 1269329.5, "taker_buy_quote": 49572.077157 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.03921, "high": 0.03981, "low": 0.03837, "close": 0.03861, "volume": 1492571.2, "close_time": 1760540399999, "quote_volume": 58575.593417, "trades": 1116, "taker_buy_base": 685559.5, "taker_buy_quote": 26924.963795 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.03865, "high": 0.03907, "low": 0.03816, "close": 0.03849, "volume": 1158435.4, "close_time": 1760543999999, "quote_volume": 44693.437325, "trades": 1122, "taker_buy_base": 586421.5, "taker_buy_quote": 22622.954918 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.03846, "high": 0.0387, "low": 0.03822, "close": 0.03829, "volume": 984959.2, "close_time": 1760547599999, "quote_volume": 37857.83488, "trades": 914, "taker_buy_base": 441089.4, "taker_buy_quote": 16953.121506 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.03827, "high": 0.03848, "low": 0.03774, "close": 0.03841, "volume": 1097845.9, "close_time": 1760551199999, "quote_volume": 41783.263667, "trades": 917, "taker_buy_base": 481726.4, "taker_buy_quote": 18370.545327 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.03844, "high": 0.03846, "low": 0.03782, "close": 0.03807, "volume": 2379875.6, "close_time": 1760554799999, "quote_volume": 90685.279013, "trades": 939, "taker_buy_base": 1636188.6, "taker_buy_quote": 62349.427793 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.03806, "high": 0.03806, "low": 0.03697, "close": 0.03724, "volume": 1478940.6, "close_time": 1760558399999, "quote_volume": 55450.088895, "trades": 841, "taker_buy_base": 766158.1, "taker_buy_quote": 28739.988703 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.03726, "high": 0.03782, "low": 0.03681, "close": 0.03752, "volume": 1581433.5, "close_time": 1760561999999, "quote_volume": 59150.933647, "trades": 921, "taker_buy_base": 1069843.0, "taker_buy_quote": 40071.635191 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.0375, "high": 0.03785, "low": 0.03703, "close": 0.0372, "volume": 1289098.8, "close_time": 1760565599999, "quote_volume": 48253.972186, "trades": 779, "taker_buy_base": 591879.0, "taker_buy_quote": 22194.351694 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.03722, "high": 0.03751, "low": 0.0369, "close": 0.03705, "volume": 1269680.9, "close_time": 1760569199999, "quote_volume": 47156.507674, "trades": 667, "taker_buy_base": 382783.0, "taker_buy_quote": 14265.351473 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.03702, "high": 0.03747, "low": 0.03692, "close": 0.03743, "volume": 737165.1, "close_time": 1760572799999, "quote_volume": 27431.889049, "trades": 572, "taker_buy_base": 471926.4, "taker_buy_quote": 17576.246894 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.03743, "high": 0.03748, "low": 0.0371, "close": 0.03713, "volume": 597951.1, "close_time": 1760576399999, "quote_volume": 22281.789741, "trades": 510, "taker_buy_base": 347983.1, "taker_buy_quote": 12969.228343 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.03711, "high": 0.03786, "low": 0.03711, "close": 0.0378, "volume": 262732.3, "close_time": 1760579999999, "quote_volume": 9882.728192, "trades": 309, "taker_buy_base": 174032.2, "taker_buy_quote": 6547.225148 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.03782, "high": 0.03799, "low": 0.03747, "close": 0.03791, "volume": 391105.1, "close_time": 1760583599999, "quote_volume": 14759.737144, "trades": 381, "taker_buy_base": 190510.1, "taker_buy_quote": 7192.15203 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.03792, "high": 0.03792, "low": 0.03735, "close": 0.03737, "volume": 302300.2, "close_time": 1760587199999, "quote_volume": 11359.265312, "trades": 292, "taker_buy_base": 141435.0, "taker_buy_quote": 5316.367813 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0374, "high": 0.03795, "low": 0.03738, "close": 0.03754, "volume": 409646.1, "close_time": 1760590799999, "quote_volume": 15419.115285, "trades": 488, "taker_buy_base": 201548.4, "taker_buy_quote": 7585.734188 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.03753, "high": 0.03784, "low": 0.03729, "close": 0.03756, "volume": 599662.2, "close_time": 1760594399999, "quote_volume": 22514.432784, "trades": 692, "taker_buy_base": 274628.9, "taker_buy_quote": 10316.630497 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.03755, "high": 0.03829, "low": 0.03749, "close": 0.03826, "volume": 897331.3, "close_time": 1760597999999, "quote_volume": 33985.520428, "trades": 794, "taker_buy_base": 477524.0, "taker_buy_quote": 18099.828664 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.03826, "high": 0.03829, "low": 0.03777, "close": 0.03801, "volume": 1183333.4, "close_time": 1760601599999, "quote_volume": 44980.519477, "trades": 940, "taker_buy_base": 553465.6, "taker_buy_quote": 21044.758371 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.03801, "high": 0.03809, "low": 0.03747, "close": 0.03773, "volume": 738294.1, "close_time": 1760605199999, "quote_volume": 27921.146661, "trades": 741, "taker_buy_base": 394233.1, "taker_buy_quote": 14914.172799 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.03769, "high": 0.0387, "low": 0.03635, "close": 0.03833, "volume": 2744894.6, "close_time": 1760608799999, "quote_volume": 102796.481606, "trades": 1769, "taker_buy_base": 1235949.1, "taker_buy_quote": 46464.360862 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.03831, "high": 0.03916, "low": 0.0383, "close": 0.03882, "volume": 1324412.0, "close_time": 1760612399999, "quote_volume": 51332.818133, "trades": 1090, "taker_buy_base": 642034.1, "taker_buy_quote": 24882.737199 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.03883, "high": 0.0392, "low": 0.03863, "close": 0.03891, "volume": 700450.6, "close_time": 1760615999999, "quote_volume": 27227.910484, "trades": 625, "taker_buy_base": 410750.1, "taker_buy_quote": 15961.158447 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.03892, "high": 0.03928, "low": 0.03888, "close": 0.0389, "volume": 1164072.2, "close_time": 1760619599999, "quote_volume": 45447.121929, "trades": 940, "taker_buy_base": 483235.1, "taker_buy_quote": 18870.596059 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.03888, "high": 0.03904, "low": 0.03812, "close": 0.03829, "volume": 1034173.4, "close_time": 1760623199999, "quote_volume": 39949.079246, "trades": 1005, "taker_buy_base": 438536.9, "taker_buy_quote": 16955.308627 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.03829, "high": 0.0386, "low": 0.03746, "close": 0.03778, "volume": 2575220.7, "close_time": 1760626799999, "quote_volume": 97523.231742, "trades": 1815, "taker_buy_base": 980082.1, "taker_buy_quote": 37141.376918 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.03778, "high": 0.03795, "low": 0.03642, "close": 0.03671, "volume": 3572112.6, "close_time": 1760630399999, "quote_volume": 132475.150295, "trades": 1980, "taker_buy_base": 1334327.2, "taker_buy_quote": 49629.991836 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.03668, "high": 0.038, "low": 0.036, "close": 0.03795, "volume": 5800787.7, "close_time": 1760633999999, "quote_volume": 214022.858599, "trades": 3133, "taker_buy_base": 3022804.1, "taker_buy_quote": 111689.304553 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.03794, "high": 0.03794, "low": 0.03678, "close": 0.0369, "volume": 2924617.1, "close_time": 1760637599999, "quote_volume": 108905.361762, "trades": 1818, "taker_buy_base": 1190497.8, "taker_buy_quote": 44440.390087 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.03691, "high": 0.03716, "low": 0.03633, "close": 0.03683, "volume": 2360085.9, "close_time": 1760641199999, "quote_volume": 86678.845742, "trades": 1631, "taker_buy_base": 1195983.0, "taker_buy_quote": 43919.956537 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.03687, "high": 0.03692, "low": 0.03593, "close": 0.03647, "volume": 1980660.1, "close_time": 1760644799999, "quote_volume": 71953.891429, "trades": 1214, "taker_buy_base": 871047.0, "taker_buy_quote": 31678.178173 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0365, "high": 0.03668, "low": 0.03567, "close": 0.03594, "volume": 1995813.2, "close_time": 1760648399999, "quote_volume": 72205.309994, "trades": 1209, "taker_buy_base": 1045821.9, "taker_buy_quote": 37871.070162 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.03598, "high": 0.03632, "low": 0.03574, "close": 0.03627, "volume": 1395580.7, "close_time": 1760651999999, "quote_volume": 50199.860825, "trades": 844, "taker_buy_base": 812877.8, "taker_buy_quote": 29262.598116 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.03627, "high": 0.03632, "low": 0.03552, "close": 0.03553, "volume": 580014.4, "close_time": 1760655599999, "quote_volume": 20814.482018, "trades": 488, "taker_buy_base": 237488.8, "taker_buy_quote": 8525.873088 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.03552, "high": 0.0361, "low": 0.03545, "close": 0.0361, "volume": 594963.4, "close_time": 1760659199999, "quote_volume": 21329.933818, "trades": 663, "taker_buy_base": 280097.5, "taker_buy_quote": 10036.761752 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.03609, "high": 0.03641, "low": 0.03603, "close": 0.03637, "volume": 1375778.8, "close_time": 1760662799999, "quote_volume": 49893.057798, "trades": 796, "taker_buy_base": 526474.1, "taker_buy_quote": 19095.773917 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.03636, "high": 0.03675, "low": 0.03628, "close": 0.03659, "volume": 899084.7, "close_time": 1760666399999, "quote_volume": 32876.249678, "trades": 679, "taker_buy_base": 441933.3, "taker_buy_quote": 16157.27002 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.03658, "high": 0.03686, "low": 0.03635, "close": 0.03668, "volume": 802168.0, "close_time": 1760669999999, "quote_volume": 29352.134779, "trades": 718, "taker_buy_base": 371226.3, "taker_buy_quote": 13580.558027 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.03668, "high": 0.03698, "low": 0.03667, "close": 0.03695, "volume": 685663.1, "close_time": 1760673599999, "quote_volume": 25241.834126, "trades": 701, "taker_buy_base": 339392.0, "taker_buy_quote": 12495.234304 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.03696, "high": 0.03699, "low": 0.03661, "close": 0.03667, "volume": 1064853.4, "close_time": 1760677199999, "quote_volume": 39230.784898, "trades": 715, "taker_buy_base": 530594.0, "taker_buy_quote": 19554.413753 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.03668, "high": 0.03678, "low": 0.03627, "close": 0.03633, "volume": 986513.2, "close_time": 1760680799999, "quote_volume": 36018.589556, "trades": 783, "taker_buy_base": 387307.0, "taker_buy_quote": 14154.608089 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.03633, "high": 0.03651, "low": 0.03464, "close": 0.03548, "volume": 4474442.9, "close_time": 1760684399999, "quote_volume": 158521.278943, "trades": 1988, "taker_buy_base": 2097023.4, "taker_buy_quote": 74377.262758 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.03546, "high": 0.03556, "low": 0.03373, "close": 0.03381, "volume": 6355203.1, "close_time": 1760687999999, "quote_volume": 219772.236182, "trades": 2025, "taker_buy_base": 2991502.4, "taker_buy_quote": 103417.999896 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.03399, "high": 0.03429, "low": 0.03326, "close": 0.03389, "volume": 2846588.7, "close_time": 1760691599999, "quote_volume": 96008.179943, "trades": 1015, "taker_buy_base": 1293580.7, "taker_buy_quote": 43668.789579 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.03398, "high": 0.03521, "low": 0.0338, "close": 0.0344, "volume": 1526403.1, "close_time": 1760695199999, "quote_volume": 52713.819392, "trades": 811, "taker_buy_base": 850509.9, "taker_buy_quote": 29397.447665 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.03442, "high": 0.0346, "low": 0.03369, "close": 0.03435, "volume": 1628316.7, "close_time": 1760698799999, "quote_volume": 55569.488334, "trades": 986, "taker_buy_base": 778579.4, "taker_buy_quote": 26568.099346 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.03445, "high": 0.03564, "low": 0.03432, "close": 0.03523, "volume": 2106389.6, "close_time": 1760702399999, "quote_volume": 74143.513543, "trades": 960, "taker_buy_base": 1084201.3, "taker_buy_quote": 38164.160286 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.03538, "high": 0.03561, "low": 0.03524, "close": 0.0353, "volume": 739758.6, "close_time": 1760705999999, "quote_volume": 26183.053493, "trades": 325, "taker_buy_base": 380887.0, "taker_buy_quote": 13491.08455 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.03533, "high": 0.03584, "low": 0.03498, "close": 0.03551, "volume": 1790769.5, "close_time": 1760709599999, "quote_volume": 63578.768089, "trades": 784, "taker_buy_base": 843726.0, "taker_buy_quote": 29952.76279 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.0355, "high": 0.03563, "low": 0.03465, "close": 0.035, "volume": 1172756.0, "close_time": 1760713199999, "quote_volume": 41174.749108, "trades": 615, "taker_buy_base": 561029.0, "taker_buy_quote": 19706.393079 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.03501, "high": 0.03561, "low": 0.03487, "close": 0.03561, "volume": 698611.1, "close_time": 1760716799999, "quote_volume": 24580.890507, "trades": 291, "taker_buy_base": 401955.2, "taker_buy_quote": 14143.469328 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.03587, "high": 0.03621, "low": 0.03549, "close": 0.03558, "volume": 1120368.9, "close_time": 1760720399999, "quote_volume": 40164.008707, "trades": 478, "taker_buy_base": 544385.7, "taker_buy_quote": 19505.489705 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.03559, "high": 0.0362, "low": 0.0355, "close": 0.0361, "volume": 702533.8, "close_time": 1760723999999, "quote_volume": 25173.286631, "trades": 426, "taker_buy_base": 337330.8, "taker_buy_quote": 12099.933742 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.03609, "high": 0.03652, "low": 0.03602, "close": 0.03608, "volume": 1311286.3, "close_time": 1760727599999, "quote_volume": 47612.539366, "trades": 537, "taker_buy_base": 679065.7, "taker_buy_quote": 24659.384447 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.03616, "high": 0.03621, "low": 0.0358, "close": 0.03601, "volume": 322981.9, "close_time": 1760731199999, "quote_volume": 11646.714628, "trades": 128, "taker_buy_base": 199710.4, "taker_buy_quote": 7204.533643 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.03601, "high": 0.03632, "low": 0.03588, "close": 0.03627, "volume": 625856.0, "close_time": 1760734799999, "quote_volume": 22633.710432, "trades": 157, "taker_buy_base": 330949.0, "taker_buy_quote": 11968.344863 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.03623, "high": 0.03659, "low": 0.03623, "close": 0.03651, "volume": 585794.7, "close_time": 1760738399999, "quote_volume": 21369.31186, "trades": 109, "taker_buy_base": 355233.2, "taker_buy_quote": 12967.527464 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.0365, "high": 0.03652, "low": 0.03612, "close": 0.03628, "volume": 474838.0, "close_time": 1760741999999, "quote_volume": 17230.368659, "trades": 246, "taker_buy_base": 258468.0, "taker_buy_quote": 9381.387541 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.03627, "high": 0.03628, "low": 0.03583, "close": 0.03593, "volume": 426807.7, "close_time": 1760745599999, "quote_volume": 15367.817672, "trades": 258, "taker_buy_base": 153772.6, "taker_buy_quote": 5534.523757 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03593, "high": 0.03615, "low": 0.03584, "close": 0.03602, "volume": 386011.9, "close_time": 1760749199999, "quote_volume": 13881.634315, "trades": 253, "taker_buy_base": 152589.8, "taker_buy_quote": 5487.911228 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.03605, "high": 0.03667, "low": 0.03605, "close": 0.03667, "volume": 599695.1, "close_time": 1760752799999, "quote_volume": 21838.958942, "trades": 419, "taker_buy_base": 287491.9, "taker_buy_quote": 10473.190631 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.03665, "high": 0.03671, "low": 0.03626, "close": 0.03636, "volume": 836615.6, "close_time": 1760756399999, "quote_volume": 30490.646012, "trades": 422, "taker_buy_base": 372041.6, "taker_buy_quote": 13557.278337 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.03648, "high": 0.03679, "low": 0.03647, "close": 0.03667, "volume": 1033484.3, "close_time": 1760759999999, "quote_volume": 37807.807032, "trades": 466, "taker_buy_base": 260992.0, "taker_buy_quote": 9549.78146 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.03666, "high": 0.03666, "low": 0.03621, "close": 0.03623, "volume": 469590.4, "close_time": 1760763599999, "quote_volume": 17103.727701, "trades": 314, "taker_buy_base": 177640.3, "taker_buy_quote": 6462.771788 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.03623, "high": 0.03645, "low": 0.03604, "close": 0.03643, "volume": 340146.9, "close_time": 1760767199999, "quote_volume": 12339.978537, "trades": 263, "taker_buy_base": 165620.2, "taker_buy_quote": 6005.700852 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.03644, "high": 0.03669, "low": 0.0361, "close": 0.03642, "volume": 1107065.5, "close_time": 1760770799999, "quote_volume": 40286.468834, "trades": 381, "taker_buy_base": 874657.5, "taker_buy_quote": 31835.033113 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.03643, "high": 0.0371, "low": 0.03638, "close": 0.03641, "volume": 645354.3, "close_time": 1760774399999, "quote_volume": 23720.987716, "trades": 343, "taker_buy_base": 283942.7, "taker_buy_quote": 10454.869377 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.03648, "high": 0.03674, "low": 0.03646, "close": 0.03647, "volume": 483118.4, "close_time": 1760777999999, "quote_volume": 17669.088252, "trades": 270, "taker_buy_base": 221122.4, "taker_buy_quote": 8085.670751 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.03645, "high": 0.03684, "low": 0.03633, "close": 0.03679, "volume": 435186.5, "close_time": 1760781599999, "quote_volume": 15940.954214, "trades": 365, "taker_buy_base": 218657.6, "taker_buy_quote": 8012.192794 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.03675, "high": 0.03694, "low": 0.03656, "close": 0.03693, "volume": 468718.1, "close_time": 1760785199999, "quote_volume": 17241.548318, "trades": 296, "taker_buy_base": 263506.8, "taker_buy_quote": 9691.589732 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.03693, "high": 0.03723, "low": 0.03691, "close": 0.03709, "volume": 924533.0, "close_time": 1760788799999, "quote_volume": 34256.852264, "trades": 477, "taker_buy_base": 550412.2, "taker_buy_quote": 20387.528336 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0371, "high": 0.03746, "low": 0.03691, "close": 0.03691, "volume": 551338.2, "close_time": 1760792399999, "quote_volume": 20500.355391, "trades": 314, "taker_buy_base": 170950.5, "taker_buy_quote": 6356.629695 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.0367, "high": 0.03674, "low": 0.03628, "close": 0.0363, "volume": 574027.2, "close_time": 1760795999999, "quote_volume": 20960.635348, "trades": 232, "taker_buy_base": 307974.3, "taker_buy_quote": 11251.403499 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.0363, "high": 0.03652, "low": 0.03598, "close": 0.03635, "volume": 545763.0, "close_time": 1760799599999, "quote_volume": 19759.237249, "trades": 239, "taker_buy_base": 296147.4, "taker_buy_quote": 10706.982095 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.03636, "high": 0.03649, "low": 0.03608, "close": 0.03625, "volume": 269606.1, "close_time": 1760803199999, "quote_volume": 9790.852694, "trades": 225, "taker_buy_base": 113291.1, "taker_buy_quote": 4118.545107 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.03622, "high": 0.03626, "low": 0.03569, "close": 0.03591, "volume": 595182.7, "close_time": 1760806799999, "quote_volume": 21384.735035, "trades": 342, "taker_buy_base": 125219.6, "taker_buy_quote": 4498.214539 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.03589, "high": 0.03646, "low": 0.03574, "close": 0.03645, "volume": 797391.8, "close_time": 1760810399999, "quote_volume": 28865.671814, "trades": 297, "taker_buy_base": 336635.6, "taker_buy_quote": 12182.458177 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.03645, "high": 0.03651, "low": 0.03621, "close": 0.03624, "volume": 120061.9, "close_time": 1760813999999, "quote_volume": 4358.101299, "trades": 91, "taker_buy_base": 37272.9, "taker_buy_quote": 1353.885015 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.03622, "high": 0.03635, "low": 0.03615, "close": 0.0363, "volume": 231933.7, "close_time": 1760817599999, "quote_volume": 8403.052966, "trades": 252, "taker_buy_base": 139906.2, "taker_buy_quote": 5068.229615 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0363, "high": 0.0365, "low": 0.03622, "close": 0.03622, "volume": 359129.7, "close_time": 1760821199999, "quote_volume": 13045.782206, "trades": 370, "taker_buy_base": 144524.8, "taker_buy_quote": 5251.055935 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.03621, "high": 0.03632, "low": 0.03601, "close": 0.03632, "volume": 119292.7, "close_time": 1760824799999, "quote_volume": 4315.447554, "trades": 129, "taker_buy_base": 58671.8, "taker_buy_quote": 2121.101505 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.03627, "high": 0.03637, "low": 0.03615, "close": 0.03618, "volume": 111457.7, "close_time": 1760828399999, "quote_volume": 4047.009623, "trades": 80, "taker_buy_base": 71486.6, "taker_buy_quote": 2596.026683 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.03616, "high": 0.03619, "low": 0.03604, "close": 0.03608, "volume": 135477.6, "close_time": 1760831999999, "quote_volume": 4888.898796, "trades": 87, "taker_buy_base": 55580.7, "taker_buy_quote": 2005.789993 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0361, "high": 0.03614, "low": 0.03561, "close": 0.03572, "volume": 196739.3, "close_time": 1760835599999, "quote_volume": 7055.184268, "trades": 146, "taker_buy_base": 90536.1, "taker_buy_quote": 3245.622083 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.03572, "high": 0.03586, "low": 0.03556, "close": 0.03582, "volume": 275040.3, "close_time": 1760839199999, "quote_volume": 9818.57933, "trades": 202, "taker_buy_base": 141705.3, "taker_buy_quote": 5062.072976 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.03582, "high": 0.03592, "low": 0.03562, "close": 0.03573, "volume": 302298.5, "close_time": 1760842799999, "quote_volume": 10803.433509, "trades": 204, "taker_buy_base": 187013.5, "taker_buy_quote": 6680.738337 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.03571, "high": 0.03616, "low": 0.03565, "close": 0.0361, "volume": 499914.1, "close_time": 1760846399999, "quote_volume": 17971.305001, "trades": 326, "taker_buy_base": 227221.4, "taker_buy_quote": 8161.119552 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0361, "high": 0.03614, "low": 0.03574, "close": 0.03574, "volume": 564684.6, "close_time": 1760849999999, "quote_volume": 20251.198487, "trades": 263, "taker_buy_base": 146151.5, "taker_buy_quote": 5242.966671 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.03577, "high": 0.03598, "low": 0.03562, "close": 0.0357, "volume": 404597.0, "close_time": 1760853599999, "quote_volume": 14496.829308, "trades": 296, "taker_buy_base": 135602.0, "taker_buy_quote": 4858.165472 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0357, "high": 0.03577, "low": 0.03534, "close": 0.0355, "volume": 491030.7, "close_time": 1760857199999, "quote_volume": 17446.29414, "trades": 237, "taker_buy_base": 240125.6, "taker_buy_quote": 8536.780086 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.03552, "high": 0.03574, "low": 0.03547, "close": 0.03561, "volume": 238207.9, "close_time": 1760860799999, "quote_volume": 8475.280681, "trades": 189, "taker_buy_base": 146252.5, "taker_buy_quote": 5200.785991 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.03565, "high": 0.03632, "low": 0.03543, "close": 0.0356, "volume": 1946566.9, "close_time": 1760864399999, "quote_volume": 69809.231099, "trades": 655, "taker_buy_base": 1062145.5, "taker_buy_quote": 38073.712625 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.03552, "high": 0.03654, "low": 0.03524, "close": 0.03623, "volume": 1510670.7, "close_time": 1760867999999, "quote_volume": 54276.275992, "trades": 440, "taker_buy_base": 724749.8, "taker_buy_quote": 26070.189239 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.03621, "high": 0.03684, "low": 0.03603, "close": 0.03665, "volume": 1771514.0, "close_time": 1760871599999, "quote_volume": 64771.921715, "trades": 687, "taker_buy_base": 736271.6, "taker_buy_quote": 26931.699427 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.03666, "high": 0.03706, "low": 0.03653, "close": 0.0366, "volume": 1425904.2, "close_time": 1760875199999, "quote_volume": 52331.591853, "trades": 393, "taker_buy_base": 724803.1, "taker_buy_quote": 26616.837858 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.03668, "high": 0.03673, "low": 0.03638, "close": 0.03649, "volume": 944371.4, "close_time": 1760878799999, "quote_volume": 34520.257604, "trades": 292, "taker_buy_base": 399386.8, "taker_buy_quote": 14596.066776 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.03653, "high": 0.03762, "low": 0.03642, "close": 0.03746, "volume": 1952765.6, "close_time": 1760882399999, "quote_volume": 72617.785064, "trades": 709, "taker_buy_base": 1352619.4, "taker_buy_quote": 50331.915233 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.03749, "high": 0.03758, "low": 0.03708, "close": 0.03743, "volume": 1657769.7, "close_time": 1760885999999, "quote_volume": 61822.910383, "trades": 672, "taker_buy_base": 726232.3, "taker_buy_quote": 27086.738932 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.03748, "high": 0.0375, "low": 0.03718, "close": 0.0375, "volume": 2154588.4, "close_time": 1760889599999, "quote_volume": 80462.217651, "trades": 477, "taker_buy_base": 564012.9, "taker_buy_quote": 21068.841219 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.03751, "high": 0.03804, "low": 0.03731, "close": 0.0379, "volume": 1390324.1, "close_time": 1760893199999, "quote_volume": 52294.784296, "trades": 424, "taker_buy_base": 663850.5, "taker_buy_quote": 24979.369769 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0379, "high": 0.03825, "low": 0.03751, "close": 0.03751, "volume": 1281827.7, "close_time": 1760896799999, "quote_volume": 48635.146056, "trades": 425, "taker_buy_base": 566800.5, "taker_buy_quote": 21476.584467 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.03763, "high": 0.03844, "low": 0.03762, "close": 0.03817, "volume": 1442467.2, "close_time": 1760900399999, "quote_volume": 55081.816051, "trades": 564, "taker_buy_base": 806363.3, "taker_buy_quote": 30780.680333 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.03814, "high": 0.03817, "low": 0.03777, "close": 0.0381, "volume": 1501877.3, "close_time": 1760903999999, "quote_volume": 57021.67075, "trades": 512, "taker_buy_base": 868437.2, "taker_buy_quote": 32960.444006 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.03813, "high": 0.03813, "low": 0.03774, "close": 0.03803, "volume": 880744.5, "close_time": 1760907599999, "quote_volume": 33390.096074, "trades": 383, "taker_buy_base": 503195.9, "taker_buy_quote": 19079.400656 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.03804, "high": 0.03805, "low": 0.03763, "close": 0.03775, "volume": 467012.3, "close_time": 1760911199999, "quote_volume": 17652.335748, "trades": 226, "taker_buy_base": 244100.1, "taker_buy_quote": 9224.114188 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.03776, "high": 0.03799, "low": 0.03771, "close": 0.03777, "volume": 484520.6, "close_time": 1760914799999, "quote_volume": 18346.31378, "trades": 214, "taker_buy_base": 298887.7, "taker_buy_quote": 11323.397218 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.03776, "high": 0.03777, "low": 0.03724, "close": 0.03734, "volume": 625704.5, "close_time": 1760918399999, "quote_volume": 23473.998886, "trades": 242, "taker_buy_base": 224743.6, "taker_buy_quote": 8407.845138 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03736, "high": 0.03736, "low": 0.0364, "close": 0.03679, "volume": 608918.8, "close_time": 1760921999999, "quote_volume": 22368.341829, "trades": 238, "taker_buy_base": 325554.9, "taker_buy_quote": 11939.028395 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.03688, "high": 0.03698, "low": 0.0366, "close": 0.03685, "volume": 379722.7, "close_time": 1760925599999, "quote_volume": 13987.113701, "trades": 286, "taker_buy_base": 173470.4, "taker_buy_quote": 6389.181757 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.03675, "high": 0.03716, "low": 0.03658, "close": 0.03703, "volume": 474729.3, "close_time": 1760929199999, "quote_volume": 17497.934458, "trades": 325, "taker_buy_base": 248428.3, "taker_buy_quote": 9152.714899 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.03707, "high": 0.03855, "low": 0.03689, "close": 0.03847, "volume": 664381.9, "close_time": 1760932799999, "quote_volume": 24879.267681, "trades": 402, "taker_buy_base": 316017.4, "taker_buy_quote": 11889.515478 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.03847, "high": 0.03867, "low": 0.03811, "close": 0.03818, "volume": 894146.5, "close_time": 1760936399999, "quote_volume": 34318.305162, "trades": 398, "taker_buy_base": 336368.3, "taker_buy_quote": 12891.976207 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.03807, "high": 0.03819, "low": 0.03788, "close": 0.03817, "volume": 371921.1, "close_time": 1760939999999, "quote_volume": 14152.701465, "trades": 152, "taker_buy_base": 243917.6, "taker_buy_quote": 9283.279489 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.03814, "high": 0.03874, "low": 0.03812, "close": 0.03848, "volume": 673892.8, "close_time": 1760943599999, "quote_volume": 25943.83319, "trades": 322, "taker_buy_base": 274913.0, "taker_buy_quote": 10593.125831 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.03843, "high": 0.03845, "low": 0.038, "close": 0.03822, "volume": 657748.7, "close_time": 1760947199999, "quote_volume": 25158.44527, "trades": 437, "taker_buy_base": 312860.1, "taker_buy_quote": 11969.080744 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0382, "high": 0.0385, "low": 0.03796, "close": 0.03808, "volume": 578614.4, "close_time": 1760950799999, "quote_volume": 22054.909551, "trades": 530, "taker_buy_base": 308815.5, "taker_buy_quote": 11772.54439 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.03807, "high": 0.0381, "low": 0.03781, "close": 0.03805, "volume": 484154.2, "close_time": 1760954399999, "quote_volume": 18384.977912, "trades": 381, "taker_buy_base": 274878.2, "taker_buy_quote": 10439.52306 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.03816, "high": 0.03836, "low": 0.03777, "close": 0.038, "volume": 1011984.6, "close_time": 1760957999999, "quote_volume": 38541.666711, "trades": 461, "taker_buy_base": 406908.4, "taker_buy_quote": 15509.200904 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.038, "high": 0.03813, "low": 0.03783, "close": 0.03809, "volume": 344462.6, "close_time": 1760961599999, "quote_volume": 13097.766184, "trades": 218, "taker_buy_base": 213459.2, "taker_buy_quote": 8119.89384 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.03804, "high": 0.03838, "low": 0.03793, "close": 0.03821, "volume": 874155.5, "close_time": 1760965199999, "quote_volume": 33425.705446, "trades": 379, "taker_buy_base": 526768.8, "taker_buy_quote": 20153.821402 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.03837, "high": 0.03873, "low": 0.03805, "close": 0.03872, "volume": 857465.3, "close_time": 1760968799999, "quote_volume": 32936.005652, "trades": 578, "taker_buy_base": 513180.3, "taker_buy_quote": 19710.894205 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.03872, "high": 0.03879, "low": 0.03812, "close": 0.03836, "volume": 1592645.1, "close_time": 1760972399999, "quote_volume": 61262.724211, "trades": 775, "taker_buy_base": 1026016.9, "taker_buy_quote": 39486.086858 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.03838, "high": 0.03852, "low": 0.03778, "close": 0.03778, "volume": 1120572.0, "close_time": 1760975999999, "quote_volume": 42709.275158, "trades": 604, "taker_buy_base": 473663.6, "taker_buy_quote": 18064.454998 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.03777, "high": 0.03787, "low": 0.037, "close": 0.03732, "volume": 2186970.5, "close_time": 1760979599999, "quote_volume": 82088.318004, "trades": 818, "taker_buy_base": 1127323.3, "taker_buy_quote": 42443.008986 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.03731, "high": 0.03765, "low": 0.03701, "close": 0.03721, "volume": 1031560.2, "close_time": 1760983199999, "quote_volume": 38520.56101, "trades": 492, "taker_buy_base": 606054.8, "taker_buy_quote": 22639.33583 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.03724, "high": 0.03734, "low": 0.03706, "close": 0.03733, "volume": 1499615.9, "close_time": 1760986799999, "quote_volume": 55845.679421, "trades": 429, "taker_buy_base": 254455.2, "taker_buy_quote": 9473.201107 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0373, "high": 0.03758, "low": 0.03719, "close": 0.03734, "volume": 1039005.4, "close_time": 1760990399999, "quote_volume": 38700.241069, "trades": 386, "taker_buy_base": 251184.7, "taker_buy_quote": 9367.027935 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.03732, "high": 0.03766, "low": 0.03719, "close": 0.0376, "volume": 783039.5, "close_time": 1760993999999, "quote_volume": 29297.562711, "trades": 389, "taker_buy_base": 354317.7, "taker_buy_quote": 13287.604249 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.03759, "high": 0.0378, "low": 0.03733, "close": 0.03742, "volume": 300831.9, "close_time": 1760997599999, "quote_volume": 11318.378206, "trades": 203, "taker_buy_base": 158835.9, "taker_buy_quote": 5975.100433 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.03746, "high": 0.03761, "low": 0.03732, "close": 0.03747, "volume": 554956.2, "close_time": 1761001199999, "quote_volume": 20790.671301, "trades": 291, "taker_buy_base": 150398.9, "taker_buy_quote": 5638.619828 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.03744, "high": 0.03748, "low": 0.03725, "close": 0.0373, "volume": 552222.9, "close_time": 1761004799999, "quote_volume": 20645.620335, "trades": 302, "taker_buy_base": 325281.2, "taker_buy_quote": 12162.780312 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.03727, "high": 0.03744, "low": 0.03717, "close": 0.0373, "volume": 778452.5, "close_time": 1761008399999, "quote_volume": 28980.021531, "trades": 230, "taker_buy_base": 128464.4, "taker_buy_quote": 4793.974109 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.03729, "high": 0.03732, "low": 0.03678, "close": 0.03696, "volume": 534444.9, "close_time": 1761011999999, "quote_volume": 19745.509171, "trades": 264, "taker_buy_base": 226476.0, "taker_buy_quote": 8364.64828 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.03698, "high": 0.03699, "low": 0.03665, "close": 0.0367, "volume": 270720.2, "close_time": 1761015599999, "quote_volume": 9955.565304, "trades": 203, "taker_buy_base": 145747.1, "taker_buy_quote": 5360.095847 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.03671, "high": 0.03682, "low": 0.03643, "close": 0.03651, "volume": 472092.7, "close_time": 1761019199999, "quote_volume": 17262.038421, "trades": 222, "taker_buy_base": 126516.1, "taker_buy_quote": 4635.507608 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.03648, "high": 0.03655, "low": 0.03556, "close": 0.03569, "volume": 4130780.8, "close_time": 1761022799999, "quote_volume": 149067.041355, "trades": 843, "taker_buy_base": 3170273.3, "taker_buy_quote": 114409.072107 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.03571, "high": 0.03595, "low": 0.03553, "close": 0.03562, "volume": 1098407.6, "close_time": 1761026399999, "quote_volume": 39267.68422, "trades": 472, "taker_buy_base": 528678.0, "taker_buy_quote": 18914.825791 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0356, "high": 0.03591, "low": 0.0355, "close": 0.03581, "volume": 555864.6, "close_time": 1761029999999, "quote_volume": 19837.489071, "trades": 390, "taker_buy_base": 297632.1, "taker_buy_quote": 10626.758841 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.0358, "high": 0.03616, "low": 0.03568, "close": 0.03611, "volume": 580081.7, "close_time": 1761033599999, "quote_volume": 20885.238558, "trades": 380, "taker_buy_base": 319449.9, "taker_buy_quote": 11510.580134 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.03608, "high": 0.03609, "low": 0.03554, "close": 0.0358, "volume": 619000.3, "close_time": 1761037199999, "quote_volume": 22156.204041, "trades": 286, "taker_buy_base": 260496.8, "taker_buy_quote": 9341.540831 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.03579, "high": 0.0358, "low": 0.03555, "close": 0.03558, "volume": 429352.0, "close_time": 1761040799999, "quote_volume": 15330.657573, "trades": 167, "taker_buy_base": 148003.0, "taker_buy_quote": 5275.84834 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0356, "high": 0.03612, "low": 0.03558, "close": 0.03591, "volume": 658106.2, "close_time": 1761044399999, "quote_volume": 23552.374827, "trades": 324, "taker_buy_base": 291196.5, "taker_buy_quote": 10424.610507 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0359, "high": 0.03612, "low": 0.03582, "close": 0.03607, "volume": 306417.4, "close_time": 1761047999999, "quote_volume": 11013.06788, "trades": 284, "taker_buy_base": 162419.5, "taker_buy_quote": 5838.234101 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.03609, "high": 0.03663, "low": 0.03594, "close": 0.03623, "volume": 432727.5, "close_time": 1761051599999, "quote_volume": 15711.057761, "trades": 308, "taker_buy_base": 246690.1, "taker_buy_quote": 8946.060662 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.03626, "high": 0.03639, "low": 0.03593, "close": 0.03615, "volume": 704402.7, "close_time": 1761055199999, "quote_volume": 25503.703533, "trades": 588, "taker_buy_base": 349905.4, "taker_buy_quote": 12680.767076 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.03614, "high": 0.03801, "low": 0.03614, "close": 0.03798, "volume": 1441260.1, "close_time": 1761058799999, "quote_volume": 53473.728639, "trades": 783, "taker_buy_base": 778140.9, "taker_buy_quote": 28894.9519 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.03798, "high": 0.03852, "low": 0.0379, "close": 0.03826, "volume": 2092816.5, "close_time": 1761062399999, "quote_volume": 80027.32681, "trades": 1130, "taker_buy_base": 1300884.3, "taker_buy_quote": 49762.289332 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.03826, "high": 0.03844, "low": 0.03745, "close": 0.03758, "volume": 1585646.3, "close_time": 1761065999999, "quote_volume": 60570.125796, "trades": 827, "taker_buy_base": 685015.3, "taker_buy_quote": 26168.109762 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.0376, "high": 0.03782, "low": 0.03699, "close": 0.03743, "volume": 1677698.7, "close_time": 1761069599999, "quote_volume": 62861.352563, "trades": 881, "taker_buy_base": 753567.6, "taker_buy_quote": 28230.993877 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.03745, "high": 0.03759, "low": 0.03706, "close": 0.03741, "volume": 416571.2, "close_time": 1761073199999, "quote_volume": 15547.369589, "trades": 249, "taker_buy_base": 231089.7, "taker_buy_quote": 8635.778023 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.0374, "high": 0.03741, "low": 0.03701, "close": 0.03701, "volume": 319875.0, "close_time": 1761076799999, "quote_volume": 11892.291276, "trades": 159, "taker_buy_base": 73945.0, "taker_buy_quote": 2748.584731 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.03702, "high": 0.03702, "low": 0.03642, "close": 0.03646, "volume": 236087.7, "close_time": 1761080399999, "quote_volume": 8639.901705, "trades": 228, "taker_buy_base": 104764.7, "taker_buy_quote": 3832.174138 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.03645, "high": 0.03661, "low": 0.03582, "close": 0.03621, "volume": 761976.8, "close_time": 1761083999999, "quote_volume": 27587.500511, "trades": 417, "taker_buy_base": 466383.3, "taker_buy_quote": 16898.301771 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.03621, "high": 0.03623, "low": 0.035, "close": 0.03529, "volume": 2145600.9, "close_time": 1761087599999, "quote_volume": 76173.910341, "trades": 1119, "taker_buy_base": 993754.3, "taker_buy_quote": 35279.911029 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.03527, "high": 0.03527, "low": 0.03457, "close": 0.03475, "volume": 911991.6, "close_time": 1761091199999, "quote_volume": 31790.697336, "trades": 593, "taker_buy_base": 404716.4, "taker_buy_quote": 14124.711371 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.03473, "high": 0.03502, "low": 0.03438, "close": 0.03456, "volume": 918471.2, "close_time": 1761094799999, "quote_volume": 31897.183956, "trades": 541, "taker_buy_base": 405075.7, "taker_buy_quote": 14061.725721 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.03457, "high": 0.03487, "low": 0.03438, "close": 0.03447, "volume": 801568.5, "close_time": 1761098399999, "quote_volume": 27709.989384, "trades": 415, "taker_buy_base": 353988.7, "taker_buy_quote": 12245.808453 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.03449, "high": 0.03462, "low": 0.03433, "close": 0.03433, "volume": 304978.2, "close_time": 1761101999999, "quote_volume": 10507.183523, "trades": 223, "taker_buy_base": 209592.0, "taker_buy_quote": 7220.364835 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.03434, "high": 0.03434, "low": 0.03403, "close": 0.03414, "volume": 468816.6, "close_time": 1761105599999, "quote_volume": 16019.022568, "trades": 419, "taker_buy_base": 187039.4, "taker_buy_quote": 6391.316129 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.03415, "high": 0.03454, "low": 0.03412, "close": 0.03434, "volume": 518697.9, "close_time": 1761109199999, "quote_volume": 17834.079824, "trades": 296, "taker_buy_base": 272733.8, "taker_buy_quote": 9377.200487 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.03433, "high": 0.03433, "low": 0.0336, "close": 0.03393, "volume": 1628821.9, "close_time": 1761112799999, "quote_volume": 55183.202996, "trades": 652, "taker_buy_base": 709498.8, "taker_buy_quote": 24062.226428 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.03392, "high": 0.03404, "low": 0.03376, "close": 0.03385, "volume": 977701.5, "close_time": 1761116399999, "quote_volume": 33141.818345, "trades": 538, "taker_buy_base": 448896.9, "taker_buy_quote": 15223.59187 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.03384, "high": 0.03432, "low": 0.03381, "close": 0.03428, "volume": 895037.5, "close_time": 1761119999999, "quote_volume": 30492.339959, "trades": 476, "taker_buy_base": 558885.0, "taker_buy_quote": 19039.285142 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.03429, "high": 0.03429, "low": 0.03403, "close": 0.03418, "volume": 375269.9, "close_time": 1761123599999, "quote_volume": 12812.444817, "trades": 215, "taker_buy_base": 207472.0, "taker_buy_quote": 7084.677102 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.03416, "high": 0.03425, "low": 0.03362, "close": 0.03384, "volume": 690972.3, "close_time": 1761127199999, "quote_volume": 23399.884241, "trades": 329, "taker_buy_base": 223911.8, "taker_buy_quote": 7576.753014 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.03382, "high": 0.03402, "low": 0.0336, "close": 0.03367, "volume": 473864.4, "close_time": 1761130799999, "quote_volume": 15994.666809, "trades": 242, "taker_buy_base": 153056.2, "taker_buy_quote": 5166.586398 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.03369, "high": 0.03418, "low": 0.03333, "close": 0.03387, "volume": 1017604.8, "close_time": 1761134399999, "quote_volume": 34306.686852, "trades": 592, "taker_buy_base": 439408.9, "taker_buy_quote": 14811.545319 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.03386, "high": 0.03416, "low": 0.03375, "close": 0.03395, "volume": 519734.5, "close_time": 1761137999999, "quote_volume": 17665.848335, "trades": 361, "taker_buy_base": 282741.8, "taker_buy_quote": 9612.858945 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.03397, "high": 0.03414, "low": 0.03352, "close": 0.03399, "volume": 2058244.4, "close_time": 1761141599999, "quote_volume": 69499.451531, "trades": 1000, "taker_buy_base": 1186687.6, "taker_buy_quote": 40067.976017 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.03397, "high": 0.0342, "low": 0.03333, "close": 0.0342, "volume": 2502026.2, "close_time": 1761145199999, "quote_volume": 84357.0018, "trades": 1229, "taker_buy_base": 1477555.7, "taker_buy_quote": 49831.218232 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.03424, "high": 0.03456, "low": 0.03364, "close": 0.03394, "volume": 758670.6, "close_time": 1761148799999, "quote_volume": 25827.592731, "trades": 609, "taker_buy_base": 401324.1, "taker_buy_quote": 13675.085362 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.03393, "high": 0.03422, "low": 0.03358, "close": 0.03383, "volume": 1580646.3, "close_time": 1761152399999, "quote_volume": 53564.332044, "trades": 787, "taker_buy_base": 667326.4, "taker_buy_quote": 22628.441785 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.03383, "high": 0.03388, "low": 0.03314, "close": 0.03331, "volume": 946436.0, "close_time": 1761155999999, "quote_volume": 31681.277348, "trades": 459, "taker_buy_base": 419929.8, "taker_buy_quote": 14053.808393 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.0333, "high": 0.03354, "low": 0.03312, "close": 0.03341, "volume": 618633.8, "close_time": 1761159599999, "quote_volume": 20641.560527, "trades": 433, "taker_buy_base": 327603.0, "taker_buy_quote": 10934.493557 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.03341, "high": 0.0338, "low": 0.0331, "close": 0.03341, "volume": 698042.4, "close_time": 1761163199999, "quote_volume": 23337.872998, "trades": 470, "taker_buy_base": 337353.0, "taker_buy_quote": 11268.295292 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.03339, "high": 0.03349, "low": 0.03267, "close": 0.03271, "volume": 1284298.0, "close_time": 1761166799999, "quote_volume": 42324.180434, "trades": 591, "taker_buy_base": 542422.2, "taker_buy_quote": 17871.80939 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.0327, "high": 0.03271, "low": 0.03157, "close": 0.03207, "volume": 2941485.4, "close_time": 1761170399999, "quote_volume": 94539.052729, "trades": 1257, "taker_buy_base": 1400486.7, "taker_buy_quote": 45017.141894 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.03204, "high": 0.0323, "low": 0.03193, "close": 0.03199, "volume": 677479.8, "close_time": 1761173999999, "quote_volume": 21726.117167, "trades": 317, "taker_buy_base": 246211.4, "taker_buy_quote": 7903.773134 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.03196, "high": 0.03277, "low": 0.03196, "close": 0.03263, "volume": 481983.1, "close_time": 1761177599999, "quote_volume": 15669.349757, "trades": 256, "taker_buy_base": 294159.8, "taker_buy_quote": 9550.576485 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03264, "high": 0.03301, "low": 0.03262, "close": 0.03293, "volume": 625587.2, "close_time": 1761181199999, "quote_volume": 20563.252097, "trades": 221, "taker_buy_base": 353104.3, "taker_buy_quote": 11606.153725 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.03295, "high": 0.03312, "low": 0.0327, "close": 0.0328, "volume": 438756.0, "close_time": 1761184799999, "quote_volume": 14448.266997, "trades": 259, "taker_buy_base": 163196.8, "taker_buy_quote": 5377.267271 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.03283, "high": 0.03305, "low": 0.03283, "close": 0.03293, "volume": 70940.6, "close_time": 1761188399999, "quote_volume": 2336.816041, "trades": 105, "taker_buy_base": 44035.1, "taker_buy_quote": 1450.080462 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.03292, "high": 0.03299, "low": 0.03278, "close": 0.03282, "volume": 152443.8, "close_time": 1761191999999, "quote_volume": 5011.6897, "trades": 99, "taker_buy_base": 54695.4, "taker_buy_quote": 1798.98001 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.03283, "high": 0.03316, "low": 0.03278, "close": 0.03307, "volume": 175601.5, "close_time": 1761195599999, "quote_volume": 5793.832201, "trades": 91, "taker_buy_base": 149845.2, "taker_buy_quote": 4943.584799 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.03308, "high": 0.03333, "low": 0.03303, "close": 0.03326, "volume": 221211.6, "close_time": 1761199199999, "quote_volume": 7352.847381, "trades": 139, "taker_buy_base": 168490.8, "taker_buy_quote": 5602.24183 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.03329, "high": 0.03373, "low": 0.03324, "close": 0.0335, "volume": 1244809.5, "close_time": 1761202799999, "quote_volume": 41675.745785, "trades": 375, "taker_buy_base": 446346.1, "taker_buy_quote": 14945.54319 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.03348, "high": 0.03348, "low": 0.03329, "close": 0.03338, "volume": 299879.6, "close_time": 1761206399999, "quote_volume": 10016.464226, "trades": 153, "taker_buy_base": 187842.2, "taker_buy_quote": 6276.237168 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.03339, "high": 0.03366, "low": 0.03339, "close": 0.03351, "volume": 292221.7, "close_time": 1761209999999, "quote_volume": 9798.839556, "trades": 153, "taker_buy_base": 122398.4, "taker_buy_quote": 4101.164778 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.03355, "high": 0.0336, "low": 0.03344, "close": 0.03347, "volume": 292716.0, "close_time": 1761213599999, "quote_volume": 9814.043895, "trades": 211, "taker_buy_base": 140745.7, "taker_buy_quote": 4722.106809 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.03349, "high": 0.03366, "low": 0.03329, "close": 0.0333, "volume": 799907.2, "close_time": 1761217199999, "quote_volume": 26774.795803, "trades": 423, "taker_buy_base": 461647.4, "taker_buy_quote": 15453.197304 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.0333, "high": 0.03334, "low": 0.03304, "close": 0.03311, "volume": 707774.9, "close_time": 1761220799999, "quote_volume": 23487.222484, "trades": 424, "taker_buy_base": 306538.2, "taker_buy_quote": 10179.325047 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.03309, "high": 0.0331, "low": 0.03274, "close": 0.03302, "volume": 806554.2, "close_time": 1761224399999, "quote_volume": 26579.83127, "trades": 371, "taker_buy_base": 439239.9, "taker_buy_quote": 14491.270833 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.03303, "high": 0.03346, "low": 0.03282, "close": 0.0333, "volume": 760301.0, "close_time": 1761227999999, "quote_volume": 25230.621092, "trades": 554, "taker_buy_base": 400718.3, "taker_buy_quote": 13300.950441 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.03331, "high": 0.03334, "low": 0.0329, "close": 0.0331, "volume": 875190.7, "close_time": 1761231599999, "quote_volume": 28983.443783, "trades": 498, "taker_buy_base": 393405.5, "taker_buy_quote": 13032.377578 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.03312, "high": 0.03364, "low": 0.03302, "close": 0.0334, "volume": 467674.9, "close_time": 1761235199999, "quote_volume": 15627.031777, "trades": 254, "taker_buy_base": 291519.7, "taker_buy_quote": 9751.55846 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.03344, "high": 0.03396, "low": 0.03336, "close": 0.03389, "volume": 305936.3, "close_time": 1761238799999, "quote_volume": 10285.114053, "trades": 177, "taker_buy_base": 170367.2, "taker_buy_quote": 5741.578997 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.03391, "high": 0.03426, "low": 0.03345, "close": 0.03426, "volume": 1218471.9, "close_time": 1761242399999, "quote_volume": 41352.828859, "trades": 330, "taker_buy_base": 747987.8, "taker_buy_quote": 25404.33632 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.03416, "high": 0.03419, "low": 0.0336, "close": 0.03366, "volume": 419707.6, "close_time": 1761245999999, "quote_volume": 14219.384714, "trades": 187, "taker_buy_base": 183350.7, "taker_buy_quote": 6199.799408 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.03365, "high": 0.03365, "low": 0.03329, "close": 0.03343, "volume": 405906.4, "close_time": 1761249599999, "quote_volume": 13576.806056, "trades": 196, "taker_buy_base": 153504.1, "taker_buy_quote": 5130.841769 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.03342, "high": 0.03343, "low": 0.03293, "close": 0.03305, "volume": 620973.9, "close_time": 1761253199999, "quote_volume": 20623.303813, "trades": 219, "taker_buy_base": 211147.1, "taker_buy_quote": 7006.251397 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.03302, "high": 0.03314, "low": 0.0329, "close": 0.0329, "volume": 167588.4, "close_time": 1761256799999, "quote_volume": 5534.719102, "trades": 168, "taker_buy_base": 96654.5, "taker_buy_quote": 3193.438814 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.03292, "high": 0.03309, "low": 0.03287, "close": 0.03304, "volume": 377099.7, "close_time": 1761260399999, "quote_volume": 12450.39316, "trades": 223, "taker_buy_base": 217035.3, "taker_buy_quote": 7169.868186 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.03305, "high": 0.03337, "low": 0.033, "close": 0.03337, "volume": 146425.6, "close_time": 1761263999999, "quote_volume": 4854.632246, "trades": 121, "taker_buy_base": 83766.0, "taker_buy_quote": 2780.438506 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0334, "high": 0.03374, "low": 0.03322, "close": 0.03363, "volume": 368612.6, "close_time": 1761267599999, "quote_volume": 12351.4103, "trades": 260, "taker_buy_base": 205832.9, "taker_buy_quote": 6896.87036 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.03363, "high": 0.03369, "low": 0.03339, "close": 0.03352, "volume": 354154.4, "close_time": 1761271199999, "quote_volume": 11876.980497, "trades": 158, "taker_buy_base": 103882.2, "taker_buy_quote": 3485.155427 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.03354, "high": 0.03358, "low": 0.03333, "close": 0.03348, "volume": 236005.1, "close_time": 1761274799999, "quote_volume": 7894.135529, "trades": 165, "taker_buy_base": 167194.7, "taker_buy_quote": 5591.923586 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.03345, "high": 0.03348, "low": 0.03334, "close": 0.03348, "volume": 473430.7, "close_time": 1761278399999, "quote_volume": 15818.03907, "trades": 145, "taker_buy_base": 189390.5, "taker_buy_quote": 6329.30143 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.03347, "high": 0.03422, "low": 0.03336, "close": 0.03403, "volume": 725351.6, "close_time": 1761281999999, "quote_volume": 24594.074524, "trades": 456, "taker_buy_base": 339478.3, "taker_buy_quote": 11496.027456 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.03406, "high": 0.03441, "low": 0.03403, "close": 0.03431, "volume": 1030945.7, "close_time": 1761285599999, "quote_volume": 35315.698924, "trades": 459, "taker_buy_base": 557500.2, "taker_buy_quote": 19098.325866 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.03431, "high": 0.03433, "low": 0.03411, "close": 0.03424, "volume": 524462.7, "close_time": 1761289199999, "quote_volume": 17962.476526, "trades": 371, "taker_buy_base": 237332.0, "taker_buy_quote": 8129.853837 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.03425, "high": 0.03425, "low": 0.03387, "close": 0.03404, "volume": 411584.1, "close_time": 1761292799999, "quote_volume": 14012.563887, "trades": 404, "taker_buy_base": 216428.1, "taker_buy_quote": 7368.867455 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.03405, "high": 0.03428, "low": 0.03389, "close": 0.03422, "volume": 257200.6, "close_time": 1761296399999, "quote_volume": 8756.524964, "trades": 311, "taker_buy_base": 132086.6, "taker_buy_quote": 4499.281927 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.03422, "high": 0.03422, "low": 0.0339, "close": 0.03396, "volume": 129801.0, "close_time": 1761299999999, "quote_volume": 4423.54067, "trades": 192, "taker_buy_base": 61159.6, "taker_buy_quote": 2083.795847 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.03394, "high": 0.03397, "low": 0.03375, "close": 0.03376, "volume": 198009.6, "close_time": 1761303599999, "quote_volume": 6702.717649, "trades": 184, "taker_buy_base": 71131.2, "taker_buy_quote": 2407.750846 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.03376, "high": 0.03387, "low": 0.03352, "close": 0.03377, "volume": 1309992.7, "close_time": 1761307199999, "quote_volume": 44225.962916, "trades": 335, "taker_buy_base": 802668.0, "taker_buy_quote": 27119.117723 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.03377, "high": 0.03455, "low": 0.03372, "close": 0.03406, "volume": 4075318.3, "close_time": 1761310799999, "quote_volume": 138064.523105, "trades": 926, "taker_buy_base": 3105453.9, "taker_buy_quote": 105100.698598 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.03405, "high": 0.03407, "low": 0.03345, "close": 0.03373, "volume": 595507.8, "close_time": 1761314399999, "quote_volume": 20106.398956, "trades": 411, "taker_buy_base": 285750.0, "taker_buy_quote": 9647.928217 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.03374, "high": 0.03374, "low": 0.03303, "close": 0.03311, "volume": 711243.2, "close_time": 1761317999999, "quote_volume": 23687.960526, "trades": 615, "taker_buy_base": 331438.4, "taker_buy_quote": 11020.932457 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.03313, "high": 0.03327, "low": 0.0328, "close": 0.0329, "volume": 859227.8, "close_time": 1761321599999, "quote_volume": 28334.134204, "trades": 581, "taker_buy_base": 458806.7, "taker_buy_quote": 15135.902671 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.03289, "high": 0.03302, "low": 0.03267, "close": 0.03288, "volume": 316580.7, "close_time": 1761325199999, "quote_volume": 10404.935075, "trades": 375, "taker_buy_base": 171852.8, "taker_buy_quote": 5652.314701 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.03287, "high": 0.03316, "low": 0.03286, "close": 0.03294, "volume": 301843.9, "close_time": 1761328799999, "quote_volume": 9961.051777, "trades": 340, "taker_buy_base": 163045.1, "taker_buy_quote": 5381.063857 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.03296, "high": 0.0332, "low": 0.03294, "close": 0.03319, "volume": 206593.2, "close_time": 1761332399999, "quote_volume": 6840.898803, "trades": 295, "taker_buy_base": 93298.4, "taker_buy_quote": 3089.074126 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.0332, "high": 0.03351, "low": 0.03318, "close": 0.03324, "volume": 499796.2, "close_time": 1761335999999, "quote_volume": 16676.571059, "trades": 457, "taker_buy_base": 225291.7, "taker_buy_quote": 7517.589301 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.03324, "high": 0.03357, "low": 0.0332, "close": 0.0335, "volume": 488675.2, "close_time": 1761339599999, "quote_volume": 16332.548903, "trades": 357, "taker_buy_base": 258083.7, "taker_buy_quote": 8622.77939 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0335, "high": 0.03363, "low": 0.03342, "close": 0.03355, "volume": 247828.1, "close_time": 1761343199999, "quote_volume": 8311.29595, "trades": 164, "taker_buy_base": 125970.0, "taker_buy_quote": 4225.872887 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.03355, "high": 0.03372, "low": 0.03346, "close": 0.03359, "volume": 285266.9, "close_time": 1761346799999, "quote_volume": 9591.491445, "trades": 131, "taker_buy_base": 180691.0, "taker_buy_quote": 6075.287108 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.03356, "high": 0.03365, "low": 0.03346, "close": 0.03356, "volume": 99867.2, "close_time": 1761350399999, "quote_volume": 3348.281112, "trades": 60, "taker_buy_base": 42793.8, "taker_buy_quote": 1436.642179 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.03354, "high": 0.03356, "low": 0.03325, "close": 0.03328, "volume": 172690.6, "close_time": 1761353999999, "quote_volume": 5773.215114, "trades": 199, "taker_buy_base": 86803.1, "taker_buy_quote": 2902.239213 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.0333, "high": 0.0334, "low": 0.03315, "close": 0.03329, "volume": 186229.4, "close_time": 1761357599999, "quote_volume": 6186.396544, "trades": 135, "taker_buy_base": 117375.5, "taker_buy_quote": 3896.615096 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.03328, "high": 0.0335, "low": 0.03323, "close": 0.03343, "volume": 156562.3, "close_time": 1761361199999, "quote_volume": 5224.037257, "trades": 105, "taker_buy_base": 88808.4, "taker_buy_quote": 2966.507441 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.03344, "high": 0.03344, "low": 0.0332, "close": 0.03321, "volume": 184389.2, "close_time": 1761364799999, "quote_volume": 6150.306952, "trades": 130, "taker_buy_base": 88566.6, "taker_buy_quote": 2954.975376 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0332, "high": 0.03336, "low": 0.03303, "close": 0.03304, "volume": 349908.6, "close_time": 1761368399999, "quote_volume": 11623.163005, "trades": 112, "taker_buy_base": 105777.8, "taker_buy_quote": 3512.296463 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.03303, "high": 0.03303, "low": 0.03278, "close": 0.03281, "volume": 137311.5, "close_time": 1761371999999, "quote_volume": 4512.055072, "trades": 94, "taker_buy_base": 89353.5, "taker_buy_quote": 2936.396699 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.03282, "high": 0.03286, "low": 0.03263, "close": 0.03274, "volume": 669306.4, "close_time": 1761375599999, "quote_volume": 21906.957103, "trades": 169, "taker_buy_base": 263269.7, "taker_buy_quote": 8620.613239 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.03275, "high": 0.03298, "low": 0.03259, "close": 0.03264, "volume": 479875.1, "close_time": 1761379199999, "quote_volume": 15752.565872, "trades": 207, "taker_buy_base": 252533.9, "taker_buy_quote": 8290.929119 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.03263, "high": 0.03293, "low": 0.03261, "close": 0.0328, "volume": 268797.0, "close_time": 1761382799999, "quote_volume": 8819.588946, "trades": 198, "taker_buy_base": 107347.5, "taker_buy_quote": 3522.155158 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.03279, "high": 0.03279, "low": 0.03245, "close": 0.03253, "volume": 525952.4, "close_time": 1761386399999, "quote_volume": 17144.642378, "trades": 243, "taker_buy_base": 266436.0, "taker_buy_quote": 8694.145374 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.03252, "high": 0.03257, "low": 0.03235, "close": 0.03243, "volume": 329005.7, "close_time": 1761389999999, "quote_volume": 10675.506428, "trades": 224, "taker_buy_base": 190287.4, "taker_buy_quote": 6178.508412 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.03242, "high": 0.03255, "low": 0.03237, "close": 0.03253, "volume": 84231.2, "close_time": 1761393599999, "quote_volume": 2734.676585, "trades": 137, "taker_buy_base": 39190.9, "taker_buy_quote": 1272.232986 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.03254, "high": 0.03279, "low": 0.03254, "close": 0.03268, "volume": 321684.9, "close_time": 1761397199999, "quote_volume": 10528.949885, "trades": 229, "taker_buy_base": 174796.6, "taker_buy_quote": 5721.41757 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.03269, "high": 0.0327, "low": 0.0325, "close": 0.03256, "volume": 269912.5, "close_time": 1761400799999, "quote_volume": 8801.47453, "trades": 152, "taker_buy_base": 140611.1, "taker_buy_quote": 4584.056979 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.03257, "high": 0.03288, "low": 0.03253, "close": 0.03286, "volume": 592899.7, "close_time": 1761404399999, "quote_volume": 19343.24937, "trades": 185, "taker_buy_base": 319693.6, "taker_buy_quote": 10434.86905 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.03284, "high": 0.03284, "low": 0.03262, "close": 0.03268, "volume": 295371.0, "close_time": 1761407999999, "quote_volume": 9667.72846, "trades": 182, "taker_buy_base": 179278.3, "taker_buy_quote": 5870.018301 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.03269, "high": 0.03273, "low": 0.03254, "close": 0.03262, "volume": 404595.3, "close_time": 1761411599999, "quote_volume": 13196.805286, "trades": 203, "taker_buy_base": 164342.7, "taker_buy_quote": 5361.326326 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0326, "high": 0.03273, "low": 0.0325, "close": 0.03256, "volume": 206184.7, "close_time": 1761415199999, "quote_volume": 6725.696549, "trades": 90, "taker_buy_base": 94829.1, "taker_buy_quote": 3093.646589 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.03255, "high": 0.03296, "low": 0.0325, "close": 0.03289, "volume": 252629.9, "close_time": 1761418799999, "quote_volume": 8275.579894, "trades": 139, "taker_buy_base": 151517.2, "taker_buy_quote": 4960.798259 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.03286, "high": 0.03288, "low": 0.03277, "close": 0.03286, "volume": 121397.6, "close_time": 1761422399999, "quote_volume": 3983.394803, "trades": 46, "taker_buy_base": 58750.8, "taker_buy_quote": 1927.41146 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.03288, "high": 0.03293, "low": 0.03267, "close": 0.03267, "volume": 104201.9, "close_time": 1761425999999, "quote_volume": 3421.07911, "trades": 79, "taker_buy_base": 32207.1, "taker_buy_quote": 1058.9293 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0327, "high": 0.0327, "low": 0.03249, "close": 0.0326, "volume": 98260.1, "close_time": 1761429599999, "quote_volume": 3199.500971, "trades": 81, "taker_buy_base": 46835.1, "taker_buy_quote": 1524.667753 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.03259, "high": 0.03282, "low": 0.03239, "close": 0.03275, "volume": 561375.6, "close_time": 1761433199999, "quote_volume": 18317.828716, "trades": 304, "taker_buy_base": 308030.5, "taker_buy_quote": 10054.836212 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.03274, "high": 0.03274, "low": 0.03248, "close": 0.0325, "volume": 276082.8, "close_time": 1761436799999, "quote_volume": 8999.488047, "trades": 211, "taker_buy_base": 83970.8, "taker_buy_quote": 2734.342833 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0325, "high": 0.0325, "low": 0.03209, "close": 0.03213, "volume": 621972.2, "close_time": 1761440399999, "quote_volume": 20050.931276, "trades": 473, "taker_buy_base": 196276.2, "taker_buy_quote": 6331.152682 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.03212, "high": 0.03214, "low": 0.0317, "close": 0.0318, "volume": 580627.3, "close_time": 1761443999999, "quote_volume": 18542.116276, "trades": 453, "taker_buy_base": 163866.9, "taker_buy_quote": 5233.377792 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.03179, "high": 0.03181, "low": 0.03158, "close": 0.03165, "volume": 337692.4, "close_time": 1761447599999, "quote_volume": 10706.67595, "trades": 190, "taker_buy_base": 194499.2, "taker_buy_quote": 6171.266262 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.03164, "high": 0.0317, "low": 0.03153, "close": 0.03161, "volume": 117692.6, "close_time": 1761451199999, "quote_volume": 3717.521545, "trades": 106, "taker_buy_base": 28419.1, "taker_buy_quote": 898.767973 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0316, "high": 0.03186, "low": 0.0316, "close": 0.03176, "volume": 294847.5, "close_time": 1761454799999, "quote_volume": 9366.527519, "trades": 324, "taker_buy_base": 151751.6, "taker_buy_quote": 4820.932074 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.03175, "high": 0.03197, "low": 0.03174, "close": 0.0319, "volume": 346787.9, "close_time": 1761458399999, "quote_volume": 11040.690731, "trades": 269, "taker_buy_base": 142534.9, "taker_buy_quote": 4535.911868 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.03191, "high": 0.03197, "low": 0.03175, "close": 0.03194, "volume": 303755.8, "close_time": 1761461999999, "quote_volume": 9679.25018, "trades": 307, "taker_buy_base": 161800.6, "taker_buy_quote": 5158.84707 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.03194, "high": 0.03219, "low": 0.03183, "close": 0.03209, "volume": 589408.6, "close_time": 1761465599999, "quote_volume": 18899.676611, "trades": 412, "taker_buy_base": 313894.6, "taker_buy_quote": 10061.113354 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0321, "high": 0.0323, "low": 0.03205, "close": 0.03228, "volume": 528534.6, "close_time": 1761469199999, "quote_volume": 17010.632737, "trades": 320, "taker_buy_base": 343878.1, "taker_buy_quote": 11065.911875 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0323, "high": 0.03289, "low": 0.03218, "close": 0.03277, "volume": 442123.3, "close_time": 1761472799999, "quote_volume": 14405.762326, "trades": 458, "taker_buy_base": 148253.4, "taker_buy_quote": 4829.647921 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.03278, "high": 0.03283, "low": 0.03254, "close": 0.03279, "volume": 453697.8, "close_time": 1761476399999, "quote_volume": 14825.086303, "trades": 324, "taker_buy_base": 272054.3, "taker_buy_quote": 8890.173123 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.03279, "high": 0.03351, "low": 0.03263, "close": 0.03348, "volume": 598082.3, "close_time": 1761479999999, "quote_volume": 19763.388395, "trades": 494, "taker_buy_base": 310988.4, "taker_buy_quote": 10283.729724 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0335, "high": 0.03379, "low": 0.03347, "close": 0.0337, "volume": 1792833.2, "close_time": 1761483599999, "quote_volume": 60306.596023, "trades": 695, "taker_buy_base": 659919.7, "taker_buy_quote": 22216.380271 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.03373, "high": 0.03376, "low": 0.03342, "close": 0.03358, "volume": 489886.6, "close_time": 1761487199999, "quote_volume": 16457.489188, "trades": 358, "taker_buy_base": 203266.3, "taker_buy_quote": 6827.407942 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.03359, "high": 0.03359, "low": 0.03323, "close": 0.03334, "volume": 1028336.1, "close_time": 1761490799999, "quote_volume": 34358.357337, "trades": 375, "taker_buy_base": 640852.0, "taker_buy_quote": 21416.11794 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.03335, "high": 0.03345, "low": 0.03316, "close": 0.03344, "volume": 397224.1, "close_time": 1761494399999, "quote_volume": 13233.146328, "trades": 176, "taker_buy_base": 185633.4, "taker_buy_quote": 6185.856753 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.03342, "high": 0.03344, "low": 0.03312, "close": 0.03314, "volume": 533282.4, "close_time": 1761497999999, "quote_volume": 17739.667842, "trades": 255, "taker_buy_base": 144352.6, "taker_buy_quote": 4807.576322 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.03316, "high": 0.03318, "low": 0.03306, "close": 0.03311, "volume": 565062.4, "close_time": 1761501599999, "quote_volume": 18719.647961, "trades": 255, "taker_buy_base": 203791.4, "taker_buy_quote": 6752.096212 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.03312, "high": 0.0333, "low": 0.03305, "close": 0.03326, "volume": 629178.1, "close_time": 1761505199999, "quote_volume": 20882.670643, "trades": 229, "taker_buy_base": 201544.6, "taker_buy_quote": 6691.040229 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.03325, "high": 0.03325, "low": 0.03314, "close": 0.03323, "volume": 354850.4, "close_time": 1761508799999, "quote_volume": 11778.564235, "trades": 109, "taker_buy_base": 140560.0, "taker_buy_quote": 4668.689806 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.03324, "high": 0.03358, "low": 0.0331, "close": 0.03321, "volume": 935400.1, "close_time": 1761512399999, "quote_volume": 31183.09734, "trades": 266, "taker_buy_base": 500566.6, "taker_buy_quote": 16686.536199 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.03324, "high": 0.03357, "low": 0.0332, "close": 0.03354, "volume": 450794.7, "close_time": 1761515999999, "quote_volume": 15028.484679, "trades": 147, "taker_buy_base": 133312.2, "taker_buy_quote": 4446.951419 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.03355, "high": 0.0342, "low": 0.03355, "close": 0.03419, "volume": 1091458.1, "close_time": 1761519599999, "quote_volume": 37147.374584, "trades": 516, "taker_buy_base": 356107.3, "taker_buy_quote": 12129.096735 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.03418, "high": 0.03427, "low": 0.03382, "close": 0.03386, "volume": 326759.2, "close_time": 1761523199999, "quote_volume": 11154.940306, "trades": 168, "taker_buy_base": 180200.4, "taker_buy_quote": 6154.783334 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.03388, "high": 0.03417, "low": 0.03377, "close": 0.03416, "volume": 448611.5, "close_time": 1761526799999, "quote_volume": 15247.590283, "trades": 173, "taker_buy_base": 291823.8, "taker_buy_quote": 9923.564902 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.03413, "high": 0.03435, "low": 0.03398, "close": 0.03432, "volume": 585918.5, "close_time": 1761530399999, "quote_volume": 20039.777203, "trades": 155, "taker_buy_base": 241789.2, "taker_buy_quote": 8269.107602 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0343, "high": 0.03454, "low": 0.03414, "close": 0.03436, "volume": 526152.9, "close_time": 1761533999999, "quote_volume": 18072.230931, "trades": 158, "taker_buy_base": 200120.0, "taker_buy_quote": 6870.53892 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.03433, "high": 0.03445, "low": 0.03425, "close": 0.03444, "volume": 224729.4, "close_time": 1761537599999, "quote_volume": 7722.917163, "trades": 130, "taker_buy_base": 105148.8, "taker_buy_quote": 3615.160003 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.03444, "high": 0.03459, "low": 0.03426, "close": 0.03459, "volume": 356095.4, "close_time": 1761541199999, "quote_volume": 12259.527632, "trades": 187, "taker_buy_base": 136294.5, "taker_buy_quote": 4692.157502 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0346, "high": 0.0351, "low": 0.03455, "close": 0.03455, "volume": 1115981.4, "close_time": 1761544799999, "quote_volume": 38875.306921, "trades": 386, "taker_buy_base": 500038.7, "taker_buy_quote": 17414.038166 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.03456, "high": 0.03477, "low": 0.03417, "close": 0.03464, "volume": 1318246.2, "close_time": 1761548399999, "quote_volume": 45438.293931, "trades": 400, "taker_buy_base": 558301.2, "taker_buy_quote": 19270.10099 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.03463, "high": 0.03475, "low": 0.03412, "close": 0.03435, "volume": 370241.1, "close_time": 1761551999999, "quote_volume": 12757.384902, "trades": 250, "taker_buy_base": 201927.8, "taker_buy_quote": 6963.477642 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.03434, "high": 0.03444, "low": 0.0338, "close": 0.03391, "volume": 943731.4, "close_time": 1761555599999, "quote_volume": 32189.811457, "trades": 354, "taker_buy_base": 353245.3, "taker_buy_quote": 12055.315953 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.03388, "high": 0.03393, "low": 0.03329, "close": 0.03335, "volume": 510000.2, "close_time": 1761559199999, "quote_volume": 17108.86899, "trades": 245, "taker_buy_base": 221600.0, "taker_buy_quote": 7431.374006 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.03333, "high": 0.03356, "low": 0.03327, "close": 0.03333, "volume": 487400.8, "close_time": 1761562799999, "quote_volume": 16278.178995, "trades": 181, "taker_buy_base": 366182.0, "taker_buy_quote": 12227.712736 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.03334, "high": 0.03353, "low": 0.03314, "close": 0.03341, "volume": 418367.8, "close_time": 1761566399999, "quote_volume": 13962.124528, "trades": 181, "taker_buy_base": 140697.7, "taker_buy_quote": 4698.593925 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0334, "high": 0.03342, "low": 0.033, "close": 0.03302, "volume": 213628.1, "close_time": 1761569999999, "quote_volume": 7090.359617, "trades": 133, "taker_buy_base": 93747.7, "taker_buy_quote": 3110.67698 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.03301, "high": 0.03328, "low": 0.03263, "close": 0.03314, "volume": 523426.0, "close_time": 1761573599999, "quote_volume": 17312.107631, "trades": 258, "taker_buy_base": 312782.3, "taker_buy_quote": 10355.613099 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.03317, "high": 0.03322, "low": 0.03275, "close": 0.03295, "volume": 669842.8, "close_time": 1761577199999, "quote_volume": 22089.69857, "trades": 301, "taker_buy_base": 303074.5, "taker_buy_quote": 10004.668442 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.03298, "high": 0.03331, "low": 0.03297, "close": 0.03302, "volume": 659651.6, "close_time": 1761580799999, "quote_volume": 21856.082202, "trades": 326, "taker_buy_base": 403097.5, "taker_buy_quote": 13362.503073 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.03304, "high": 0.03431, "low": 0.03304, "close": 0.03428, "volume": 548950.7, "close_time": 1761584399999, "quote_volume": 18540.30348, "trades": 367, "taker_buy_base": 303071.5, "taker_buy_quote": 10231.282943 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.03429, "high": 0.03466, "low": 0.03412, "close": 0.0344, "volume": 752818.9, "close_time": 1761587999999, "quote_volume": 25924.562319, "trades": 353, "taker_buy_base": 282106.8, "taker_buy_quote": 9707.32212 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.03441, "high": 0.03463, "low": 0.03411, "close": 0.03435, "volume": 578521.7, "close_time": 1761591599999, "quote_volume": 19887.950594, "trades": 305, "taker_buy_base": 327215.7, "taker_buy_quote": 11247.533082 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.03437, "high": 0.03437, "low": 0.03374, "close": 0.03383, "volume": 575562.5, "close_time": 1761595199999, "quote_volume": 19586.588072, "trades": 261, "taker_buy_base": 267510.8, "taker_buy_quote": 9106.674866 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.03385, "high": 0.03385, "low": 0.0331, "close": 0.03316, "volume": 721388.8, "close_time": 1761598799999, "quote_volume": 24089.518752, "trades": 300, "taker_buy_base": 296177.5, "taker_buy_quote": 9870.54024 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.03314, "high": 0.0336, "low": 0.03312, "close": 0.03331, "volume": 288135.9, "close_time": 1761602399999, "quote_volume": 9600.838984, "trades": 164, "taker_buy_base": 170309.6, "taker_buy_quote": 5673.432963 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.03329, "high": 0.03348, "low": 0.03301, "close": 0.03304, "volume": 208622.8, "close_time": 1761605999999, "quote_volume": 6930.256235, "trades": 169, "taker_buy_base": 85500.6, "taker_buy_quote": 2843.314319 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.03302, "high": 0.03307, "low": 0.03278, "close": 0.03291, "volume": 148108.3, "close_time": 1761609599999, "quote_volume": 4876.923173, "trades": 148, "taker_buy_base": 91403.1, "taker_buy_quote": 3010.468051 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0329, "high": 0.03314, "low": 0.03265, "close": 0.03281, "volume": 318770.6, "close_time": 1761613199999, "quote_volume": 10472.985533, "trades": 209, "taker_buy_base": 186942.1, "taker_buy_quote": 6143.704166 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.03282, "high": 0.03301, "low": 0.03276, "close": 0.03287, "volume": 148488.1, "close_time": 1761616799999, "quote_volume": 4882.391878, "trades": 154, "taker_buy_base": 87953.6, "taker_buy_quote": 2891.772713 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.03286, "high": 0.0329, "low": 0.03228, "close": 0.03256, "volume": 479675.4, "close_time": 1761620399999, "quote_volume": 15588.690575, "trades": 301, "taker_buy_base": 112023.6, "taker_buy_quote": 3646.606264 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.03254, "high": 0.03264, "low": 0.03225, "close": 0.0324, "volume": 248669.4, "close_time": 1761623999999, "quote_volume": 8059.321697, "trades": 234, "taker_buy_base": 102302.2, "taker_buy_quote": 3315.896498 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.03238, "high": 0.03291, "low": 0.03236, "close": 0.03279, "volume": 285408.6, "close_time": 1761627599999, "quote_volume": 9286.879515, "trades": 164, "taker_buy_base": 82298.3, "taker_buy_quote": 2684.994037 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.03277, "high": 0.033, "low": 0.03239, "close": 0.03242, "volume": 355701.0, "close_time": 1761631199999, "quote_volume": 11637.01997, "trades": 276, "taker_buy_base": 109583.1, "taker_buy_quote": 3589.180404 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.03242, "high": 0.03343, "low": 0.03242, "close": 0.03337, "volume": 363119.0, "close_time": 1761634799999, "quote_volume": 11901.947923, "trades": 257, "taker_buy_base": 233861.7, "taker_buy_quote": 7664.234411 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.03338, "high": 0.03345, "low": 0.03254, "close": 0.03266, "volume": 794971.2, "close_time": 1761638399999, "quote_volume": 26322.582497, "trades": 281, "taker_buy_base": 382576.3, "taker_buy_quote": 12650.524758 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.03264, "high": 0.03299, "low": 0.0326, "close": 0.03286, "volume": 384096.3, "close_time": 1761641999999, "quote_volume": 12615.749409, "trades": 174, "taker_buy_base": 220133.2, "taker_buy_quote": 7238.167642 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.03288, "high": 0.03298, "low": 0.03269, "close": 0.03283, "volume": 383370.0, "close_time": 1761645599999, "quote_volume": 12595.557963, "trades": 176, "taker_buy_base": 129729.4, "taker_buy_quote": 4264.447748 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.03283, "high": 0.03283, "low": 0.03268, "close": 0.03283, "volume": 182609.2, "close_time": 1761649199999, "quote_volume": 5983.762491, "trades": 137, "taker_buy_base": 86961.8, "taker_buy_quote": 2850.465232 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.03281, "high": 0.03303, "low": 0.03266, "close": 0.03272, "volume": 310764.1, "close_time": 1761652799999, "quote_volume": 10205.04283, "trades": 188, "taker_buy_base": 122207.6, "taker_buy_quote": 4015.300076 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0327, "high": 0.03308, "low": 0.03264, "close": 0.03307, "volume": 273305.0, "close_time": 1761656399999, "quote_volume": 8981.672293, "trades": 165, "taker_buy_base": 156141.6, "taker_buy_quote": 5138.085649 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.03308, "high": 0.03347, "low": 0.03308, "close": 0.03343, "volume": 395184.0, "close_time": 1761659999999, "quote_volume": 13180.469893, "trades": 294, "taker_buy_base": 234600.0, "taker_buy_quote": 7827.587913 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.03344, "high": 0.03359, "low": 0.03219, "close": 0.03282, "volume": 1391003.7, "close_time": 1761663599999, "quote_volume": 45604.233311, "trades": 530, "taker_buy_base": 568210.8, "taker_buy_quote": 18589.832775 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.03281, "high": 0.03291, "low": 0.03218, "close": 0.0323, "volume": 1135619.9, "close_time": 1761667199999, "quote_volume": 37009.442233, "trades": 511, "taker_buy_base": 591056.1, "taker_buy_quote": 19294.005344 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.03229, "high": 0.03274, "low": 0.03218, "close": 0.03255, "volume": 681476.4, "close_time": 1761670799999, "quote_volume": 22109.418917, "trades": 357, "taker_buy_base": 434447.7, "taker_buy_quote": 14090.366624 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.03257, "high": 0.03258, "low": 0.03214, "close": 0.03215, "volume": 398392.4, "close_time": 1761674399999, "quote_volume": 12883.28102, "trades": 285, "taker_buy_base": 150937.5, "taker_buy_quote": 4879.301439 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.03217, "high": 0.03246, "low": 0.03203, "close": 0.03222, "volume": 670341.7, "close_time": 1761677999999, "quote_volume": 21540.622766, "trades": 279, "taker_buy_base": 340921.9, "taker_buy_quote": 10966.102958 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.03225, "high": 0.03236, "low": 0.03145, "close": 0.03162, "volume": 1142311.9, "close_time": 1761681599999, "quote_volume": 36360.945351, "trades": 527, "taker_buy_base": 662872.3, "taker_buy_quote": 21112.588435 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.03159, "high": 0.03159, "low": 0.03055, "close": 0.03104, "volume": 4024684.6, "close_time": 1761685199999, "quote_volume": 124702.705994, "trades": 1263, "taker_buy_base": 1846171.3, "taker_buy_quote": 57140.735621 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.03102, "high": 0.03134, "low": 0.03068, "close": 0.03111, "volume": 1381796.0, "close_time": 1761688799999, "quote_volume": 42854.594606, "trades": 500, "taker_buy_base": 567934.5, "taker_buy_quote": 17616.154903 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.03108, "high": 0.03154, "low": 0.03094, "close": 0.03145, "volume": 1205291.5, "close_time": 1761692399999, "quote_volume": 37672.477478, "trades": 477, "taker_buy_base": 711481.2, "taker_buy_quote": 22250.017719 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.03147, "high": 0.03149, "low": 0.03131, "close": 0.03142, "volume": 419337.9, "close_time": 1761695999999, "quote_volume": 13168.351469, "trades": 237, "taker_buy_base": 139912.3, "taker_buy_quote": 4395.927072 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.03141, "high": 0.03156, "low": 0.03129, "close": 0.03133, "volume": 251264.5, "close_time": 1761699599999, "quote_volume": 7891.265948, "trades": 178, "taker_buy_base": 131933.6, "taker_buy_quote": 4142.402218 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.03131, "high": 0.03156, "low": 0.03124, "close": 0.03137, "volume": 176514.0, "close_time": 1761703199999, "quote_volume": 5532.257875, "trades": 124, "taker_buy_base": 86181.2, "taker_buy_quote": 2702.446916 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.03135, "high": 0.03153, "low": 0.03131, "close": 0.03142, "volume": 135675.0, "close_time": 1761706799999, "quote_volume": 4263.923291, "trades": 75, "taker_buy_base": 84922.1, "taker_buy_quote": 2670.490247 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.03144, "high": 0.0315, "low": 0.03131, "close": 0.03141, "volume": 95115.1, "close_time": 1761710399999, "quote_volume": 2988.261202, "trades": 88, "taker_buy_base": 36916.3, "taker_buy_quote": 1160.303035 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0314, "high": 0.03164, "low": 0.0314, "close": 0.03154, "volume": 136048.0, "close_time": 1761713999999, "quote_volume": 4291.331008, "trades": 93, "taker_buy_base": 74641.0, "taker_buy_quote": 2354.504523 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.03152, "high": 0.03178, "low": 0.03152, "close": 0.03167, "volume": 662669.4, "close_time": 1761717599999, "quote_volume": 20940.795989, "trades": 170, "taker_buy_base": 187967.1, "taker_buy_quote": 5955.10091 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.03166, "high": 0.03182, "low": 0.03157, "close": 0.03171, "volume": 184592.2, "close_time": 1761721199999, "quote_volume": 5851.547886, "trades": 94, "taker_buy_base": 113253.6, "taker_buy_quote": 3592.746901 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.03171, "high": 0.03192, "low": 0.03163, "close": 0.0318, "volume": 109964.3, "close_time": 1761724799999, "quote_volume": 3492.184618, "trades": 110, "taker_buy_base": 56728.1, "taker_buy_quote": 1802.852607 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.03178, "high": 0.03185, "low": 0.03155, "close": 0.03167, "volume": 476310.4, "close_time": 1761728399999, "quote_volume": 15095.149491, "trades": 187, "taker_buy_base": 212837.1, "taker_buy_quote": 6759.965819 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.03169, "high": 0.03205, "low": 0.0316, "close": 0.03198, "volume": 225601.7, "close_time": 1761731999999, "quote_volume": 7185.436722, "trades": 131, "taker_buy_base": 154998.0, "taker_buy_quote": 4938.334573 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.03195, "high": 0.03243, "low": 0.03192, "close": 0.03213, "volume": 388151.4, "close_time": 1761735599999, "quote_volume": 12504.796404, "trades": 193, "taker_buy_base": 163315.7, "taker_buy_quote": 5262.91925 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.03215, "high": 0.03237, "low": 0.0321, "close": 0.03229, "volume": 238814.4, "close_time": 1761739199999, "quote_volume": 7705.374259, "trades": 203, "taker_buy_base": 103853.0, "taker_buy_quote": 3349.387144 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.03227, "high": 0.03238, "low": 0.03215, "close": 0.03229, "volume": 752116.3, "close_time": 1761742799999, "quote_volume": 24276.903313, "trades": 186, "taker_buy_base": 288630.3, "taker_buy_quote": 9318.450913 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.03231, "high": 0.03263, "low": 0.03226, "close": 0.03246, "volume": 491434.2, "close_time": 1761746399999, "quote_volume": 15918.059474, "trades": 242, "taker_buy_base": 212680.3, "taker_buy_quote": 6890.595174 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.03248, "high": 0.0325, "low": 0.03212, "close": 0.03225, "volume": 270021.6, "close_time": 1761749999999, "quote_volume": 8721.675646, "trades": 200, "taker_buy_base": 143063.1, "taker_buy_quote": 4627.844538 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.03224, "high": 0.03231, "low": 0.03155, "close": 0.03165, "volume": 378725.3, "close_time": 1761753599999, "quote_volume": 12102.059037, "trades": 299, "taker_buy_base": 143849.3, "taker_buy_quote": 4588.922179 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.03163, "high": 0.03196, "low": 0.03138, "close": 0.0317, "volume": 453906.6, "close_time": 1761757199999, "quote_volume": 14385.45598, "trades": 286, "taker_buy_base": 155655.6, "taker_buy_quote": 4936.42858 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.03171, "high": 0.03269, "low": 0.03171, "close": 0.03269, "volume": 521526.4, "close_time": 1761760799999, "quote_volume": 16857.566712, "trades": 250, "taker_buy_base": 194956.3, "taker_buy_quote": 6304.872854 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.03263, "high": 0.03303, "low": 0.03115, "close": 0.03242, "volume": 6245755.1, "close_time": 1761764399999, "quote_volume": 199373.15719, "trades": 1926, "taker_buy_base": 2991940.8, "taker_buy_quote": 95548.834519 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.03239, "high": 0.0335, "low": 0.03231, "close": 0.03328, "volume": 2947743.9, "close_time": 1761767999999, "quote_volume": 97419.726427, "trades": 934, "taker_buy_base": 1621048.5, "taker_buy_quote": 53501.040178 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.03331, "high": 0.03373, "low": 0.03288, "close": 0.03291, "volume": 4373499.1, "close_time": 1761771599999, "quote_volume": 145916.348653, "trades": 1139, "taker_buy_base": 2281522.0, "taker_buy_quote": 76044.977202 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.03294, "high": 0.0333, "low": 0.03275, "close": 0.03301, "volume": 614614.2, "close_time": 1761775199999, "quote_volume": 20277.249157, "trades": 192, "taker_buy_base": 210423.8, "taker_buy_quote": 6952.038923 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.033, "high": 0.033, "low": 0.0326, "close": 0.03263, "volume": 499473.0, "close_time": 1761778799999, "quote_volume": 16357.553456, "trades": 204, "taker_buy_base": 115720.6, "taker_buy_quote": 3794.207465 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.03263, "high": 0.03263, "low": 0.03189, "close": 0.03209, "volume": 667191.5, "close_time": 1761782399999, "quote_volume": 21544.626801, "trades": 296, "taker_buy_base": 170667.6, "taker_buy_quote": 5511.881436 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03207, "high": 0.03241, "low": 0.03185, "close": 0.03236, "volume": 458231.2, "close_time": 1761785999999, "quote_volume": 14728.883082, "trades": 356, "taker_buy_base": 133254.3, "taker_buy_quote": 4282.008171 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.03234, "high": 0.03234, "low": 0.03191, "close": 0.03196, "volume": 324914.4, "close_time": 1761789599999, "quote_volume": 10415.246369, "trades": 240, "taker_buy_base": 88327.0, "taker_buy_quote": 2831.636908 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.03197, "high": 0.03245, "low": 0.03192, "close": 0.03234, "volume": 202881.6, "close_time": 1761793199999, "quote_volume": 6554.905109, "trades": 172, "taker_buy_base": 109395.9, "taker_buy_quote": 3537.319237 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.03235, "high": 0.0324, "low": 0.03195, "close": 0.03207, "volume": 330093.2, "close_time": 1761796799999, "quote_volume": 10621.916101, "trades": 252, "taker_buy_base": 166325.9, "taker_buy_quote": 5354.306678 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.03204, "high": 0.03204, "low": 0.03066, "close": 0.03106, "volume": 1724456.8, "close_time": 1761800399999, "quote_volume": 53715.363776, "trades": 895, "taker_buy_base": 833342.9, "taker_buy_quote": 25926.646973 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.03107, "high": 0.03184, "low": 0.03085, "close": 0.03173, "volume": 863213.8, "close_time": 1761803999999, "quote_volume": 26854.316972, "trades": 407, "taker_buy_base": 482411.2, "taker_buy_quote": 15032.089917 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0317, "high": 0.03173, "low": 0.03128, "close": 0.03141, "volume": 483447.1, "close_time": 1761807599999, "quote_volume": 15195.630783, "trades": 306, "taker_buy_base": 309705.0, "taker_buy_quote": 9734.067478 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.03142, "high": 0.03193, "low": 0.03131, "close": 0.0318, "volume": 195385.8, "close_time": 1761811199999, "quote_volume": 6207.264567, "trades": 218, "taker_buy_base": 112774.5, "taker_buy_quote": 3583.732814 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.03179, "high": 0.03184, "low": 0.03134, "close": 0.0314, "volume": 241564.8, "close_time": 1761814799999, "quote_volume": 7640.361795, "trades": 218, "taker_buy_base": 130389.1, "taker_buy_quote": 4121.883066 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.03139, "high": 0.03146, "low": 0.03103, "close": 0.03113, "volume": 303796.4, "close_time": 1761818399999, "quote_volume": 9467.767939, "trades": 231, "taker_buy_base": 110330.8, "taker_buy_quote": 3442.478998 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.03111, "high": 0.03129, "low": 0.03093, "close": 0.03104, "volume": 216223.3, "close_time": 1761821999999, "quote_volume": 6728.49596, "trades": 185, "taker_buy_base": 87779.8, "taker_buy_quote": 2729.97264 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.03104, "high": 0.03124, "low": 0.03096, "close": 0.03103, "volume": 293947.3, "close_time": 1761825599999, "quote_volume": 9131.991444, "trades": 196, "taker_buy_base": 196270.5, "taker_buy_quote": 6098.184297 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.03104, "high": 0.03119, "low": 0.03016, "close": 0.03054, "volume": 2115092.9, "close_time": 1761829199999, "quote_volume": 64531.053324, "trades": 751, "taker_buy_base": 834827.4, "taker_buy_quote": 25501.319605 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.03051, "high": 0.03054, "low": 0.02955, "close": 0.0296, "volume": 2490472.5, "close_time": 1761832799999, "quote_volume": 75033.231797, "trades": 760, "taker_buy_base": 1109199.8, "taker_buy_quote": 33392.065912 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.02962, "high": 0.0299, "low": 0.02946, "close": 0.0297, "volume": 804997.8, "close_time": 1761836399999, "quote_volume": 23883.024972, "trades": 502, "taker_buy_base": 507385.5, "taker_buy_quote": 15059.885062 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0297, "high": 0.02979, "low": 0.02902, "close": 0.02913, "volume": 860040.6, "close_time": 1761839999999, "quote_volume": 25229.077471, "trades": 509, "taker_buy_base": 321627.5, "taker_buy_quote": 9429.352166 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.02913, "high": 0.0295, "low": 0.02904, "close": 0.02923, "volume": 546212.3, "close_time": 1761843599999, "quote_volume": 15967.73071, "trades": 319, "taker_buy_base": 290484.2, "taker_buy_quote": 8485.744655 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.02922, "high": 0.02922, "low": 0.02832, "close": 0.02888, "volume": 1108797.8, "close_time": 1761847199999, "quote_volume": 31850.228703, "trades": 530, "taker_buy_base": 441541.3, "taker_buy_quote": 12697.445784 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.02887, "high": 0.02891, "low": 0.02828, "close": 0.02838, "volume": 465323.3, "close_time": 1761850799999, "quote_volume": 13287.517251, "trades": 300, "taker_buy_base": 168903.9, "taker_buy_quote": 4815.173975 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.02839, "high": 0.02856, "low": 0.02811, "close": 0.02834, "volume": 1112692.4, "close_time": 1761854399999, "quote_volume": 31496.875956, "trades": 662, "taker_buy_base": 504400.9, "taker_buy_quote": 14290.998356 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.02831, "high": 0.02896, "low": 0.02821, "close": 0.02888, "volume": 1816683.9, "close_time": 1761857999999, "quote_volume": 51959.102681, "trades": 721, "taker_buy_base": 986361.4, "taker_buy_quote": 28221.025852 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.02886, "high": 0.02896, "low": 0.0286, "close": 0.02885, "volume": 364392.3, "close_time": 1761861599999, "quote_volume": 10494.609956, "trades": 199, "taker_buy_base": 142642.7, "taker_buy_quote": 4101.650492 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.02884, "high": 0.02904, "low": 0.02881, "close": 0.02894, "volume": 286052.2, "close_time": 1761865199999, "quote_volume": 8278.787105, "trades": 128, "taker_buy_base": 168968.2, "taker_buy_quote": 4890.799737 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.02896, "high": 0.02929, "low": 0.02891, "close": 0.02925, "volume": 387168.2, "close_time": 1761868799999, "quote_volume": 11254.685044, "trades": 151, "taker_buy_base": 254110.6, "taker_buy_quote": 7379.07348 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.02923, "high": 0.02951, "low": 0.0292, "close": 0.02943, "volume": 168081.3, "close_time": 1761872399999, "quote_volume": 4932.210352, "trades": 130, "taker_buy_base": 84586.7, "taker_buy_quote": 2482.70744 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.02943, "high": 0.02965, "low": 0.02937, "close": 0.02959, "volume": 198058.1, "close_time": 1761875999999, "quote_volume": 5851.683321, "trades": 159, "taker_buy_base": 136328.9, "taker_buy_quote": 4029.675832 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.02958, "high": 0.02959, "low": 0.02916, "close": 0.02923, "volume": 215246.9, "close_time": 1761879599999, "quote_volume": 6323.371269, "trades": 144, "taker_buy_base": 66588.8, "taker_buy_quote": 1954.15359 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.02922, "high": 0.02931, "low": 0.02911, "close": 0.02919, "volume": 164016.6, "close_time": 1761883199999, "quote_volume": 4784.208105, "trades": 86, "taker_buy_base": 27009.9, "taker_buy_quote": 788.991769 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.02921, "high": 0.02974, "low": 0.02921, "close": 0.02966, "volume": 372903.6, "close_time": 1761886799999, "quote_volume": 11017.148378, "trades": 190, "taker_buy_base": 257261.3, "taker_buy_quote": 7594.73376 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.02964, "high": 0.02964, "low": 0.02948, "close": 0.02955, "volume": 345770.1, "close_time": 1761890399999, "quote_volume": 10216.402747, "trades": 157, "taker_buy_base": 162333.2, "taker_buy_quote": 4795.631144 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.02958, "high": 0.0296, "low": 0.02925, "close": 0.02931, "volume": 409626.6, "close_time": 1761893999999, "quote_volume": 12025.384147, "trades": 148, "taker_buy_base": 173335.2, "taker_buy_quote": 5082.33868 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.02932, "high": 0.02936, "low": 0.02916, "close": 0.02926, "volume": 89053.4, "close_time": 1761897599999, "quote_volume": 2606.404513, "trades": 101, "taker_buy_base": 51540.9, "taker_buy_quote": 1509.131474 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.02925, "high": 0.02946, "low": 0.02915, "close": 0.02946, "volume": 234529.6, "close_time": 1761901199999, "quote_volume": 6870.734512, "trades": 118, "taker_buy_base": 144949.2, "taker_buy_quote": 4249.742492 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.02947, "high": 0.02954, "low": 0.02931, "close": 0.0294, "volume": 170998.7, "close_time": 1761904799999, "quote_volume": 5036.235993, "trades": 76, "taker_buy_base": 91223.6, "taker_buy_quote": 2689.232391 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.02942, "high": 0.02954, "low": 0.02937, "close": 0.02937, "volume": 370426.9, "close_time": 1761908399999, "quote_volume": 10915.194, "trades": 115, "taker_buy_base": 182861.7, "taker_buy_quote": 5390.259667 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.02935, "high": 0.02971, "low": 0.02917, "close": 0.0297, "volume": 537682.2, "close_time": 1761911999999, "quote_volume": 15835.804235, "trades": 142, "taker_buy_base": 264360.4, "taker_buy_quote": 7798.516746 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.02969, "high": 0.02989, "low": 0.02949, "close": 0.02949, "volume": 409336.3, "close_time": 1761915599999, "quote_volume": 12151.367073, "trades": 186, "taker_buy_base": 110122.2, "taker_buy_quote": 3277.065581 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0295, "high": 0.02968, "low": 0.02925, "close": 0.0295, "volume": 717137.5, "close_time": 1761919199999, "quote_volume": 21188.303051, "trades": 254, "taker_buy_base": 254481.8, "taker_buy_quote": 7523.723763 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.02948, "high": 0.02978, "low": 0.02922, "close": 0.02975, "volume": 638337.1, "close_time": 1761922799999, "quote_volume": 18816.790075, "trades": 242, "taker_buy_base": 357511.5, "taker_buy_quote": 10550.428896 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.02974, "high": 0.02993, "low": 0.02933, "close": 0.02936, "volume": 331523.3, "close_time": 1761926399999, "quote_volume": 9833.6715, "trades": 193, "taker_buy_base": 75112.5, "taker_buy_quote": 2228.954922 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.02937, "high": 0.02944, "low": 0.02849, "close": 0.02853, "volume": 466430.7, "close_time": 1761929999999, "quote_volume": 13505.832866, "trades": 366, "taker_buy_base": 176868.5, "taker_buy_quote": 5110.782865 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.02852, "high": 0.02868, "low": 0.02816, "close": 0.02834, "volume": 870072.0, "close_time": 1761933599999, "quote_volume": 24700.944238, "trades": 429, "taker_buy_base": 325114.7, "taker_buy_quote": 9237.882319 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.02836, "high": 0.02876, "low": 0.02817, "close": 0.02854, "volume": 990309.6, "close_time": 1761937199999, "quote_volume": 28215.195108, "trades": 400, "taker_buy_base": 522132.5, "taker_buy_quote": 14865.944396 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.02853, "high": 0.0292, "low": 0.02825, "close": 0.0291, "volume": 988647.2, "close_time": 1761940799999, "quote_volume": 28267.249502, "trades": 352, "taker_buy_base": 550765.2, "taker_buy_quote": 15716.728633 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.02908, "high": 0.02909, "low": 0.02878, "close": 0.0288, "volume": 199711.6, "close_time": 1761944399999, "quote_volume": 5784.987334, "trades": 160, "taker_buy_base": 85296.9, "taker_buy_quote": 2469.849046 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0288, "high": 0.02886, "low": 0.02853, "close": 0.02861, "volume": 246700.3, "close_time": 1761947999999, "quote_volume": 7073.491519, "trades": 111, "taker_buy_base": 136198.4, "taker_buy_quote": 3908.037421 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.02863, "high": 0.02895, "low": 0.02863, "close": 0.02887, "volume": 206246.0, "close_time": 1761951599999, "quote_volume": 5950.278573, "trades": 142, "taker_buy_base": 84532.5, "taker_buy_quote": 2438.176614 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.02886, "high": 0.02898, "low": 0.02886, "close": 0.0289, "volume": 170262.8, "close_time": 1761955199999, "quote_volume": 4922.353949, "trades": 115, "taker_buy_base": 135324.6, "taker_buy_quote": 3912.181247 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.02891, "high": 0.02903, "low": 0.02865, "close": 0.02899, "volume": 1215376.7, "close_time": 1761958799999, "quote_volume": 35091.8161, "trades": 210, "taker_buy_base": 450939.5, "taker_buy_quote": 13028.71569 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.02898, "high": 0.02925, "low": 0.02897, "close": 0.02897, "volume": 395902.8, "close_time": 1761962399999, "quote_volume": 11530.351369, "trades": 155, "taker_buy_base": 186181.7, "taker_buy_quote": 5426.826417 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.02896, "high": 0.02925, "low": 0.02876, "close": 0.02925, "volume": 151101.4, "close_time": 1761965999999, "quote_volume": 4376.860643, "trades": 129, "taker_buy_base": 90662.3, "taker_buy_quote": 2626.774372 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.02928, "high": 0.02957, "low": 0.02926, "close": 0.0295, "volume": 293078.0, "close_time": 1761969599999, "quote_volume": 8622.243265, "trades": 182, "taker_buy_base": 127677.6, "taker_buy_quote": 3753.156337 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.02951, "high": 0.02955, "low": 0.02926, "close": 0.0294, "volume": 557117.6, "close_time": 1761973199999, "quote_volume": 16383.769442, "trades": 215, "taker_buy_base": 350331.4, "taker_buy_quote": 10298.204356 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.02942, "high": 0.0295, "low": 0.02925, "close": 0.02929, "volume": 930983.4, "close_time": 1761976799999, "quote_volume": 27419.103718, "trades": 166, "taker_buy_base": 314620.8, "taker_buy_quote": 9261.074389 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0293, "high": 0.02955, "low": 0.02926, "close": 0.02951, "volume": 278818.9, "close_time": 1761980399999, "quote_volume": 8198.485488, "trades": 140, "taker_buy_base": 206143.6, "taker_buy_quote": 6064.431624 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.02952, "high": 0.03379, "low": 0.02944, "close": 0.03359, "volume": 26084782.0, "close_time": 1761983999999, "quote_volume": 830489.94309, "trades": 6646, "taker_buy_base": 15197363.1, "taker_buy_quote": 483020.17976 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.03358, "high": 0.03487, "low": 0.03169, "close": 0.03213, "volume": 15261241.7, "close_time": 1761987599999, "quote_volume": 508543.881084, "trades": 4230, "taker_buy_base": 7902473.6, "taker_buy_quote": 264418.64277 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.0321, "high": 0.03286, "low": 0.03158, "close": 0.03274, "volume": 6469654.0, "close_time": 1761991199999, "quote_volume": 208747.992576, "trades": 1486, "taker_buy_base": 3719332.3, "taker_buy_quote": 120134.278499 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.03277, "high": 0.0337, "low": 0.03266, "close": 0.03356, "volume": 11623700.3, "close_time": 1761994799999, "quote_volume": 384666.513233, "trades": 2075, "taker_buy_base": 2973462.2, "taker_buy_quote": 98606.08621 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.03359, "high": 0.03575, "low": 0.03359, "close": 0.03517, "volume": 11724270.6, "close_time": 1761998399999, "quote_volume": 406784.777901, "trades": 3687, "taker_buy_base": 6070051.7, "taker_buy_quote": 210395.61343 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0352, "high": 0.03654, "low": 0.03464, "close": 0.03584, "volume": 10179429.4, "close_time": 1762001999999, "quote_volume": 361363.772739, "trades": 2923, "taker_buy_base": 4925898.3, "taker_buy_quote": 174919.088481 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.03586, "high": 0.03788, "low": 0.03459, "close": 0.03569, "volume": 21486590.8, "close_time": 1762005599999, "quote_volume": 775336.490508, "trades": 5827, "taker_buy_base": 12554323.9, "taker_buy_quote": 454540.196256 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.03565, "high": 0.0395, "low": 0.03489, "close": 0.0388, "volume": 25751483.4, "close_time": 1762009199999, "quote_volume": 952221.890666, "trades": 5939, "taker_buy_base": 14871469.7, "taker_buy_quote": 548859.363535 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.03897, "high": 0.04404, "low": 0.03797, "close": 0.04351, "volume": 42285868.3, "close_time": 1762012799999, "quote_volume": 1708817.330543, "trades": 8532, "taker_buy_base": 22379530.3, "taker_buy_quote": 906825.988511 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.04355, "high": 0.0485, "low": 0.0433, "close": 0.04458, "volume": 46874969.8, "close_time": 1762016399999, "quote_volume": 2138181.814811, "trades": 11330, "taker_buy_base": 24121862.9, "taker_buy_quote": 1099784.816119 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.0446, "high": 0.04587, "low": 0.0418, "close": 0.04262, "volume": 17825430.9, "close_time": 1762019999999, "quote_volume": 782830.836872, "trades": 4615, "taker_buy_base": 9058671.1, "taker_buy_quote": 398855.735097 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.04256, "high": 0.04378, "low": 0.04238, "close": 0.04309, "volume": 6534585.0, "close_time": 1762023599999, "quote_volume": 280849.925356, "trades": 1659, "taker_buy_base": 2731337.0, "taker_buy_quote": 117467.128203 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.04298, "high": 0.04517, "low": 0.04275, "close": 0.04496, "volume": 5744854.3, "close_time": 1762027199999, "quote_volume": 253980.856737, "trades": 1880, "taker_buy_base": 3324213.0, "taker_buy_quote": 146968.980079 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0449, "high": 0.04558, "low": 0.04366, "close": 0.04405, "volume": 10933307.3, "close_time": 1762030799999, "quote_volume": 491377.383783, "trades": 3138, "taker_buy_base": 6001416.3, "taker_buy_quote": 270080.990194 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.04407, "high": 0.05246, "low": 0.04405, "close": 0.04964, "volume": 24868759.0, "close_time": 1762034399999, "quote_volume": 1228875.109302, "trades": 6406, "taker_buy_base": 13467341.8, "taker_buy_quote": 666255.257075 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.04988, "high": 0.05427, "low": 0.04932, "close": 0.05135, "volume": 23343343.5, "close_time": 1762037999999, "quote_volume": 1214802.256811, "trades": 5567, "taker_buy_base": 11286654.2, "taker_buy_quote": 587267.672467 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0513, "high": 0.05336, "low": 0.05037, "close": 0.05183, "volume": 9076619.1, "close_time": 1762041599999, "quote_volume": 470153.494398, "trades": 2221, "taker_buy_base": 4730876.7, "taker_buy_quote": 245358.530739 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.05183, "high": 0.05192, "low": 0.04712, "close": 0.04775, "volume": 24988677.1, "close_time": 1762045199999, "quote_volume": 1216667.588462, "trades": 6273, "taker_buy_base": 12747505.6, "taker_buy_quote": 622210.931634 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.04784, "high": 0.04804, "low": 0.04472, "close": 0.0451, "volume": 11726414.5, "close_time": 1762048799999, "quote_volume": 538851.709807, "trades": 3418, "taker_buy_base": 4635024.7, "taker_buy_quote": 213469.349955 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.04507, "high": 0.0474, "low": 0.04439, "close": 0.04632, "volume": 5823465.3, "close_time": 1762052399999, "quote_volume": 266122.833379, "trades": 1876, "taker_buy_base": 2832381.6, "taker_buy_quote": 129551.179243 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.04627, "high": 0.04747, "low": 0.04534, "close": 0.0465, "volume": 4832535.4, "close_time": 1762055999999, "quote_volume": 223601.899745, "trades": 926, "taker_buy_base": 2512125.4, "taker_buy_quote": 116173.808288 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.04645, "high": 0.05191, "low": 0.04643, "close": 0.05128, "volume": 12717703.5, "close_time": 1762059599999, "quote_volume": 637550.067096, "trades": 2330, "taker_buy_base": 7105167.1, "taker_buy_quote": 356914.777648 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0517, "high": 0.06187, "low": 0.05123, "close": 0.06029, "volume": 39232522.1, "close_time": 1762063199999, "quote_volume": 2235502.312214, "trades": 7743, "taker_buy_base": 21620990.0, "taker_buy_quote": 1229711.13711 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.06032, "high": 0.06811, "low": 0.05967, "close": 0.0646, "volume": 39103810.4, "close_time": 1762066799999, "quote_volume": 2525771.518904, "trades": 10444, "taker_buy_base": 18951609.9, "taker_buy_quote": 1226472.759934 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.06471, "high": 0.06686, "low": 0.05979, "close": 0.06169, "volume": 23309913.0, "close_time": 1762070399999, "quote_volume": 1458674.768416, "trades": 5791, "taker_buy_base": 12892982.0, "taker_buy_quote": 805646.977493 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.06171, "high": 0.06365, "low": 0.06041, "close": 0.06141, "volume": 12479782.8, "close_time": 1762073999999, "quote_volume": 770956.452426, "trades": 3386, "taker_buy_base": 5782132.4, "taker_buy_quote": 357442.251901 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.06141, "high": 0.06601, "low": 0.06127, "close": 0.06299, "volume": 17222867.3, "close_time": 1762077599999, "quote_volume": 1098620.224515, "trades": 4096, "taker_buy_base": 8458889.0, "taker_buy_quote": 540013.928644 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.06299, "high": 0.077, "low": 0.0629, "close": 0.07165, "volume": 60930268.4, "close_time": 1762081199999, "quote_volume": 4303077.140336, "trades": 13662, "taker_buy_base": 29521733.1, "taker_buy_quote": 2076985.534156 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.07186, "high": 0.07277, "low": 0.06755, "close": 0.06859, "volume": 27489436.5, "close_time": 1762084799999, "quote_volume": 1915706.38374, "trades": 7034, "taker_buy_base": 13184998.4, "taker_buy_quote": 918964.292098 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.06868, "high": 0.0715, "low": 0.06544, "close": 0.06814, "volume": 27122754.3, "close_time": 1762088399999, "quote_volume": 1862192.004651, "trades": 7462, "taker_buy_base": 13430121.4, "taker_buy_quote": 922619.93818 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.06809, "high": 0.06965, "low": 0.06645, "close": 0.06778, "volume": 10683191.0, "close_time": 1762091999999, "quote_volume": 728421.09821, "trades": 3086, "taker_buy_base": 5581141.5, "taker_buy_quote": 380990.051462 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.06778, "high": 0.07023, "low": 0.05958, "close": 0.05972, "volume": 41859800.4, "close_time": 1762095599999, "quote_volume": 2674861.890272, "trades": 10215, "taker_buy_base": 19921960.9, "taker_buy_quote": 1276360.69307 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.05969, "high": 0.06535, "low": 0.05596, "close": 0.06294, "volume": 44627794.0, "close_time": 1762099199999, "quote_volume": 2710850.223749, "trades": 13711, "taker_buy_base": 22816941.5, "taker_buy_quote": 1388074.568313 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.06304, "high": 0.0668, "low": 0.06155, "close": 0.06651, "volume": 20091978.4, "close_time": 1762102799999, "quote_volume": 1289359.974408, "trades": 4798, "taker_buy_base": 9760932.3, "taker_buy_quote": 626501.766475 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.06647, "high": 0.06665, "low": 0.06321, "close": 0.06453, "volume": 15536065.2, "close_time": 1762106399999, "quote_volume": 1001818.97968, "trades": 3018, "taker_buy_base": 7791187.7, "taker_buy_quote": 502246.857396 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.06439, "high": 0.06443, "low": 0.05984, "close": 0.05997, "volume": 20400086.6, "close_time": 1762109999999, "quote_volume": 1262242.116354, "trades": 4006, "taker_buy_base": 9862918.3, "taker_buy_quote": 611578.683924 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.05996, "high": 0.06117, "low": 0.05862, "close": 0.0598, "volume": 15575043.3, "close_time": 1762113599999, "quote_volume": 933162.23406, "trades": 4617, "taker_buy_base": 8306366.6, "taker_buy_quote": 497271.32778 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0597, "high": 0.06257, "low": 0.05827, "close": 0.06212, "volume": 17037529.9, "close_time": 1762117199999, "quote_volume": 1030342.165211, "trades": 3623, "taker_buy_base": 8340156.1, "taker_buy_quote": 504428.325305 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.06212, "high": 0.06334, "low": 0.06135, "close": 0.0625, "volume": 11599226.2, "close_time": 1762120799999, "quote_volume": 723189.964218, "trades": 2602, "taker_buy_base": 5768797.9, "taker_buy_quote": 359733.833294 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.06247, "high": 0.06285, "low": 0.05974, "close": 0.05986, "volume": 7322214.6, "close_time": 1762124399999, "quote_volume": 451421.175805, "trades": 1942, "taker_buy_base": 3449475.2, "taker_buy_quote": 212714.263766 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.05993, "high": 0.06182, "low": 0.05988, "close": 0.0611, "volume": 5119465.5, "close_time": 1762127999999, "quote_volume": 311816.053757, "trades": 1996, "taker_buy_base": 2429317.2, "taker_buy_quote": 147973.476883 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.06114, "high": 0.0612, "low": 0.05673, "close": 0.05731, "volume": 9899083.4, "close_time": 1762131599999, "quote_volume": 577630.370363, "trades": 3649, "taker_buy_base": 4589085.9, "taker_buy_quote": 267571.279602 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.05733, "high": 0.0584, "low": 0.05618, "close": 0.05809, "volume": 2486824.2, "close_time": 1762135199999, "quote_volume": 142338.726321, "trades": 1316, "taker_buy_base": 1350189.0, "taker_buy_quote": 77317.975041 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.058, "high": 0.05978, "low": 0.05666, "close": 0.0567, "volume": 6245952.1, "close_time": 1762138799999, "quote_volume": 363389.657453, "trades": 2420, "taker_buy_base": 3337635.9, "taker_buy_quote": 194474.258305 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.05672, "high": 0.058, "low": 0.05539, "close": 0.05554, "volume": 7486405.8, "close_time": 1762142399999, "quote_volume": 422308.870457, "trades": 3223, "taker_buy_base": 3757681.4, "taker_buy_quote": 212017.487259 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.05559, "high": 0.05693, "low": 0.05376, "close": 0.05478, "volume": 10786483.4, "close_time": 1762145999999, "quote_volume": 594867.200988, "trades": 4089, "taker_buy_base": 5289680.8, "taker_buy_quote": 291893.397048 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.05478, "high": 0.05535, "low": 0.05315, "close": 0.05353, "volume": 10086163.0, "close_time": 1762149599999, "quote_volume": 545304.665627, "trades": 3588, "taker_buy_base": 4778631.8, "taker_buy_quote": 258472.8739 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.05356, "high": 0.05447, "low": 0.05205, "close": 0.05223, "volume": 7159597.0, "close_time": 1762153199999, "quote_volume": 380879.388376, "trades": 2557, "taker_buy_base": 3590521.7, "taker_buy_quote": 191077.618464 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.05247, "high": 0.05342, "low": 0.05162, "close": 0.05243, "volume": 8065254.0, "close_time": 1762156799999, "quote_volume": 422971.555232, "trades": 3201, "taker_buy_base": 3567703.8, "taker_buy_quote": 187224.996219 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.05242, "high": 0.05255, "low": 0.05034, "close": 0.05107, "volume": 4335087.7, "close_time": 1762160399999, "quote_volume": 221913.537003, "trades": 2663, "taker_buy_base": 1978691.7, "taker_buy_quote": 101314.34541 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.05105, "high": 0.05122, "low": 0.04905, "close": 0.04917, "volume": 8131697.8, "close_time": 1762163999999, "quote_volume": 406041.182268, "trades": 3020, "taker_buy_base": 4108555.6, "taker_buy_quote": 205336.200519 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.04917, "high": 0.05143, "low": 0.04853, "close": 0.0492, "volume": 10000864.3, "close_time": 1762167599999, "quote_volume": 497456.808395, "trades": 3260, "taker_buy_base": 4732125.0, "taker_buy_quote": 235260.400195 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.04926, "high": 0.04988, "low": 0.04843, "close": 0.04954, "volume": 6533164.2, "close_time": 1762171199999, "quote_volume": 320853.559602, "trades": 2467, "taker_buy_base": 3719584.4, "taker_buy_quote": 182485.899929 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.04954, "high": 0.05048, "low": 0.04916, "close": 0.0496, "volume": 3732452.4, "close_time": 1762174799999, "quote_volume": 185812.218737, "trades": 1310, "taker_buy_base": 1893505.9, "taker_buy_quote": 94380.953576 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.04956, "high": 0.05, "low": 0.04784, "close": 0.04802, "volume": 5756253.9, "close_time": 1762178399999, "quote_volume": 280437.64825, "trades": 2035, "taker_buy_base": 2652590.8, "taker_buy_quote": 129165.699417 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.04813, "high": 0.04852, "low": 0.04724, "close": 0.04812, "volume": 5279138.8, "close_time": 1762181999999, "quote_volume": 252331.75631, "trades": 2335, "taker_buy_base": 2560240.7, "taker_buy_quote": 122370.797101 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.04806, "high": 0.04806, "low": 0.04499, "close": 0.04623, "volume": 12616683.4, "close_time": 1762185599999, "quote_volume": 583565.025703, "trades": 4172, "taker_buy_base": 5788541.4, "taker_buy_quote": 267467.882312 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.04623, "high": 0.04929, "low": 0.0455, "close": 0.04926, "volume": 10648079.7, "close_time": 1762189199999, "quote_volume": 506470.752264, "trades": 3171, "taker_buy_base": 5661735.8, "taker_buy_quote": 269108.576905 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.04923, "high": 0.05499, "low": 0.0485, "close": 0.05473, "volume": 18529924.9, "close_time": 1762192799999, "quote_volume": 955466.379534, "trades": 4443, "taker_buy_base": 10155706.5, "taker_buy_quote": 524443.320477 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.05469, "high": 0.05514, "low": 0.05129, "close": 0.05186, "volume": 11726309.5, "close_time": 1762196399999, "quote_volume": 620321.803892, "trades": 4440, "taker_buy_base": 4995384.4, "taker_buy_quote": 263598.655689 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.05182, "high": 0.05242, "low": 0.05085, "close": 0.05212, "volume": 5175819.4, "close_time": 1762199999999, "quote_volume": 266984.552518, "trades": 2677, "taker_buy_base": 2637988.7, "taker_buy_quote": 136152.377163 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0521, "high": 0.0546, "low": 0.05156, "close": 0.05383, "volume": 10381823.4, "close_time": 1762203599999, "quote_volume": 555027.006532, "trades": 3734, "taker_buy_base": 4731358.5, "taker_buy_quote": 252145.971008 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.05368, "high": 0.05404, "low": 0.05037, "close": 0.05173, "volume": 7562204.8, "close_time": 1762207199999, "quote_volume": 390688.566505, "trades": 2486, "taker_buy_base": 3813691.8, "taker_buy_quote": 197450.21852 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.05173, "high": 0.05211, "low": 0.05023, "close": 0.05092, "volume": 3782455.4, "close_time": 1762210799999, "quote_volume": 193721.753439, "trades": 1273, "taker_buy_base": 1745920.9, "taker_buy_quote": 89431.147372 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.05096, "high": 0.05282, "low": 0.05045, "close": 0.0526, "volume": 3215624.8, "close_time": 1762214399999, "quote_volume": 166589.795981, "trades": 1940, "taker_buy_base": 1517143.7, "taker_buy_quote": 78472.778673 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.05263, "high": 0.05438, "low": 0.05092, "close": 0.05359, "volume": 7756771.9, "close_time": 1762217999999, "quote_volume": 407990.823252, "trades": 3277, "taker_buy_base": 4091995.2, "taker_buy_quote": 215904.868489 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.05361, "high": 0.05725, "low": 0.05223, "close": 0.05606, "volume": 11753660.4, "close_time": 1762221599999, "quote_volume": 648679.494884, "trades": 4897, "taker_buy_base": 6823550.2, "taker_buy_quote": 377086.080931 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.05602, "high": 0.05602, "low": 0.05356, "close": 0.05402, "volume": 8257981.2, "close_time": 1762225199999, "quote_volume": 451014.302523, "trades": 3756, "taker_buy_base": 3958660.4, "taker_buy_quote": 216746.693264 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.05405, "high": 0.05515, "low": 0.05142, "close": 0.0521, "volume": 4992347.5, "close_time": 1762228799999, "quote_volume": 264126.44025, "trades": 2711, "taker_buy_base": 2650436.6, "taker_buy_quote": 140311.135254 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.05212, "high": 0.05945, "low": 0.05187, "close": 0.058, "volume": 18542170.5, "close_time": 1762232399999, "quote_volume": 1056098.950832, "trades": 6237, "taker_buy_base": 9491409.4, "taker_buy_quote": 540138.759211 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.05799, "high": 0.05871, "low": 0.05194, "close": 0.05221, "volume": 16239597.1, "close_time": 1762235999999, "quote_volume": 889065.41793, "trades": 6279, "taker_buy_base": 7871550.3, "taker_buy_quote": 430466.117116 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0522, "high": 0.05614, "low": 0.05152, "close": 0.05547, "volume": 16417679.2, "close_time": 1762239599999, "quote_volume": 889345.313226, "trades": 5390, "taker_buy_base": 9086595.5, "taker_buy_quote": 492552.156184 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.05561, "high": 0.05572, "low": 0.05254, "close": 0.05297, "volume": 11366856.7, "close_time": 1762243199999, "quote_volume": 612599.372184, "trades": 4228, "taker_buy_base": 5681223.1, "taker_buy_quote": 305833.188837 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.05299, "high": 0.05843, "low": 0.05273, "close": 0.05739, "volume": 18391191.0, "close_time": 1762246799999, "quote_volume": 1033672.550376, "trades": 7593, "taker_buy_base": 10435307.6, "taker_buy_quote": 586500.179593 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.05732, "high": 0.05757, "low": 0.05549, "close": 0.05636, "volume": 7598263.8, "close_time": 1762250399999, "quote_volume": 427695.085158, "trades": 3586, "taker_buy_base": 3077445.8, "taker_buy_quote": 173249.622637 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.05633, "high": 0.05857, "low": 0.05471, "close": 0.05751, "volume": 9775933.2, "close_time": 1762253999999, "quote_volume": 556199.914279, "trades": 4890, "taker_buy_base": 4481542.9, "taker_buy_quote": 255203.87657 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.05748, "high": 0.05865, "low": 0.05421, "close": 0.05475, "volume": 13688203.5, "close_time": 1762257599999, "quote_volume": 767262.772397, "trades": 5421, "taker_buy_base": 6464876.5, "taker_buy_quote": 362445.59692 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.05476, "high": 0.05568, "low": 0.05268, "close": 0.05416, "volume": 11464506.9, "close_time": 1762261199999, "quote_volume": 619911.560161, "trades": 4524, "taker_buy_base": 5434180.8, "taker_buy_quote": 294080.277378 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.05415, "high": 0.05424, "low": 0.05039, "close": 0.05151, "volume": 9235707.8, "close_time": 1762264799999, "quote_volume": 478941.663773, "trades": 4288, "taker_buy_base": 3596001.8, "taker_buy_quote": 186789.571073 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.05149, "high": 0.05763, "low": 0.05068, "close": 0.05625, "volume": 31785501.1, "close_time": 1762268399999, "quote_volume": 1733954.398148, "trades": 9473, "taker_buy_base": 16249385.6, "taker_buy_quote": 884180.129307 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.05608, "high": 0.05662, "low": 0.05205, "close": 0.05274, "volume": 11877816.8, "close_time": 1762271999999, "quote_volume": 641033.822157, "trades": 4312, "taker_buy_base": 5655760.8, "taker_buy_quote": 305485.911197 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.05278, "high": 0.05407, "low": 0.05174, "close": 0.05339, "volume": 10425835.9, "close_time": 1762275599999, "quote_volume": 551909.701003, "trades": 3966, "taker_buy_base": 5893139.5, "taker_buy_quote": 312026.162973 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.05337, "high": 0.05475, "low": 0.0516, "close": 0.05278, "volume": 13817937.1, "close_time": 1762279199999, "quote_volume": 738410.258191, "trades": 5103, "taker_buy_base": 6767190.5, "taker_buy_quote": 362344.78111 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.05277, "high": 0.05374, "low": 0.05097, "close": 0.05254, "volume": 9724734.3, "close_time": 1762282799999, "quote_volume": 506051.604267, "trades": 4155, "taker_buy_base": 5041906.5, "taker_buy_quote": 262795.267109 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.05252, "high": 0.05388, "low": 0.05202, "close": 0.05272, "volume": 8507309.7, "close_time": 1762286399999, "quote_volume": 450566.58106, "trades": 3596, "taker_buy_base": 4390020.7, "taker_buy_quote": 232676.583543 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.05276, "high": 0.05343, "low": 0.0495, "close": 0.05151, "volume": 12743565.4, "close_time": 1762289999999, "quote_volume": 651744.052648, "trades": 5321, "taker_buy_base": 5958120.1, "taker_buy_quote": 304827.566664 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.05153, "high": 0.05281, "low": 0.04877, "close": 0.05231, "volume": 12189519.6, "close_time": 1762293599999, "quote_volume": 618230.34293, "trades": 5115, "taker_buy_base": 6982449.5, "taker_buy_quote": 354970.362868 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.05229, "high": 0.05659, "low": 0.05193, "close": 0.05613, "volume": 12124904.5, "close_time": 1762297199999, "quote_volume": 657712.098454, "trades": 4449, "taker_buy_base": 6950672.7, "taker_buy_quote": 377332.769734 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.05612, "high": 0.06483, "low": 0.05607, "close": 0.06353, "volume": 25984049.6, "close_time": 1762300799999, "quote_volume": 1592347.313953, "trades": 11936, "taker_buy_base": 15427079.1, "taker_buy_quote": 944864.524784 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.06351, "high": 0.06829, "low": 0.06211, "close": 0.06771, "volume": 33366789.7, "close_time": 1762304399999, "quote_volume": 2195188.583255, "trades": 11648, "taker_buy_base": 17760890.8, "taker_buy_quote": 1167786.80033 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.06775, "high": 0.06866, "low": 0.05914, "close": 0.06203, "volume": 27420773.9, "close_time": 1762307999999, "quote_volume": 1724968.928613, "trades": 11755, "taker_buy_base": 12546124.4, "taker_buy_quote": 791020.323075 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.06201, "high": 0.06347, "low": 0.05988, "close": 0.0607, "volume": 12928532.2, "close_time": 1762311599999, "quote_volume": 793769.273777, "trades": 6199, "taker_buy_base": 5728994.5, "taker_buy_quote": 352231.786512 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.06072, "high": 0.06218, "low": 0.05839, "close": 0.06127, "volume": 15698617.9, "close_time": 1762315199999, "quote_volume": 949672.941156, "trades": 5775, "taker_buy_base": 7523730.0, "taker_buy_quote": 455556.519891 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.06127, "high": 0.06204, "low": 0.05841, "close": 0.05898, "volume": 10999553.0, "close_time": 1762318799999, "quote_volume": 659938.593309, "trades": 4766, "taker_buy_base": 3972861.4, "taker_buy_quote": 238731.25283 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.05895, "high": 0.06053, "low": 0.05769, "close": 0.05836, "volume": 4648122.2, "close_time": 1762322399999, "quote_volume": 273835.043923, "trades": 2802, "taker_buy_base": 1974896.4, "taker_buy_quote": 116428.136542 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.05833, "high": 0.05935, "low": 0.05722, "close": 0.05907, "volume": 4101468.8, "close_time": 1762325999999, "quote_volume": 238406.802735, "trades": 2677, "taker_buy_base": 2109425.1, "taker_buy_quote": 122662.110637 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.05906, "high": 0.06437, "low": 0.05854, "close": 0.06426, "volume": 18429853.3, "close_time": 1762329599999, "quote_volume": 1145687.25247, "trades": 8128, "taker_buy_base": 9893119.8, "taker_buy_quote": 614797.540914 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.06422, "high": 0.06551, "low": 0.06187, "close": 0.0628, "volume": 19616294.4, "close_time": 1762333199999, "quote_volume": 1249804.309102, "trades": 7047, "taker_buy_base": 8808837.5, "taker_buy_quote": 562540.163503 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.06277, "high": 0.06294, "low": 0.06071, "close": 0.06177, "volume": 6259526.8, "close_time": 1762336799999, "quote_volume": 386118.709086, "trades": 3795, "taker_buy_base": 2899921.9, "taker_buy_quote": 178981.007129 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.06176, "high": 0.06202, "low": 0.06027, "close": 0.06056, "volume": 5750323.2, "close_time": 1762340399999, "quote_volume": 350906.268562, "trades": 3002, "taker_buy_base": 2503778.7, "taker_buy_quote": 152983.794966 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.06054, "high": 0.06491, "low": 0.06033, "close": 0.0646, "volume": 6045127.4, "close_time": 1762343999999, "quote_volume": 381029.045788, "trades": 2987, "taker_buy_base": 3642330.3, "taker_buy_quote": 229993.554571 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.06462, "high": 0.06931, "low": 0.06322, "close": 0.06353, "volume": 22076809.0, "close_time": 1762347599999, "quote_volume": 1458946.094385, "trades": 9731, "taker_buy_base": 10453760.2, "taker_buy_quote": 692179.699398 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.06354, "high": 0.079, "low": 0.06352, "close": 0.07753, "volume": 53083220.4, "close_time": 1762351199999, "quote_volume": 3877113.130454, "trades": 19395, "taker_buy_base": 29295835.9, "taker_buy_quote": 2134031.350085 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.07747, "high": 0.08056, "low": 0.07174, "close": 0.07862, "volume": 35580168.8, "close_time": 1762354799999, "quote_volume": 2714756.200415, "trades": 16622, "taker_buy_base": 16915015.3, "taker_buy_quote": 1291306.951518 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.07861, "high": 0.08435, "low": 0.07641, "close": 0.0807, "volume": 45514052.2, "close_time": 1762358399999, "quote_volume": 3665727.895102, "trades": 19833, "taker_buy_base": 23769124.0, "taker_buy_quote": 1914973.89314 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.08081, "high": 0.08127, "low": 0.07646, "close": 0.07812, "volume": 18315388.3, "close_time": 1762361999999, "quote_volume": 1437334.479882, "trades": 9269, "taker_buy_base": 8239800.8, "taker_buy_quote": 647309.920583 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.07816, "high": 0.0796, "low": 0.07468, "close": 0.07931, "volume": 16087332.7, "close_time": 1762365599999, "quote_volume": 1237510.095648, "trades": 7104, "taker_buy_base": 7510906.9, "taker_buy_quote": 579097.270993 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.07939, "high": 0.08517, "low": 0.07799, "close": 0.0829, "volume": 17339338.5, "close_time": 1762369199999, "quote_volume": 1410068.802492, "trades": 7600, "taker_buy_base": 9502511.2, "taker_buy_quote": 773251.632927 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.08291, "high": 0.08469, "low": 0.07928, "close": 0.08005, "volume": 13660493.0, "close_time": 1762372799999, "quote_volume": 1111045.092486, "trades": 7816, "taker_buy_base": 6370453.0, "taker_buy_quote": 518290.841186 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.08008, "high": 0.08459, "low": 0.07863, "close": 0.0789, "volume": 16526610.6, "close_time": 1762376399999, "quote_volume": 1358776.394469, "trades": 8275, "taker_buy_base": 8339999.7, "taker_buy_quote": 685866.792537 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.07891, "high": 0.07977, "low": 0.07439, "close": 0.07483, "volume": 11099644.8, "close_time": 1762379999999, "quote_volume": 849836.632658, "trades": 6435, "taker_buy_base": 4869549.8, "taker_buy_quote": 373264.215179 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.07487, "high": 0.07826, "low": 0.07367, "close": 0.07603, "volume": 9035635.0, "close_time": 1762383599999, "quote_volume": 685204.998525, "trades": 4476, "taker_buy_base": 4760829.7, "taker_buy_quote": 361297.87709 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.07607, "high": 0.07757, "low": 0.07517, "close": 0.07558, "volume": 8212711.5, "close_time": 1762387199999, "quote_volume": 626907.513356, "trades": 6373, "taker_buy_base": 4267622.3, "taker_buy_quote": 325997.358094 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.07559, "high": 0.0761, "low": 0.07179, "close": 0.07278, "volume": 8840448.3, "close_time": 1762390799999, "quote_volume": 649219.317562, "trades": 6678, "taker_buy_base": 4458497.2, "taker_buy_quote": 327624.490334 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.07274, "high": 0.07274, "low": 0.06978, "close": 0.07051, "volume": 6777015.9, "close_time": 1762394399999, "quote_volume": 480847.079112, "trades": 5106, "taker_buy_base": 3021167.5, "taker_buy_quote": 214172.758182 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.07049, "high": 0.07087, "low": 0.06912, "close": 0.06987, "volume": 8024981.4, "close_time": 1762397999999, "quote_volume": 560040.034316, "trades": 5797, "taker_buy_base": 4056414.4, "taker_buy_quote": 282917.157517 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.06989, "high": 0.07297, "low": 0.06977, "close": 0.07212, "volume": 7626873.2, "close_time": 1762401599999, "quote_volume": 545455.232737, "trades": 5884, "taker_buy_base": 4484784.6, "taker_buy_quote": 320826.366676 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.07217, "high": 0.07505, "low": 0.07157, "close": 0.07165, "volume": 12402893.5, "close_time": 1762405199999, "quote_volume": 906474.048915, "trades": 7892, "taker_buy_base": 7158305.3, "taker_buy_quote": 523009.843077 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.07165, "high": 0.07247, "low": 0.0706, "close": 0.07124, "volume": 8446456.4, "close_time": 1762408799999, "quote_volume": 603848.577557, "trades": 6170, "taker_buy_base": 4364135.3, "taker_buy_quote": 312045.659489 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.07122, "high": 0.07692, "low": 0.0704, "close": 0.07645, "volume": 13330790.4, "close_time": 1762412399999, "quote_volume": 990238.842184, "trades": 8981, "taker_buy_base": 7157801.6, "taker_buy_quote": 531358.534777 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.07641, "high": 0.07714, "low": 0.07284, "close": 0.07336, "volume": 15764835.8, "close_time": 1762415999999, "quote_volume": 1179754.550907, "trades": 9450, "taker_buy_base": 7969030.7, "taker_buy_quote": 595990.016593 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.07335, "high": 0.07347, "low": 0.06845, "close": 0.07042, "volume": 10839738.1, "close_time": 1762419599999, "quote_volume": 765326.462534, "trades": 5078, "taker_buy_base": 4913809.2, "taker_buy_quote": 347157.437394 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.07047, "high": 0.07081, "low": 0.06753, "close": 0.06773, "volume": 8210293.8, "close_time": 1762423199999, "quote_volume": 565256.723742, "trades": 4756, "taker_buy_base": 4497853.6, "taker_buy_quote": 309909.508668 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.06777, "high": 0.06997, "low": 0.06573, "close": 0.06914, "volume": 15736816.1, "close_time": 1762426799999, "quote_volume": 1066589.249619, "trades": 7642, "taker_buy_base": 6445765.2, "taker_buy_quote": 436285.71703 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.06912, "high": 0.06943, "low": 0.06714, "close": 0.06726, "volume": 9239377.4, "close_time": 1762430399999, "quote_volume": 629917.978984, "trades": 5473, "taker_buy_base": 5372600.5, "taker_buy_quote": 366392.748916 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.06731, "high": 0.07201, "low": 0.06715, "close": 0.07035, "volume": 12553161.5, "close_time": 1762433999999, "quote_volume": 878020.135148, "trades": 7489, "taker_buy_base": 7091648.7, "taker_buy_quote": 496313.480692 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.07038, "high": 0.07253, "low": 0.06946, "close": 0.07075, "volume": 15105058.7, "close_time": 1762437599999, "quote_volume": 1068919.939098, "trades": 9733, "taker_buy_base": 8265884.0, "taker_buy_quote": 586142.800121 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.07079, "high": 0.07197, "low": 0.0675, "close": 0.0676, "volume": 17355243.0, "close_time": 1762441199999, "quote_volume": 1210905.799424, "trades": 8575, "taker_buy_base": 7514347.4, "taker_buy_quote": 524574.826808 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.06755, "high": 0.07077, "low": 0.06635, "close": 0.06674, "volume": 11549214.0, "close_time": 1762444799999, "quote_volume": 789371.437496, "trades": 5298, "taker_buy_base": 6119588.2, "taker_buy_quote": 419173.676932 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0667, "high": 0.07201, "low": 0.06664, "close": 0.07105, "volume": 13324280.7, "close_time": 1762448399999, "quote_volume": 931161.216161, "trades": 5410, "taker_buy_base": 7470679.0, "taker_buy_quote": 521488.999533 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.07106, "high": 0.0768, "low": 0.0701, "close": 0.07636, "volume": 15802600.6, "close_time": 1762451999999, "quote_volume": 1168853.949125, "trades": 6838, "taker_buy_base": 8301810.9, "taker_buy_quote": 613306.733051 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.07631, "high": 0.077, "low": 0.07288, "close": 0.0736, "volume": 11447159.6, "close_time": 1762455599999, "quote_volume": 855959.66949, "trades": 5349, "taker_buy_base": 5306554.0, "taker_buy_quote": 396653.667785 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.07358, "high": 0.07457, "low": 0.07224, "close": 0.07336, "volume": 4888000.3, "close_time": 1762459199999, "quote_volume": 358121.024002, "trades": 2832, "taker_buy_base": 2281344.7, "taker_buy_quote": 167349.674479 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.07338, "high": 0.07347, "low": 0.07013, "close": 0.07057, "volume": 2732796.5, "close_time": 1762462799999, "quote_volume": 194831.805874, "trades": 1821, "taker_buy_base": 1015886.2, "taker_buy_quote": 72495.321673 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.07059, "high": 0.07229, "low": 0.06973, "close": 0.07022, "volume": 3109005.2, "close_time": 1762466399999, "quote_volume": 219384.479091, "trades": 1873, "taker_buy_base": 1366529.8, "taker_buy_quote": 96627.696205 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.07026, "high": 0.07076, "low": 0.06822, "close": 0.06936, "volume": 2773437.5, "close_time": 1762469999999, "quote_volume": 193035.495232, "trades": 1596, "taker_buy_base": 1394706.4, "taker_buy_quote": 97189.534239 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.06932, "high": 0.07007, "low": 0.06815, "close": 0.06958, "volume": 3553540.1, "close_time": 1762473599999, "quote_volume": 244526.822113, "trades": 1528, "taker_buy_base": 2414810.5, "taker_buy_quote": 165962.919619 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.06958, "high": 0.06976, "low": 0.06773, "close": 0.06876, "volume": 3180044.7, "close_time": 1762477199999, "quote_volume": 218590.587493, "trades": 2434, "taker_buy_base": 1502415.0, "taker_buy_quote": 103349.740736 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.06873, "high": 0.07039, "low": 0.06688, "close": 0.06994, "volume": 7630926.9, "close_time": 1762480799999, "quote_volume": 523478.868893, "trades": 4345, "taker_buy_base": 3490271.6, "taker_buy_quote": 240467.540166 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.06998, "high": 0.07054, "low": 0.06685, "close": 0.06771, "volume": 4583953.6, "close_time": 1762484399999, "quote_volume": 313098.900785, "trades": 2763, "taker_buy_base": 1861356.4, "taker_buy_quote": 126947.391693 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.06776, "high": 0.06916, "low": 0.06746, "close": 0.06777, "volume": 3248113.4, "close_time": 1762487999999, "quote_volume": 221915.482261, "trades": 2164, "taker_buy_base": 1845468.4, "taker_buy_quote": 126030.675709 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.06778, "high": 0.06806, "low": 0.06482, "close": 0.0657, "volume": 6830880.7, "close_time": 1762491599999, "quote_volume": 454986.916361, "trades": 3400, "taker_buy_base": 3040288.6, "taker_buy_quote": 202797.725525 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.06576, "high": 0.06797, "low": 0.06486, "close": 0.06788, "volume": 2606293.0, "close_time": 1762495199999, "quote_volume": 172963.526108, "trades": 2249, "taker_buy_base": 1293280.7, "taker_buy_quote": 86069.525551 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.06793, "high": 0.06824, "low": 0.06561, "close": 0.06737, "volume": 3948468.7, "close_time": 1762498799999, "quote_volume": 264758.930749, "trades": 2397, "taker_buy_base": 2544046.7, "taker_buy_quote": 170721.149418 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.06733, "high": 0.06834, "low": 0.06683, "close": 0.06764, "volume": 6705821.8, "close_time": 1762502399999, "quote_volume": 453862.100782, "trades": 3225, "taker_buy_base": 3180396.5, "taker_buy_quote": 215179.494105 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.06767, "high": 0.07096, "low": 0.06722, "close": 0.07073, "volume": 8397114.8, "close_time": 1762505999999, "quote_volume": 582187.452852, "trades": 4969, "taker_buy_base": 4676343.3, "taker_buy_quote": 324274.573272 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.07073, "high": 0.07109, "low": 0.06709, "close": 0.068, "volume": 7079078.5, "close_time": 1762509599999, "quote_volume": 489218.568995, "trades": 3818, "taker_buy_base": 3205195.8, "taker_buy_quote": 221442.218046 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.06798, "high": 0.06799, "low": 0.06455, "close": 0.0667, "volume": 7250288.3, "close_time": 1762513199999, "quote_volume": 476783.979527, "trades": 3634, "taker_buy_base": 3789237.2, "taker_buy_quote": 249036.493198 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.06662, "high": 0.06662, "low": 0.06282, "close": 0.06347, "volume": 10399262.0, "close_time": 1762516799999, "quote_volume": 664744.553357, "trades": 4535, "taker_buy_base": 4430086.8, "taker_buy_quote": 283073.213441 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.06348, "high": 0.06404, "low": 0.06179, "close": 0.06248, "volume": 8805304.4, "close_time": 1762520399999, "quote_volume": 553020.615087, "trades": 4523, "taker_buy_base": 4231090.9, "taker_buy_quote": 265540.61559 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.06249, "high": 0.06484, "low": 0.06222, "close": 0.06369, "volume": 5234521.6, "close_time": 1762523999999, "quote_volume": 331515.10513, "trades": 3240, "taker_buy_base": 2975389.5, "taker_buy_quote": 188506.320324 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.06364, "high": 0.06712, "low": 0.06174, "close": 0.06605, "volume": 7754131.8, "close_time": 1762527599999, "quote_volume": 501869.01238, "trades": 4522, "taker_buy_base": 4127578.2, "taker_buy_quote": 266878.777003 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.06608, "high": 0.06635, "low": 0.06366, "close": 0.06467, "volume": 6152961.1, "close_time": 1762531199999, "quote_volume": 399375.950595, "trades": 4065, "taker_buy_base": 2950481.9, "taker_buy_quote": 191751.203482 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.06469, "high": 0.06793, "low": 0.06384, "close": 0.06592, "volume": 10262763.8, "close_time": 1762534799999, "quote_volume": 681764.45889, "trades": 5631, "taker_buy_base": 5357543.4, "taker_buy_quote": 356407.44847 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.06588, "high": 0.07074, "low": 0.06525, "close": 0.07048, "volume": 12467392.8, "close_time": 1762538399999, "quote_volume": 847503.238913, "trades": 6215, "taker_buy_base": 6901819.1, "taker_buy_quote": 469375.596278 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.07044, "high": 0.07044, "low": 0.06639, "close": 0.06689, "volume": 12722933.4, "close_time": 1762541999999, "quote_volume": 865333.140415, "trades": 5262, "taker_buy_base": 5859990.5, "taker_buy_quote": 398448.844894 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.06686, "high": 0.06824, "low": 0.06633, "close": 0.06792, "volume": 4127801.6, "close_time": 1762545599999, "quote_volume": 277879.65507, "trades": 2661, "taker_buy_base": 2007171.2, "taker_buy_quote": 135211.60887 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.06789, "high": 0.06876, "low": 0.06708, "close": 0.06733, "volume": 6381342.4, "close_time": 1762549199999, "quote_volume": 433239.930521, "trades": 3358, "taker_buy_base": 3551057.1, "taker_buy_quote": 241344.55959 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.06731, "high": 0.06793, "low": 0.06641, "close": 0.06715, "volume": 4975135.0, "close_time": 1762552799999, "quote_volume": 334297.285034, "trades": 2203, "taker_buy_base": 2869741.2, "taker_buy_quote": 192564.381007 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.06715, "high": 0.06827, "low": 0.06539, "close": 0.06564, "volume": 3424230.3, "close_time": 1762556399999, "quote_volume": 227975.44358, "trades": 1816, "taker_buy_base": 1958998.9, "taker_buy_quote": 130363.92977 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.06563, "high": 0.06564, "low": 0.06194, "close": 0.06262, "volume": 8661367.9, "close_time": 1762559999999, "quote_volume": 550376.747276, "trades": 3847, "taker_buy_base": 3683667.7, "taker_buy_quote": 234076.304004 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.06258, "high": 0.0631, "low": 0.05879, "close": 0.05923, "volume": 7490237.4, "close_time": 1762563599999, "quote_volume": 457057.779435, "trades": 3722, "taker_buy_base": 3479498.2, "taker_buy_quote": 212353.525411 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.05921, "high": 0.05969, "low": 0.05767, "close": 0.05884, "volume": 8202734.4, "close_time": 1762567199999, "quote_volume": 480717.820234, "trades": 3696, "taker_buy_base": 4494907.6, "taker_buy_quote": 263473.847546 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.05883, "high": 0.06166, "low": 0.05879, "close": 0.05985, "volume": 5871974.6, "close_time": 1762570799999, "quote_volume": 353993.848166, "trades": 3092, "taker_buy_base": 3019324.5, "taker_buy_quote": 181852.634625 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.05985, "high": 0.0612, "low": 0.05878, "close": 0.05889, "volume": 3720093.6, "close_time": 1762574399999, "quote_volume": 223215.159592, "trades": 2252, "taker_buy_base": 1687725.2, "taker_buy_quote": 101234.22336 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0589, "high": 0.05955, "low": 0.05736, "close": 0.0574, "volume": 3512071.8, "close_time": 1762577999999, "quote_volume": 206216.893231, "trades": 1924, "taker_buy_base": 1487644.9, "taker_buy_quote": 87442.742409 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.05745, "high": 0.05873, "low": 0.05689, "close": 0.05867, "volume": 5128085.5, "close_time": 1762581599999, "quote_volume": 296653.183563, "trades": 2324, "taker_buy_base": 2693355.9, "taker_buy_quote": 156033.245982 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.05863, "high": 0.06047, "low": 0.05801, "close": 0.05984, "volume": 5486686.0, "close_time": 1762585199999, "quote_volume": 324756.921757, "trades": 3403, "taker_buy_base": 2872733.8, "taker_buy_quote": 170093.605217 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.05981, "high": 0.06084, "low": 0.05924, "close": 0.06042, "volume": 5532646.3, "close_time": 1762588799999, "quote_volume": 331955.117427, "trades": 2670, "taker_buy_base": 2149326.4, "taker_buy_quote": 129117.288191 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.06041, "high": 0.06051, "low": 0.05913, "close": 0.05977, "volume": 4701475.0, "close_time": 1762592399999, "quote_volume": 281575.234627, "trades": 2372, "taker_buy_base": 1596210.9, "taker_buy_quote": 95641.285426 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.05976, "high": 0.06067, "low": 0.05823, "close": 0.05912, "volume": 5231115.1, "close_time": 1762595999999, "quote_volume": 310311.427374, "trades": 2679, "taker_buy_base": 2522182.8, "taker_buy_quote": 149672.040223 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.05908, "high": 0.0602, "low": 0.05856, "close": 0.05983, "volume": 4987724.8, "close_time": 1762599599999, "quote_volume": 297227.761022, "trades": 2171, "taker_buy_base": 2923143.2, "taker_buy_quote": 174196.96952 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0598, "high": 0.06073, "low": 0.05914, "close": 0.05952, "volume": 5160473.9, "close_time": 1762603199999, "quote_volume": 308814.492154, "trades": 2185, "taker_buy_base": 2376944.1, "taker_buy_quote": 142329.982646 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.05951, "high": 0.06048, "low": 0.05906, "close": 0.06042, "volume": 5729931.1, "close_time": 1762606799999, "quote_volume": 342828.260882, "trades": 2678, "taker_buy_base": 3767780.8, "taker_buy_quote": 225519.255492 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.06039, "high": 0.06074, "low": 0.05938, "close": 0.05952, "volume": 4657523.8, "close_time": 1762610399999, "quote_volume": 279365.785979, "trades": 2396, "taker_buy_base": 2304268.5, "taker_buy_quote": 138305.771114 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.05952, "high": 0.05973, "low": 0.05729, "close": 0.05808, "volume": 6737588.8, "close_time": 1762613999999, "quote_volume": 394070.406968, "trades": 3510, "taker_buy_base": 3156842.8, "taker_buy_quote": 185093.672159 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0581, "high": 0.05844, "low": 0.05608, "close": 0.05645, "volume": 9231175.3, "close_time": 1762617599999, "quote_volume": 527196.898917, "trades": 3971, "taker_buy_base": 4457444.2, "taker_buy_quote": 254400.294549 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.05648, "high": 0.0574, "low": 0.05541, "close": 0.05688, "volume": 6507368.2, "close_time": 1762621199999, "quote_volume": 366645.572324, "trades": 3648, "taker_buy_base": 2989639.6, "taker_buy_quote": 168673.20686 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.05687, "high": 0.05787, "low": 0.05647, "close": 0.05725, "volume": 3802066.2, "close_time": 1762624799999, "quote_volume": 217454.590058, "trades": 2294, "taker_buy_base": 1916267.5, "taker_buy_quote": 109632.568173 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.05727, "high": 0.05939, "low": 0.05725, "close": 0.05879, "volume": 5997000.5, "close_time": 1762628399999, "quote_volume": 351153.51602, "trades": 3078, "taker_buy_base": 3437253.7, "taker_buy_quote": 201046.952594 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.05877, "high": 0.059, "low": 0.05731, "close": 0.05788, "volume": 2318685.8, "close_time": 1762631999999, "quote_volume": 134580.404656, "trades": 1809, "taker_buy_base": 934019.7, "taker_buy_quote": 54221.07862 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.05782, "high": 0.05808, "low": 0.05712, "close": 0.05735, "volume": 2132118.9, "close_time": 1762635599999, "quote_volume": 122702.644099, "trades": 1451, "taker_buy_base": 1123884.8, "taker_buy_quote": 64680.484932 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.05734, "high": 0.0576, "low": 0.05684, "close": 0.05733, "volume": 1378941.0, "close_time": 1762639199999, "quote_volume": 78870.19414, "trades": 1235, "taker_buy_base": 709334.0, "taker_buy_quote": 40585.192736 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.05734, "high": 0.05809, "low": 0.05709, "close": 0.05772, "volume": 2115135.2, "close_time": 1762642799999, "quote_volume": 121763.013413, "trades": 1282, "taker_buy_base": 974588.9, "taker_buy_quote": 56167.748137 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0577, "high": 0.05784, "low": 0.05633, "close": 0.05641, "volume": 2259271.6, "close_time": 1762646399999, "quote_volume": 128541.862366, "trades": 1581, "taker_buy_base": 1063964.8, "taker_buy_quote": 60472.214492 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0564, "high": 0.05679, "low": 0.05439, "close": 0.05452, "volume": 3928058.3, "close_time": 1762649999999, "quote_volume": 218693.857503, "trades": 2977, "taker_buy_base": 1780057.5, "taker_buy_quote": 99148.998309 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.05454, "high": 0.05532, "low": 0.05364, "close": 0.05509, "volume": 4563027.4, "close_time": 1762653599999, "quote_volume": 248596.123853, "trades": 3218, "taker_buy_base": 2211012.9, "taker_buy_quote": 120403.902638 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0551, "high": 0.05568, "low": 0.05386, "close": 0.05412, "volume": 5084328.2, "close_time": 1762657199999, "quote_volume": 277515.040411, "trades": 3650, "taker_buy_base": 3076229.6, "taker_buy_quote": 167810.266906 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0541, "high": 0.05463, "low": 0.05368, "close": 0.05457, "volume": 3874383.5, "close_time": 1762660799999, "quote_volume": 210274.867883, "trades": 2778, "taker_buy_base": 2116909.3, "taker_buy_quote": 114915.030837 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.05464, "high": 0.05556, "low": 0.05417, "close": 0.05454, "volume": 3366373.2, "close_time": 1762664399999, "quote_volume": 184502.166231, "trades": 2651, "taker_buy_base": 1673488.8, "taker_buy_quote": 91765.020002 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.05453, "high": 0.05484, "low": 0.054, "close": 0.05433, "volume": 2536371.4, "close_time": 1762667999999, "quote_volume": 137924.233706, "trades": 1645, "taker_buy_base": 1562238.1, "taker_buy_quote": 84881.281731 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.05433, "high": 0.05499, "low": 0.05333, "close": 0.05447, "volume": 3050560.3, "close_time": 1762671599999, "quote_volume": 165443.785905, "trades": 2126, "taker_buy_base": 1120154.9, "taker_buy_quote": 60843.923779 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.05447, "high": 0.05954, "low": 0.05447, "close": 0.05943, "volume": 9624323.9, "close_time": 1762675199999, "quote_volume": 547942.76319, "trades": 5635, "taker_buy_base": 5901590.2, "taker_buy_quote": 335702.385337 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.05944, "high": 0.06, "low": 0.05643, "close": 0.05665, "volume": 8743096.7, "close_time": 1762678799999, "quote_volume": 506520.387398, "trades": 5353, "taker_buy_base": 3978295.9, "taker_buy_quote": 230587.128789 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.05665, "high": 0.05829, "low": 0.05599, "close": 0.05691, "volume": 7537404.4, "close_time": 1762682399999, "quote_volume": 429376.643864, "trades": 4092, "taker_buy_base": 3980812.5, "taker_buy_quote": 226623.298807 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.05695, "high": 0.05951, "low": 0.05522, "close": 0.05939, "volume": 10118340.8, "close_time": 1762685999999, "quote_volume": 576269.185448, "trades": 5273, "taker_buy_base": 5432171.0, "taker_buy_quote": 309837.00488 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.05936, "high": 0.05983, "low": 0.05708, "close": 0.05843, "volume": 10158430.7, "close_time": 1762689599999, "quote_volume": 592794.311223, "trades": 5501, "taker_buy_base": 4895871.0, "taker_buy_quote": 285989.096106 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.05842, "high": 0.05959, "low": 0.05765, "close": 0.05823, "volume": 10150507.9, "close_time": 1762693199999, "quote_volume": 593560.78855, "trades": 5534, "taker_buy_base": 5469592.4, "taker_buy_quote": 319990.937145 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.05822, "high": 0.05934, "low": 0.05732, "close": 0.05924, "volume": 6330642.3, "close_time": 1762696799999, "quote_volume": 369283.435834, "trades": 4014, "taker_buy_base": 3292790.3, "taker_buy_quote": 192158.025168 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.05922, "high": 0.06107, "low": 0.05733, "close": 0.05777, "volume": 12735487.1, "close_time": 1762700399999, "quote_volume": 755040.555698, "trades": 7426, "taker_buy_base": 6811523.4, "taker_buy_quote": 404742.36746 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.05784, "high": 0.06187, "low": 0.05774, "close": 0.06143, "volume": 11872202.4, "close_time": 1762703999999, "quote_volume": 709484.864907, "trades": 6601, "taker_buy_base": 6896542.5, "taker_buy_quote": 412733.331177 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.06143, "high": 0.06144, "low": 0.0589, "close": 0.05909, "volume": 9152323.0, "close_time": 1762707599999, "quote_volume": 549080.326856, "trades": 5374, "taker_buy_base": 4527821.3, "taker_buy_quote": 271673.350326 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0591, "high": 0.0598, "low": 0.05793, "close": 0.05869, "volume": 6388011.9, "close_time": 1762711199999, "quote_volume": 374348.737788, "trades": 3266, "taker_buy_base": 2971951.2, "taker_buy_quote": 174325.281928 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.05868, "high": 0.06037, "low": 0.05799, "close": 0.05942, "volume": 5529143.6, "close_time": 1762714799999, "quote_volume": 325575.470071, "trades": 3513, "taker_buy_base": 2392849.5, "taker_buy_quote": 141119.949991 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.05939, "high": 0.06034, "low": 0.0584, "close": 0.05938, "volume": 7725850.1, "close_time": 1762718399999, "quote_volume": 456985.602901, "trades": 4451, "taker_buy_base": 2925195.6, "taker_buy_quote": 173023.216339 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0594, "high": 0.0598, "low": 0.05766, "close": 0.05803, "volume": 9301957.1, "close_time": 1762721999999, "quote_volume": 544141.250512, "trades": 3977, "taker_buy_base": 6268708.8, "taker_buy_quote": 366806.155132 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.05805, "high": 0.05859, "low": 0.05687, "close": 0.05742, "volume": 6614839.1, "close_time": 1762725599999, "quote_volume": 381471.508869, "trades": 3379, "taker_buy_base": 3557236.3, "taker_buy_quote": 205500.006509 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.05743, "high": 0.05784, "low": 0.05584, "close": 0.05646, "volume": 5418741.5, "close_time": 1762729199999, "quote_volume": 308483.230042, "trades": 2031, "taker_buy_base": 2237111.6, "taker_buy_quote": 127247.376389 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0565, "high": 0.0571, "low": 0.05566, "close": 0.05609, "volume": 3134159.4, "close_time": 1762732799999, "quote_volume": 175989.386015, "trades": 1572, "taker_buy_base": 1064548.3, "taker_buy_quote": 59765.066683 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.05611, "high": 0.0576, "low": 0.05558, "close": 0.05723, "volume": 4355573.0, "close_time": 1762736399999, "quote_volume": 244738.973826, "trades": 2737, "taker_buy_base": 1161082.7, "taker_buy_quote": 65494.007772 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.05723, "high": 0.05729, "low": 0.05575, "close": 0.05612, "volume": 2198498.8, "close_time": 1762739999999, "quote_volume": 124014.889736, "trades": 1841, "taker_buy_base": 1014122.3, "taker_buy_quote": 57287.10681 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.05609, "high": 0.05675, "low": 0.05579, "close": 0.05641, "volume": 2050721.5, "close_time": 1762743599999, "quote_volume": 115393.005599, "trades": 1698, "taker_buy_base": 995135.0, "taker_buy_quote": 56034.318892 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.05643, "high": 0.05788, "low": 0.05643, "close": 0.05745, "volume": 3451011.7, "close_time": 1762747199999, "quote_volume": 197749.428657, "trades": 2927, "taker_buy_base": 1992754.3, "taker_buy_quote": 114200.963926 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.05743, "high": 0.05776, "low": 0.05604, "close": 0.05722, "volume": 4630239.3, "close_time": 1762750799999, "quote_volume": 264052.993191, "trades": 3443, "taker_buy_base": 1682960.7, "taker_buy_quote": 96068.63751 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0572, "high": 0.05808, "low": 0.05641, "close": 0.05759, "volume": 2953155.1, "close_time": 1762754399999, "quote_volume": 169017.64352, "trades": 2383, "taker_buy_base": 1307021.3, "taker_buy_quote": 74871.178277 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.05763, "high": 0.05812, "low": 0.05689, "close": 0.05773, "volume": 4021972.5, "close_time": 1762757999999, "quote_volume": 231157.900665, "trades": 2939, "taker_buy_base": 2469173.7, "taker_buy_quote": 142084.783993 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.05773, "high": 0.06593, "low": 0.05733, "close": 0.06454, "volume": 23766106.3, "close_time": 1762761599999, "quote_volume": 1466238.849862, "trades": 13243, "taker_buy_base": 9714978.0, "taker_buy_quote": 597993.177822 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0645, "high": 0.06615, "low": 0.06212, "close": 0.06503, "volume": 23472312.5, "close_time": 1762765199999, "quote_volume": 1506730.026715, "trades": 11533, "taker_buy_base": 12532082.3, "taker_buy_quote": 804251.191285 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.065, "high": 0.06762, "low": 0.06305, "close": 0.06344, "volume": 14612582.4, "close_time": 1762768799999, "quote_volume": 946560.215027, "trades": 6467, "taker_buy_base": 6411762.1, "taker_buy_quote": 415025.747831 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.06342, "high": 0.06483, "low": 0.0616, "close": 0.06292, "volume": 10048837.8, "close_time": 1762772399999, "quote_volume": 635645.952359, "trades": 3997, "taker_buy_base": 3549357.3, "taker_buy_quote": 224422.247649 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.063, "high": 0.06441, "low": 0.06236, "close": 0.06355, "volume": 4770985.6, "close_time": 1762775999999, "quote_volume": 303034.824419, "trades": 3378, "taker_buy_base": 2400509.6, "taker_buy_quote": 152520.351674 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.06355, "high": 0.06394, "low": 0.06114, "close": 0.06137, "volume": 4146533.2, "close_time": 1762779599999, "quote_volume": 259270.310862, "trades": 2259, "taker_buy_base": 1994814.7, "taker_buy_quote": 124853.150109 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.06133, "high": 0.06235, "low": 0.06063, "close": 0.06085, "volume": 3506844.0, "close_time": 1762783199999, "quote_volume": 216008.510044, "trades": 2437, "taker_buy_base": 1573265.2, "taker_buy_quote": 97084.959247 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.06083, "high": 0.06105, "low": 0.05938, "close": 0.05976, "volume": 5286638.7, "close_time": 1762786799999, "quote_volume": 318143.866693, "trades": 3579, "taker_buy_base": 3239592.8, "taker_buy_quote": 194843.280397 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.05977, "high": 0.06091, "low": 0.0595, "close": 0.06021, "volume": 3656990.6, "close_time": 1762790399999, "quote_volume": 220599.948774, "trades": 2044, "taker_buy_base": 2014072.2, "taker_buy_quote": 121447.91522 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.06025, "high": 0.06054, "low": 0.05777, "close": 0.05839, "volume": 5459777.2, "close_time": 1762793999999, "quote_volume": 322903.578276, "trades": 3305, "taker_buy_base": 1727199.7, "taker_buy_quote": 102569.629486 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.05839, "high": 0.05904, "low": 0.05806, "close": 0.05891, "volume": 2433252.3, "close_time": 1762797599999, "quote_volume": 142459.851722, "trades": 1513, "taker_buy_base": 1218445.7, "taker_buy_quote": 71358.023809 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.05894, "high": 0.05993, "low": 0.05888, "close": 0.05891, "volume": 2867398.6, "close_time": 1762801199999, "quote_volume": 169992.246607, "trades": 1785, "taker_buy_base": 1695073.1, "taker_buy_quote": 100470.043288 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.05887, "high": 0.05968, "low": 0.05782, "close": 0.05888, "volume": 3949704.9, "close_time": 1762804799999, "quote_volume": 232150.050204, "trades": 2282, "taker_buy_base": 2049076.4, "taker_buy_quote": 120597.299627 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.05888, "high": 0.05994, "low": 0.05885, "close": 0.05912, "volume": 1441931.8, "close_time": 1762808399999, "quote_volume": 85526.961875, "trades": 1164, "taker_buy_base": 664904.2, "taker_buy_quote": 39439.763666 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.05908, "high": 0.05908, "low": 0.05745, "close": 0.0579, "volume": 1997048.5, "close_time": 1762811999999, "quote_volume": 116239.981088, "trades": 1303, "taker_buy_base": 831369.1, "taker_buy_quote": 48378.806114 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.05793, "high": 0.05884, "low": 0.05729, "close": 0.05852, "volume": 2179802.3, "close_time": 1762815599999, "quote_volume": 126701.098735, "trades": 1246, "taker_buy_base": 1263881.6, "taker_buy_quote": 73679.210627 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.05855, "high": 0.05857, "low": 0.05604, "close": 0.05705, "volume": 5812256.8, "close_time": 1762819199999, "quote_volume": 332099.770307, "trades": 2210, "taker_buy_base": 2274194.7, "taker_buy_quote": 129586.249045 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.05706, "high": 0.05756, "low": 0.05634, "close": 0.05694, "volume": 3751602.2, "close_time": 1762822799999, "quote_volume": 213015.123484, "trades": 2847, "taker_buy_base": 1722967.4, "taker_buy_quote": 97982.454895 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.05695, "high": 0.05842, "low": 0.05638, "close": 0.05657, "volume": 3357307.0, "close_time": 1762826399999, "quote_volume": 192396.302537, "trades": 2823, "taker_buy_base": 1549075.1, "taker_buy_quote": 88950.224901 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0566, "high": 0.05821, "low": 0.05596, "close": 0.05808, "volume": 2641412.5, "close_time": 1762829999999, "quote_volume": 151127.816123, "trades": 2266, "taker_buy_base": 1577296.9, "taker_buy_quote": 90420.89012 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.05803, "high": 0.05838, "low": 0.05752, "close": 0.05766, "volume": 2022311.6, "close_time": 1762833599999, "quote_volume": 116971.330683, "trades": 1822, "taker_buy_base": 1125360.6, "taker_buy_quote": 65102.019135 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.05765, "high": 0.05787, "low": 0.0567, "close": 0.0568, "volume": 1688903.6, "close_time": 1762837199999, "quote_volume": 96668.882381, "trades": 1593, "taker_buy_base": 801492.7, "taker_buy_quote": 45889.683348 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.05682, "high": 0.05741, "low": 0.05601, "close": 0.057, "volume": 2922665.5, "close_time": 1762840799999, "quote_volume": 165603.143215, "trades": 1917, "taker_buy_base": 1509266.5, "taker_buy_quote": 85512.047493 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.05701, "high": 0.05714, "low": 0.05605, "close": 0.05619, "volume": 2371897.2, "close_time": 1762844399999, "quote_volume": 134124.193933, "trades": 1951, "taker_buy_base": 1194263.2, "taker_buy_quote": 67594.696289 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.05621, "high": 0.05621, "low": 0.0545, "close": 0.05484, "volume": 3524098.3, "close_time": 1762847999999, "quote_volume": 194557.453724, "trades": 2212, "taker_buy_base": 1278142.7, "taker_buy_quote": 70614.624729 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.05483, "high": 0.05553, "low": 0.05431, "close": 0.05491, "volume": 2968339.9, "close_time": 1762851599999, "quote_volume": 163178.279315, "trades": 1880, "taker_buy_base": 1265340.5, "taker_buy_quote": 69724.161428 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.05495, "high": 0.0553, "low": 0.05375, "close": 0.0538, "volume": 2207151.8, "close_time": 1762855199999, "quote_volume": 119922.257822, "trades": 1678, "taker_buy_base": 937920.1, "taker_buy_quote": 50933.365182 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.05379, "high": 0.05438, "low": 0.05324, "close": 0.05337, "volume": 7058338.6, "close_time": 1762858799999, "quote_volume": 379428.544486, "trades": 3662, "taker_buy_base": 5125465.8, "taker_buy_quote": 275374.504708 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.05337, "high": 0.05409, "low": 0.05326, "close": 0.054, "volume": 4340343.7, "close_time": 1762862399999, "quote_volume": 232719.389697, "trades": 3927, "taker_buy_base": 3183731.5, "taker_buy_quote": 170659.851228 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.05401, "high": 0.05421, "low": 0.05296, "close": 0.05386, "volume": 2446858.6, "close_time": 1762865999999, "quote_volume": 131241.036149, "trades": 2254, "taker_buy_base": 1213889.5, "taker_buy_quote": 65174.483063 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.05397, "high": 0.05474, "low": 0.05335, "close": 0.05338, "volume": 1907779.2, "close_time": 1762869599999, "quote_volume": 103145.707661, "trades": 1765, "taker_buy_base": 769580.8, "taker_buy_quote": 41684.619583 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.05339, "high": 0.05388, "low": 0.05258, "close": 0.0538, "volume": 2238273.2, "close_time": 1762873199999, "quote_volume": 118674.454159, "trades": 1808, "taker_buy_base": 1034520.8, "taker_buy_quote": 54881.272206 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.05379, "high": 0.05381, "low": 0.05263, "close": 0.05338, "volume": 4244026.6, "close_time": 1762876799999, "quote_volume": 226250.109135, "trades": 2628, "taker_buy_base": 2882187.1, "taker_buy_quote": 153684.527067 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.05336, "high": 0.05445, "low": 0.05315, "close": 0.05379, "volume": 2538828.1, "close_time": 1762880399999, "quote_volume": 136524.793979, "trades": 2084, "taker_buy_base": 1362065.0, "taker_buy_quote": 73376.337259 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0538, "high": 0.05394, "low": 0.05231, "close": 0.05289, "volume": 1671170.2, "close_time": 1762883999999, "quote_volume": 88633.607121, "trades": 1405, "taker_buy_base": 709759.1, "taker_buy_quote": 37722.525853 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.05289, "high": 0.05306, "low": 0.05212, "close": 0.05213, "volume": 1641172.2, "close_time": 1762887599999, "quote_volume": 86265.263604, "trades": 1378, "taker_buy_base": 674498.9, "taker_buy_quote": 35474.91433 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.05216, "high": 0.05254, "low": 0.05135, "close": 0.05144, "volume": 2690093.8, "close_time": 1762891199999, "quote_volume": 139986.902219, "trades": 1839, "taker_buy_base": 1061145.2, "taker_buy_quote": 55290.269062 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.05146, "high": 0.05197, "low": 0.05079, "close": 0.05095, "volume": 6867050.0, "close_time": 1762894799999, "quote_volume": 352741.094979, "trades": 3200, "taker_buy_base": 5436520.5, "taker_buy_quote": 279309.607325 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.05099, "high": 0.05123, "low": 0.0504, "close": 0.0505, "volume": 1854220.7, "close_time": 1762898399999, "quote_volume": 94304.113793, "trades": 1460, "taker_buy_base": 729060.5, "taker_buy_quote": 37078.71392 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.05049, "high": 0.05086, "low": 0.05025, "close": 0.05072, "volume": 835460.3, "close_time": 1762901999999, "quote_volume": 42228.161011, "trades": 802, "taker_buy_base": 429297.9, "taker_buy_quote": 21699.927691 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.05068, "high": 0.05084, "low": 0.04988, "close": 0.0503, "volume": 860901.4, "close_time": 1762905599999, "quote_volume": 43354.955263, "trades": 885, "taker_buy_base": 430141.1, "taker_buy_quote": 21674.710181 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.05031, "high": 0.05081, "low": 0.04978, "close": 0.04987, "volume": 2598535.2, "close_time": 1762909199999, "quote_volume": 130566.706444, "trades": 2576, "taker_buy_base": 1204954.7, "taker_buy_quote": 60566.299142 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.04985, "high": 0.05109, "low": 0.04985, "close": 0.05091, "volume": 2413715.0, "close_time": 1762912799999, "quote_volume": 121952.094286, "trades": 2258, "taker_buy_base": 1299070.4, "taker_buy_quote": 65663.942886 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0509, "high": 0.05121, "low": 0.05038, "close": 0.05096, "volume": 1366324.7, "close_time": 1762916399999, "quote_volume": 69395.215052, "trades": 1654, "taker_buy_base": 770730.7, "taker_buy_quote": 39134.1248 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.05093, "high": 0.052, "low": 0.0509, "close": 0.05126, "volume": 1816335.2, "close_time": 1762919999999, "quote_volume": 93589.064594, "trades": 2092, "taker_buy_base": 977126.5, "taker_buy_quote": 50308.954976 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.05127, "high": 0.05216, "low": 0.05121, "close": 0.05204, "volume": 1500440.6, "close_time": 1762923599999, "quote_volume": 77627.136089, "trades": 1712, "taker_buy_base": 888641.1, "taker_buy_quote": 45965.453749 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.05203, "high": 0.05219, "low": 0.0511, "close": 0.05117, "volume": 1621127.2, "close_time": 1762927199999, "quote_volume": 83786.636464, "trades": 1602, "taker_buy_base": 923511.6, "taker_buy_quote": 47759.39299 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.05119, "high": 0.05239, "low": 0.05099, "close": 0.05211, "volume": 1400023.5, "close_time": 1762930799999, "quote_volume": 72692.682135, "trades": 1408, "taker_buy_base": 766247.9, "taker_buy_quote": 39751.292212 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.05209, "high": 0.0523, "low": 0.05114, "close": 0.05117, "volume": 1041489.7, "close_time": 1762934399999, "quote_volume": 53863.978017, "trades": 990, "taker_buy_base": 567200.3, "taker_buy_quote": 29354.120319 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.05117, "high": 0.05175, "low": 0.05075, "close": 0.05155, "volume": 2067734.1, "close_time": 1762937999999, "quote_volume": 106055.418419, "trades": 1489, "taker_buy_base": 1156958.0, "taker_buy_quote": 59360.549543 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.05156, "high": 0.05223, "low": 0.05138, "close": 0.05214, "volume": 1196269.7, "close_time": 1762941599999, "quote_volume": 62039.220692, "trades": 1182, "taker_buy_base": 606908.1, "taker_buy_quote": 31487.132313 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.05217, "high": 0.05348, "low": 0.05199, "close": 0.05202, "volume": 2034445.9, "close_time": 1762945199999, "quote_volume": 106975.715021, "trades": 1968, "taker_buy_base": 1178912.2, "taker_buy_quote": 61982.582554 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.05204, "high": 0.05228, "low": 0.05151, "close": 0.05161, "volume": 1406043.8, "close_time": 1762948799999, "quote_volume": 73004.734225, "trades": 1505, "taker_buy_base": 653570.0, "taker_buy_quote": 33915.319135 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.05161, "high": 0.05199, "low": 0.05106, "close": 0.05114, "volume": 1310699.8, "close_time": 1762952399999, "quote_volume": 67461.270217, "trades": 1338, "taker_buy_base": 633711.2, "taker_buy_quote": 32612.508014 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.05114, "high": 0.05194, "low": 0.05096, "close": 0.05153, "volume": 1034772.2, "close_time": 1762955999999, "quote_volume": 53306.659765, "trades": 1131, "taker_buy_base": 567663.4, "taker_buy_quote": 29295.765423 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.05152, "high": 0.05163, "low": 0.04942, "close": 0.04998, "volume": 4933631.5, "close_time": 1762959599999, "quote_volume": 248536.157483, "trades": 2041, "taker_buy_base": 3105532.0, "taker_buy_quote": 156157.106501 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.04996, "high": 0.05063, "low": 0.04897, "close": 0.04931, "volume": 3001647.6, "close_time": 1762963199999, "quote_volume": 149230.474488, "trades": 1679, "taker_buy_base": 1627137.8, "taker_buy_quote": 80932.472535 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.04931, "high": 0.0498, "low": 0.04814, "close": 0.04835, "volume": 3084763.7, "close_time": 1762966799999, "quote_volume": 150325.435341, "trades": 1471, "taker_buy_base": 1550642.8, "taker_buy_quote": 75604.199486 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.04833, "high": 0.04913, "low": 0.04782, "close": 0.04889, "volume": 2121314.1, "close_time": 1762970399999, "quote_volume": 102542.056033, "trades": 1327, "taker_buy_base": 1241330.2, "taker_buy_quote": 60075.77018 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0489, "high": 0.04962, "low": 0.04856, "close": 0.04865, "volume": 1225986.0, "close_time": 1762973999999, "quote_volume": 60250.820507, "trades": 973, "taker_buy_base": 561432.5, "taker_buy_quote": 27603.408829 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.04864, "high": 0.04893, "low": 0.04825, "close": 0.04866, "volume": 874897.1, "close_time": 1762977599999, "quote_volume": 42529.9701, "trades": 816, "taker_buy_base": 476085.1, "taker_buy_quote": 23133.638319 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.04863, "high": 0.05024, "low": 0.0484, "close": 0.04976, "volume": 1556596.0, "close_time": 1762981199999, "quote_volume": 77047.290219, "trades": 1045, "taker_buy_base": 728640.4, "taker_buy_quote": 36079.191224 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.04978, "high": 0.05003, "low": 0.04887, "close": 0.04894, "volume": 1333722.6, "close_time": 1762984799999, "quote_volume": 65794.69324, "trades": 787, "taker_buy_base": 652800.2, "taker_buy_quote": 32206.182383 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.04894, "high": 0.04935, "low": 0.04865, "close": 0.04935, "volume": 1908387.8, "close_time": 1762988399999, "quote_volume": 93348.688903, "trades": 514, "taker_buy_base": 1408498.9, "taker_buy_quote": 68856.952455 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.04934, "high": 0.04959, "low": 0.04908, "close": 0.04943, "volume": 698599.7, "close_time": 1762991999999, "quote_volume": 34511.482991, "trades": 639, "taker_buy_base": 365152.1, "taker_buy_quote": 18042.724267 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.04943, "high": 0.0497, "low": 0.0489, "close": 0.04912, "volume": 1138762.9, "close_time": 1762995599999, "quote_volume": 56116.431268, "trades": 1437, "taker_buy_base": 567728.2, "taker_buy_quote": 27990.149522 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.04912, "high": 0.04986, "low": 0.04901, "close": 0.04927, "volume": 1293983.6, "close_time": 1762999199999, "quote_volume": 63931.840515, "trades": 1571, "taker_buy_base": 677982.2, "taker_buy_quote": 33503.052199 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.04926, "high": 0.05011, "low": 0.04919, "close": 0.04961, "volume": 1390294.9, "close_time": 1763002799999, "quote_volume": 69149.71984, "trades": 1234, "taker_buy_base": 793162.0, "taker_buy_quote": 39470.057432 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.04958, "high": 0.05064, "low": 0.04904, "close": 0.04998, "volume": 1208717.7, "close_time": 1763006399999, "quote_volume": 60443.016964, "trades": 1690, "taker_buy_base": 642022.4, "taker_buy_quote": 32122.288385 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.04998, "high": 0.05018, "low": 0.04949, "close": 0.05006, "volume": 1608543.4, "close_time": 1763009999999, "quote_volume": 80249.762847, "trades": 1500, "taker_buy_base": 932401.6, "taker_buy_quote": 46512.534757 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.05003, "high": 0.05063, "low": 0.04966, "close": 0.05046, "volume": 1476878.6, "close_time": 1763013599999, "quote_volume": 74076.092658, "trades": 1534, "taker_buy_base": 874490.7, "taker_buy_quote": 43902.844795 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.05048, "high": 0.05053, "low": 0.04962, "close": 0.04987, "volume": 1661953.2, "close_time": 1763017199999, "quote_volume": 82977.898096, "trades": 1767, "taker_buy_base": 913506.1, "taker_buy_quote": 45603.350725 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.04986, "high": 0.05031, "low": 0.04952, "close": 0.04969, "volume": 1299266.0, "close_time": 1763020799999, "quote_volume": 64891.51828, "trades": 1048, "taker_buy_base": 643447.6, "taker_buy_quote": 32157.523556 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.04968, "high": 0.05018, "low": 0.04943, "close": 0.04983, "volume": 1732953.7, "close_time": 1763024399999, "quote_volume": 86183.986538, "trades": 1054, "taker_buy_base": 700622.2, "taker_buy_quote": 34899.854114 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.04985, "high": 0.05017, "low": 0.04927, "close": 0.04948, "volume": 1168391.6, "close_time": 1763027999999, "quote_volume": 57992.042423, "trades": 878, "taker_buy_base": 562657.9, "taker_buy_quote": 27956.317042 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0495, "high": 0.04992, "low": 0.04912, "close": 0.04924, "volume": 1014184.7, "close_time": 1763031599999, "quote_volume": 50339.547652, "trades": 531, "taker_buy_base": 561118.1, "taker_buy_quote": 27834.494366 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.04922, "high": 0.04941, "low": 0.04892, "close": 0.04903, "volume": 337582.8, "close_time": 1763035199999, "quote_volume": 16573.800346, "trades": 378, "taker_buy_base": 140839.0, "taker_buy_quote": 6915.548408 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.04904, "high": 0.05008, "low": 0.04898, "close": 0.04969, "volume": 2569696.4, "close_time": 1763038799999, "quote_volume": 127163.876604, "trades": 1518, "taker_buy_base": 1428744.2, "taker_buy_quote": 70703.832789 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.04967, "high": 0.04992, "low": 0.04895, "close": 0.04928, "volume": 1521633.8, "close_time": 1763042399999, "quote_volume": 75231.127911, "trades": 1306, "taker_buy_base": 680049.9, "taker_buy_quote": 33635.578854 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.04926, "high": 0.05022, "low": 0.04845, "close": 0.04976, "volume": 2184802.4, "close_time": 1763045999999, "quote_volume": 107547.745132, "trades": 1384, "taker_buy_base": 875334.1, "taker_buy_quote": 43153.027655 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.04973, "high": 0.05016, "low": 0.04849, "close": 0.0489, "volume": 1842167.7, "close_time": 1763049599999, "quote_volume": 90592.939371, "trades": 1520, "taker_buy_base": 839871.1, "taker_buy_quote": 41244.079088 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.04889, "high": 0.04924, "low": 0.04739, "close": 0.04739, "volume": 2408081.3, "close_time": 1763053199999, "quote_volume": 115696.216511, "trades": 1672, "taker_buy_base": 1049315.3, "taker_buy_quote": 50411.799393 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.04743, "high": 0.04789, "low": 0.04683, "close": 0.04705, "volume": 2340641.1, "close_time": 1763056799999, "quote_volume": 110887.437816, "trades": 1546, "taker_buy_base": 1090481.2, "taker_buy_quote": 51693.808595 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.04704, "high": 0.04717, "low": 0.04593, "close": 0.04653, "volume": 3082381.6, "close_time": 1763060399999, "quote_volume": 143302.658367, "trades": 1955, "taker_buy_base": 1476214.6, "taker_buy_quote": 68632.966866 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.04657, "high": 0.04701, "low": 0.04556, "close": 0.04579, "volume": 2571804.7, "close_time": 1763063999999, "quote_volume": 118891.985318, "trades": 1350, "taker_buy_base": 1241491.6, "taker_buy_quote": 57631.920115 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.04575, "high": 0.04659, "low": 0.04569, "close": 0.04612, "volume": 1804938.7, "close_time": 1763067599999, "quote_volume": 83058.90623, "trades": 1125, "taker_buy_base": 903199.7, "taker_buy_quote": 41599.568411 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.04615, "high": 0.04655, "low": 0.0455, "close": 0.04583, "volume": 1265498.1, "close_time": 1763071199999, "quote_volume": 58152.623845, "trades": 709, "taker_buy_base": 518310.5, "taker_buy_quote": 23820.289748 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0458, "high": 0.04671, "low": 0.0457, "close": 0.04651, "volume": 795334.6, "close_time": 1763074799999, "quote_volume": 36920.130108, "trades": 544, "taker_buy_base": 419772.5, "taker_buy_quote": 19485.957047 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.04652, "high": 0.04747, "low": 0.04647, "close": 0.04703, "volume": 935922.1, "close_time": 1763078399999, "quote_volume": 44028.68278, "trades": 672, "taker_buy_base": 464743.0, "taker_buy_quote": 21867.55598 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.04701, "high": 0.0477, "low": 0.0465, "close": 0.04723, "volume": 1928631.7, "close_time": 1763081999999, "quote_volume": 91016.642422, "trades": 2073, "taker_buy_base": 1144850.9, "taker_buy_quote": 54021.317647 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.04723, "high": 0.04757, "low": 0.04666, "close": 0.04681, "volume": 3348467.9, "close_time": 1763085599999, "quote_volume": 157632.17895, "trades": 2649, "taker_buy_base": 1484290.4, "taker_buy_quote": 69849.888251 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.04682, "high": 0.0473, "low": 0.04682, "close": 0.0472, "volume": 742445.1, "close_time": 1763089199999, "quote_volume": 34961.546766, "trades": 1403, "taker_buy_base": 388141.3, "taker_buy_quote": 18276.421279 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.04721, "high": 0.04733, "low": 0.04659, "close": 0.04679, "volume": 758836.6, "close_time": 1763092799999, "quote_volume": 35630.668251, "trades": 1485, "taker_buy_base": 357028.5, "taker_buy_quote": 16768.641479 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.04676, "high": 0.04676, "low": 0.04498, "close": 0.04555, "volume": 2687258.9, "close_time": 1763096399999, "quote_volume": 122729.249464, "trades": 2224, "taker_buy_base": 1221624.2, "taker_buy_quote": 55681.511165 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.04553, "high": 0.04622, "low": 0.04545, "close": 0.04603, "volume": 1786360.9, "close_time": 1763099999999, "quote_volume": 81931.577506, "trades": 1595, "taker_buy_base": 705464.2, "taker_buy_quote": 32354.704092 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.04605, "high": 0.04739, "low": 0.04566, "close": 0.04739, "volume": 1023193.7, "close_time": 1763103599999, "quote_volume": 47252.410841, "trades": 1577, "taker_buy_base": 574352.4, "taker_buy_quote": 26555.67006 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.04736, "high": 0.04767, "low": 0.04682, "close": 0.0471, "volume": 2392646.0, "close_time": 1763107199999, "quote_volume": 112940.507687, "trades": 1386, "taker_buy_base": 861343.8, "taker_buy_quote": 40735.31053 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.04711, "high": 0.04718, "low": 0.04661, "close": 0.04681, "volume": 554061.0, "close_time": 1763110799999, "quote_volume": 25963.57574, "trades": 716, "taker_buy_base": 255056.8, "taker_buy_quote": 11953.93751 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.04678, "high": 0.0471, "low": 0.046, "close": 0.04623, "volume": 2806609.8, "close_time": 1763114399999, "quote_volume": 130320.560806, "trades": 1202, "taker_buy_base": 1870905.2, "taker_buy_quote": 86906.671078 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.04627, "high": 0.04686, "low": 0.04622, "close": 0.04666, "volume": 971048.1, "close_time": 1763117999999, "quote_volume": 45197.035106, "trades": 893, "taker_buy_base": 398504.8, "taker_buy_quote": 18561.898328 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.04665, "high": 0.04666, "low": 0.04551, "close": 0.04615, "volume": 3787882.4, "close_time": 1763121599999, "quote_volume": 174941.502073, "trades": 2312, "taker_buy_base": 1529275.8, "taker_buy_quote": 70703.660017 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.04613, "high": 0.04679, "low": 0.04491, "close": 0.04649, "volume": 2471171.3, "close_time": 1763125199999, "quote_volume": 112895.483137, "trades": 1779, "taker_buy_base": 1266373.1, "taker_buy_quote": 57858.64427 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.04652, "high": 0.04781, "low": 0.04621, "close": 0.04769, "volume": 4836244.0, "close_time": 1763128799999, "quote_volume": 228722.399521, "trades": 2308, "taker_buy_base": 2135481.1, "taker_buy_quote": 100839.445236 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.04773, "high": 0.04997, "low": 0.04702, "close": 0.04987, "volume": 5948133.1, "close_time": 1763132399999, "quote_volume": 287685.459096, "trades": 3438, "taker_buy_base": 3572074.9, "taker_buy_quote": 172855.559399 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.04981, "high": 0.05432, "low": 0.04886, "close": 0.05379, "volume": 12216989.6, "close_time": 1763135999999, "quote_volume": 637616.279623, "trades": 6870, "taker_buy_base": 6807077.7, "taker_buy_quote": 355357.105865 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.05382, "high": 0.05385, "low": 0.04963, "close": 0.05117, "volume": 9819861.9, "close_time": 1763139599999, "quote_volume": 501026.419419, "trades": 4806, "taker_buy_base": 5070295.8, "taker_buy_quote": 258493.059912 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.05122, "high": 0.0515, "low": 0.04958, "close": 0.05026, "volume": 8732987.9, "close_time": 1763143199999, "quote_volume": 441949.595034, "trades": 4666, "taker_buy_base": 4461562.6, "taker_buy_quote": 226138.448714 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0502, "high": 0.05208, "low": 0.04993, "close": 0.05063, "volume": 3844784.4, "close_time": 1763146799999, "quote_volume": 196436.893722, "trades": 2528, "taker_buy_base": 2025941.1, "taker_buy_quote": 103535.193466 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.05065, "high": 0.05232, "low": 0.05051, "close": 0.05165, "volume": 4675204.0, "close_time": 1763150399999, "quote_volume": 241628.248467, "trades": 2188, "taker_buy_base": 2385116.5, "taker_buy_quote": 123247.43759 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.05169, "high": 0.05225, "low": 0.05003, "close": 0.05056, "volume": 8417473.5, "close_time": 1763153999999, "quote_volume": 432591.029889, "trades": 4457, "taker_buy_base": 2268346.9, "taker_buy_quote": 115846.635514 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.05058, "high": 0.0525, "low": 0.05049, "close": 0.05191, "volume": 4647114.6, "close_time": 1763157599999, "quote_volume": 240394.477494, "trades": 2638, "taker_buy_base": 2189569.2, "taker_buy_quote": 113436.408898 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.05191, "high": 0.05372, "low": 0.05191, "close": 0.05232, "volume": 6988715.5, "close_time": 1763161199999, "quote_volume": 369918.424075, "trades": 2131, "taker_buy_base": 2956786.4, "taker_buy_quote": 156458.938281 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0524, "high": 0.05271, "low": 0.05057, "close": 0.05162, "volume": 4729388.2, "close_time": 1763164799999, "quote_volume": 243403.387926, "trades": 2381, "taker_buy_base": 1828423.1, "taker_buy_quote": 94166.848892 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.05159, "high": 0.0532, "low": 0.05062, "close": 0.05281, "volume": 6348482.1, "close_time": 1763168399999, "quote_volume": 327277.420627, "trades": 3660, "taker_buy_base": 3388617.6, "taker_buy_quote": 174867.959319 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.05277, "high": 0.05577, "low": 0.05258, "close": 0.05484, "volume": 9301491.1, "close_time": 1763171999999, "quote_volume": 505157.025501, "trades": 6153, "taker_buy_base": 5199134.5, "taker_buy_quote": 282472.012991 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.05485, "high": 0.05496, "low": 0.05278, "close": 0.05387, "volume": 4234545.0, "close_time": 1763175599999, "quote_volume": 228169.543917, "trades": 2942, "taker_buy_base": 2190210.4, "taker_buy_quote": 118058.235864 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.05383, "high": 0.05546, "low": 0.05264, "close": 0.05304, "volume": 6938436.5, "close_time": 1763179199999, "quote_volume": 376359.558341, "trades": 4668, "taker_buy_base": 2965409.6, "taker_buy_quote": 161124.816507 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.05309, "high": 0.05347, "low": 0.05169, "close": 0.05199, "volume": 5670999.0, "close_time": 1763182799999, "quote_volume": 297268.149821, "trades": 3356, "taker_buy_base": 3547725.9, "taker_buy_quote": 185912.499662 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.05199, "high": 0.05396, "low": 0.05157, "close": 0.05389, "volume": 2572476.9, "close_time": 1763186399999, "quote_volume": 134568.699582, "trades": 2172, "taker_buy_base": 1670260.5, "taker_buy_quote": 87520.880086 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0539, "high": 0.05483, "low": 0.05235, "close": 0.05249, "volume": 3874325.9, "close_time": 1763189999999, "quote_volume": 207668.12509, "trades": 2814, "taker_buy_base": 1939831.1, "taker_buy_quote": 103957.336967 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.05251, "high": 0.05293, "low": 0.05168, "close": 0.0519, "volume": 7619285.9, "close_time": 1763193599999, "quote_volume": 398183.55011, "trades": 3553, "taker_buy_base": 2008484.9, "taker_buy_quote": 105223.405076 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.05192, "high": 0.05192, "low": 0.05017, "close": 0.0509, "volume": 4444179.0, "close_time": 1763197199999, "quote_volume": 226303.191241, "trades": 2866, "taker_buy_base": 2156086.5, "taker_buy_quote": 109876.26234 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.05088, "high": 0.05205, "low": 0.05065, "close": 0.05114, "volume": 2799579.8, "close_time": 1763200799999, "quote_volume": 143986.197161, "trades": 1946, "taker_buy_base": 1676635.5, "taker_buy_quote": 86219.55504 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.05115, "high": 0.05138, "low": 0.05059, "close": 0.05103, "volume": 1510661.7, "close_time": 1763204399999, "quote_volume": 76993.611686, "trades": 1266, "taker_buy_base": 708623.1, "taker_buy_quote": 36127.670168 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.05105, "high": 0.05117, "low": 0.05022, "close": 0.05067, "volume": 1736287.6, "close_time": 1763207999999, "quote_volume": 88010.901734, "trades": 1216, "taker_buy_base": 639839.3, "taker_buy_quote": 32465.418929 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.05065, "high": 0.05095, "low": 0.04979, "close": 0.05011, "volume": 2094757.8, "close_time": 1763211599999, "quote_volume": 105417.469577, "trades": 1576, "taker_buy_base": 965964.9, "taker_buy_quote": 48718.710722 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.05012, "high": 0.05062, "low": 0.04971, "close": 0.05029, "volume": 3401772.2, "close_time": 1763215199999, "quote_volume": 170563.978341, "trades": 2276, "taker_buy_base": 1973350.5, "taker_buy_quote": 98977.257683 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.05031, "high": 0.05072, "low": 0.04965, "close": 0.05043, "volume": 3189180.4, "close_time": 1763218799999, "quote_volume": 160320.075318, "trades": 1909, "taker_buy_base": 1866090.5, "taker_buy_quote": 93833.646169 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.05042, "high": 0.0506, "low": 0.04941, "close": 0.0495, "volume": 2705536.6, "close_time": 1763222399999, "quote_volume": 135638.273837, "trades": 1775, "taker_buy_base": 1169746.0, "taker_buy_quote": 58697.853267 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0495, "high": 0.05021, "low": 0.0488, "close": 0.04989, "volume": 3712907.7, "close_time": 1763225999999, "quote_volume": 183261.960314, "trades": 2284, "taker_buy_base": 1646290.5, "taker_buy_quote": 81447.704804 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.04988, "high": 0.05189, "low": 0.04986, "close": 0.05176, "volume": 3295011.1, "close_time": 1763229599999, "quote_volume": 166932.904577, "trades": 2333, "taker_buy_base": 1956587.3, "taker_buy_quote": 99201.234767 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.05177, "high": 0.0518, "low": 0.05011, "close": 0.05028, "volume": 2725727.7, "close_time": 1763233199999, "quote_volume": 138144.713848, "trades": 1857, "taker_buy_base": 882407.8, "taker_buy_quote": 44768.689494 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.05027, "high": 0.05056, "low": 0.05006, "close": 0.05025, "volume": 1530107.7, "close_time": 1763236799999, "quote_volume": 76911.108945, "trades": 968, "taker_buy_base": 586831.3, "taker_buy_quote": 29530.454958 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.05022, "high": 0.05039, "low": 0.04957, "close": 0.04977, "volume": 1541367.3, "close_time": 1763240399999, "quote_volume": 76995.177471, "trades": 1057, "taker_buy_base": 532979.3, "taker_buy_quote": 26584.98264 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.04971, "high": 0.05027, "low": 0.04925, "close": 0.04938, "volume": 1682646.3, "close_time": 1763243999999, "quote_volume": 83639.965381, "trades": 1196, "taker_buy_base": 1030757.6, "taker_buy_quote": 51218.977991 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.04937, "high": 0.04994, "low": 0.04931, "close": 0.04989, "volume": 1101926.9, "close_time": 1763247599999, "quote_volume": 54624.101916, "trades": 832, "taker_buy_base": 554154.6, "taker_buy_quote": 27486.676612 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.04992, "high": 0.05196, "low": 0.04992, "close": 0.05111, "volume": 3558371.3, "close_time": 1763251199999, "quote_volume": 182072.82619, "trades": 2415, "taker_buy_base": 1940949.9, "taker_buy_quote": 99112.896375 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0511, "high": 0.0511, "low": 0.04951, "close": 0.04991, "volume": 3416336.7, "close_time": 1763254799999, "quote_volume": 171107.773585, "trades": 2504, "taker_buy_base": 1912245.7, "taker_buy_quote": 95981.1871 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.04986, "high": 0.05164, "low": 0.04962, "close": 0.05032, "volume": 2667362.7, "close_time": 1763258399999, "quote_volume": 135380.052868, "trades": 2456, "taker_buy_base": 1512583.2, "taker_buy_quote": 76813.825983 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.05029, "high": 0.05177, "low": 0.04995, "close": 0.05121, "volume": 3950483.7, "close_time": 1763261999999, "quote_volume": 201493.109462, "trades": 3056, "taker_buy_base": 2090202.1, "taker_buy_quote": 106749.31283 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.05121, "high": 0.05256, "low": 0.05088, "close": 0.05197, "volume": 4689776.0, "close_time": 1763265599999, "quote_volume": 241944.06832, "trades": 3229, "taker_buy_base": 2238390.8, "taker_buy_quote": 115616.537977 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.05199, "high": 0.05217, "low": 0.05058, "close": 0.05075, "volume": 2506021.5, "close_time": 1763269199999, "quote_volume": 128428.394792, "trades": 2213, "taker_buy_base": 1184486.6, "taker_buy_quote": 60757.328622 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.05068, "high": 0.05154, "low": 0.05054, "close": 0.05058, "volume": 2322665.6, "close_time": 1763272799999, "quote_volume": 118489.97508, "trades": 2031, "taker_buy_base": 955698.5, "taker_buy_quote": 48823.973525 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.05056, "high": 0.05187, "low": 0.0504, "close": 0.05121, "volume": 3218081.6, "close_time": 1763276399999, "quote_volume": 164695.941906, "trades": 2842, "taker_buy_base": 1707499.5, "taker_buy_quote": 87466.015657 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.05118, "high": 0.05347, "low": 0.05113, "close": 0.05171, "volume": 4251355.8, "close_time": 1763279999999, "quote_volume": 221392.569854, "trades": 3624, "taker_buy_base": 2280054.8, "taker_buy_quote": 118843.87464 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0517, "high": 0.05326, "low": 0.05154, "close": 0.05198, "volume": 4282755.8, "close_time": 1763283599999, "quote_volume": 224033.938588, "trades": 3221, "taker_buy_base": 1851862.8, "taker_buy_quote": 97029.345685 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0519, "high": 0.05303, "low": 0.05168, "close": 0.05211, "volume": 3754869.0, "close_time": 1763287199999, "quote_volume": 196778.496952, "trades": 2942, "taker_buy_base": 2016476.5, "taker_buy_quote": 105758.180955 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.05209, "high": 0.05264, "low": 0.05162, "close": 0.05216, "volume": 4955794.9, "close_time": 1763290799999, "quote_volume": 258178.998082, "trades": 3668, "taker_buy_base": 2768106.2, "taker_buy_quote": 144237.411976 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.05218, "high": 0.05274, "low": 0.05011, "close": 0.05037, "volume": 5301204.9, "close_time": 1763294399999, "quote_volume": 272477.176353, "trades": 3899, "taker_buy_base": 2817275.8, "taker_buy_quote": 144863.768725 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.05039, "high": 0.0536, "low": 0.05014, "close": 0.05334, "volume": 5087502.9, "close_time": 1763297999999, "quote_volume": 265467.170166, "trades": 3776, "taker_buy_base": 3029164.4, "taker_buy_quote": 157876.465695 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.05328, "high": 0.05569, "low": 0.05242, "close": 0.05327, "volume": 14305479.9, "close_time": 1763301599999, "quote_volume": 776294.508991, "trades": 8796, "taker_buy_base": 6971043.8, "taker_buy_quote": 378198.553626 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.05327, "high": 0.05535, "low": 0.05247, "close": 0.05462, "volume": 8217837.3, "close_time": 1763305199999, "quote_volume": 443204.170217, "trades": 5809, "taker_buy_base": 4745833.9, "taker_buy_quote": 256463.955005 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.05458, "high": 0.05599, "low": 0.05379, "close": 0.05404, "volume": 9271029.4, "close_time": 1763308799999, "quote_volume": 508395.509283, "trades": 6249, "taker_buy_base": 4504881.7, "taker_buy_quote": 247080.379842 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.05407, "high": 0.05737, "low": 0.05403, "close": 0.05542, "volume": 13590633.3, "close_time": 1763312399999, "quote_volume": 762311.592156, "trades": 9122, "taker_buy_base": 7441751.3, "taker_buy_quote": 417992.819209 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.05543, "high": 0.05614, "low": 0.05171, "close": 0.05282, "volume": 12400769.7, "close_time": 1763315999999, "quote_volume": 664956.195136, "trades": 8018, "taker_buy_base": 5917410.0, "taker_buy_quote": 317648.821869 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0528, "high": 0.05497, "low": 0.05192, "close": 0.05227, "volume": 6892188.7, "close_time": 1763319599999, "quote_volume": 366635.140227, "trades": 4283, "taker_buy_base": 3553907.0, "taker_buy_quote": 189154.556527 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.05225, "high": 0.05392, "low": 0.05184, "close": 0.05199, "volume": 4503528.1, "close_time": 1763323199999, "quote_volume": 237340.295786, "trades": 3102, "taker_buy_base": 2075259.3, "taker_buy_quote": 109504.195255 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.052, "high": 0.05366, "low": 0.05109, "close": 0.05213, "volume": 3868654.5, "close_time": 1763326799999, "quote_volume": 202143.863142, "trades": 2622, "taker_buy_base": 2160966.6, "taker_buy_quote": 113011.832723 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.05213, "high": 0.05213, "low": 0.05083, "close": 0.05188, "volume": 3755167.6, "close_time": 1763330399999, "quote_volume": 193182.01183, "trades": 2395, "taker_buy_base": 1627295.7, "taker_buy_quote": 83746.887768 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0519, "high": 0.05287, "low": 0.05114, "close": 0.05199, "volume": 2030054.9, "close_time": 1763333999999, "quote_volume": 105599.49822, "trades": 1533, "taker_buy_base": 1119068.0, "taker_buy_quote": 58237.372134 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.052, "high": 0.053, "low": 0.05099, "close": 0.05194, "volume": 2405857.4, "close_time": 1763337599999, "quote_volume": 125502.329351, "trades": 1944, "taker_buy_base": 1284703.7, "taker_buy_quote": 67068.32648 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.05192, "high": 0.05434, "low": 0.05089, "close": 0.05309, "volume": 3994075.4, "close_time": 1763341199999, "quote_volume": 210838.718231, "trades": 3075, "taker_buy_base": 1851290.7, "taker_buy_quote": 97737.685325 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.05312, "high": 0.05317, "low": 0.05164, "close": 0.05229, "volume": 1881985.4, "close_time": 1763344799999, "quote_volume": 98184.831737, "trades": 1650, "taker_buy_base": 942914.5, "taker_buy_quote": 49166.733197 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0523, "high": 0.05364, "low": 0.05228, "close": 0.0529, "volume": 4270515.2, "close_time": 1763348399999, "quote_volume": 226439.89803, "trades": 2640, "taker_buy_base": 2557706.1, "taker_buy_quote": 135738.415444 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.05288, "high": 0.05367, "low": 0.05253, "close": 0.05277, "volume": 3287600.9, "close_time": 1763351999999, "quote_volume": 174306.412801, "trades": 2067, "taker_buy_base": 1609349.9, "taker_buy_quote": 85431.993661 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.05277, "high": 0.05287, "low": 0.05141, "close": 0.05144, "volume": 2367605.7, "close_time": 1763355599999, "quote_volume": 123229.431978, "trades": 1869, "taker_buy_base": 709378.0, "taker_buy_quote": 36976.486031 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0514, "high": 0.0516, "low": 0.05027, "close": 0.05075, "volume": 3576784.3, "close_time": 1763359199999, "quote_volume": 182106.241914, "trades": 2085, "taker_buy_base": 1944212.4, "taker_buy_quote": 98965.167698 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.05069, "high": 0.05153, "low": 0.0494, "close": 0.05011, "volume": 7345679.8, "close_time": 1763362799999, "quote_volume": 368623.227675, "trades": 3240, "taker_buy_base": 4567602.6, "taker_buy_quote": 229245.771406 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.05012, "high": 0.05058, "low": 0.04961, "close": 0.05001, "volume": 3737124.7, "close_time": 1763366399999, "quote_volume": 187227.459739, "trades": 2321, "taker_buy_base": 2065955.6, "taker_buy_quote": 103640.059834 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.05003, "high": 0.05079, "low": 0.04971, "close": 0.05018, "volume": 2464988.0, "close_time": 1763369999999, "quote_volume": 123680.389004, "trades": 1823, "taker_buy_base": 1263351.2, "taker_buy_quote": 63465.622349 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.05022, "high": 0.05118, "low": 0.05006, "close": 0.05017, "volume": 2823189.7, "close_time": 1763373599999, "quote_volume": 142536.949643, "trades": 1367, "taker_buy_base": 1576185.4, "taker_buy_quote": 79602.161172 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.05021, "high": 0.05023, "low": 0.04961, "close": 0.04996, "volume": 2981902.8, "close_time": 1763377199999, "quote_volume": 148800.931382, "trades": 1627, "taker_buy_base": 1391363.5, "taker_buy_quote": 69470.392398 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.04995, "high": 0.05136, "low": 0.04986, "close": 0.05029, "volume": 3155125.8, "close_time": 1763380799999, "quote_volume": 159399.797526, "trades": 2189, "taker_buy_base": 1545351.6, "taker_buy_quote": 78088.906856 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.05029, "high": 0.05104, "low": 0.04978, "close": 0.05007, "volume": 3733584.7, "close_time": 1763384399999, "quote_volume": 187775.157899, "trades": 2092, "taker_buy_base": 1745319.8, "taker_buy_quote": 87971.959181 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.05006, "high": 0.05023, "low": 0.04764, "close": 0.04821, "volume": 9295723.1, "close_time": 1763387999999, "quote_volume": 453851.161802, "trades": 4112, "taker_buy_base": 5101216.6, "taker_buy_quote": 249288.680272 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.04818, "high": 0.05009, "low": 0.04747, "close": 0.04887, "volume": 6972530.5, "close_time": 1763391599999, "quote_volume": 337189.180178, "trades": 3665, "taker_buy_base": 3413609.5, "taker_buy_quote": 165395.178337 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0489, "high": 0.04917, "low": 0.04782, "close": 0.04828, "volume": 4501359.7, "close_time": 1763395199999, "quote_volume": 218180.219562, "trades": 2977, "taker_buy_base": 1683563.3, "taker_buy_quote": 81714.452899 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.04825, "high": 0.04907, "low": 0.04789, "close": 0.04892, "volume": 8538297.1, "close_time": 1763398799999, "quote_volume": 412856.031792, "trades": 4048, "taker_buy_base": 4807757.6, "taker_buy_quote": 233256.769953 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0489, "high": 0.04904, "low": 0.0472, "close": 0.04777, "volume": 5385995.5, "close_time": 1763402399999, "quote_volume": 257885.876128, "trades": 2254, "taker_buy_base": 2364285.4, "taker_buy_quote": 113042.188551 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.04779, "high": 0.04789, "low": 0.04637, "close": 0.04668, "volume": 6240275.7, "close_time": 1763405999999, "quote_volume": 292968.242728, "trades": 2805, "taker_buy_base": 4149621.4, "taker_buy_quote": 194734.807941 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.04667, "high": 0.04723, "low": 0.04619, "close": 0.04625, "volume": 3096844.3, "close_time": 1763409599999, "quote_volume": 144562.185872, "trades": 1838, "taker_buy_base": 1287099.8, "taker_buy_quote": 60200.347977 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.04622, "high": 0.04705, "low": 0.04604, "close": 0.0464, "volume": 1867359.7, "close_time": 1763413199999, "quote_volume": 86889.504845, "trades": 1560, "taker_buy_base": 1035884.8, "taker_buy_quote": 48221.67229 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.04641, "high": 0.04681, "low": 0.04584, "close": 0.04646, "volume": 2000402.2, "close_time": 1763416799999, "quote_volume": 92549.052821, "trades": 1347, "taker_buy_base": 1146599.3, "taker_buy_quote": 53058.60436 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.04648, "high": 0.0469, "low": 0.04622, "close": 0.04656, "volume": 1442121.3, "close_time": 1763420399999, "quote_volume": 67195.953024, "trades": 935, "taker_buy_base": 950257.0, "taker_buy_quote": 44302.096955 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.04651, "high": 0.04668, "low": 0.04577, "close": 0.04624, "volume": 1163375.8, "close_time": 1763423999999, "quote_volume": 53758.95244, "trades": 798, "taker_buy_base": 507377.7, "taker_buy_quote": 23478.126922 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.04625, "high": 0.04662, "low": 0.04528, "close": 0.04612, "volume": 2869411.3, "close_time": 1763427599999, "quote_volume": 132181.360749, "trades": 1969, "taker_buy_base": 1231479.2, "taker_buy_quote": 56748.052551 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.04613, "high": 0.04637, "low": 0.04511, "close": 0.04523, "volume": 2995941.8, "close_time": 1763431199999, "quote_volume": 137082.807683, "trades": 1921, "taker_buy_base": 1403807.0, "taker_buy_quote": 64325.188039 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.04521, "high": 0.04618, "low": 0.04494, "close": 0.04522, "volume": 1680232.5, "close_time": 1763434799999, "quote_volume": 76532.806737, "trades": 1362, "taker_buy_base": 706028.3, "taker_buy_quote": 32211.398983 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0452, "high": 0.04626, "low": 0.04465, "close": 0.04592, "volume": 2173069.0, "close_time": 1763438399999, "quote_volume": 98450.895393, "trades": 1629, "taker_buy_base": 925261.9, "taker_buy_quote": 41967.465471 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.04593, "high": 0.046, "low": 0.04501, "close": 0.04586, "volume": 1913939.1, "close_time": 1763441999999, "quote_volume": 86926.613904, "trades": 1390, "taker_buy_base": 732029.3, "taker_buy_quote": 33254.394538 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.04586, "high": 0.04627, "low": 0.04536, "close": 0.04601, "volume": 1317826.4, "close_time": 1763445599999, "quote_volume": 60339.490084, "trades": 1230, "taker_buy_base": 777389.9, "taker_buy_quote": 35599.279853 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.04604, "high": 0.04664, "low": 0.04559, "close": 0.04603, "volume": 3359600.0, "close_time": 1763449199999, "quote_volume": 155021.478913, "trades": 2447, "taker_buy_base": 2031746.8, "taker_buy_quote": 93905.320551 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.04597, "high": 0.0463, "low": 0.04542, "close": 0.04585, "volume": 1698198.0, "close_time": 1763452799999, "quote_volume": 77978.067644, "trades": 1395, "taker_buy_base": 819261.2, "taker_buy_quote": 37631.307721 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.04585, "high": 0.04647, "low": 0.0455, "close": 0.0464, "volume": 3295427.1, "close_time": 1763456399999, "quote_volume": 151484.880969, "trades": 1902, "taker_buy_base": 2112637.9, "taker_buy_quote": 97091.28056 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.04638, "high": 0.04648, "low": 0.04588, "close": 0.04617, "volume": 2819270.0, "close_time": 1763459999999, "quote_volume": 130171.610544, "trades": 1818, "taker_buy_base": 1521087.4, "taker_buy_quote": 70243.938971 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.04617, "high": 0.04648, "low": 0.04589, "close": 0.0464, "volume": 2176888.0, "close_time": 1763463599999, "quote_volume": 100519.065799, "trades": 1198, "taker_buy_base": 966660.6, "taker_buy_quote": 44672.50318 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.04638, "high": 0.04645, "low": 0.04577, "close": 0.04589, "volume": 3187784.9, "close_time": 1763467199999, "quote_volume": 146778.722655, "trades": 1251, "taker_buy_base": 1399876.5, "taker_buy_quote": 64505.770603 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0459, "high": 0.04661, "low": 0.04573, "close": 0.04639, "volume": 2312277.8, "close_time": 1763470799999, "quote_volume": 106668.605815, "trades": 1244, "taker_buy_base": 1452099.3, "taker_buy_quote": 67015.395917 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.04641, "high": 0.04641, "low": 0.04561, "close": 0.04613, "volume": 1329231.9, "close_time": 1763474399999, "quote_volume": 61033.272469, "trades": 973, "taker_buy_base": 536313.6, "taker_buy_quote": 24630.503856 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.04612, "high": 0.04706, "low": 0.04588, "close": 0.04595, "volume": 5822456.0, "close_time": 1763477999999, "quote_volume": 271421.595082, "trades": 2959, "taker_buy_base": 1829462.5, "taker_buy_quote": 85017.802274 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.04592, "high": 0.0475, "low": 0.0457, "close": 0.04682, "volume": 13927682.9, "close_time": 1763481599999, "quote_volume": 650154.173986, "trades": 5456, "taker_buy_base": 7056194.5, "taker_buy_quote": 328296.821942 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.04683, "high": 0.04807, "low": 0.04658, "close": 0.04739, "volume": 3288350.5, "close_time": 1763485199999, "quote_volume": 156148.102766, "trades": 2154, "taker_buy_base": 1612052.4, "taker_buy_quote": 76518.701046 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.04742, "high": 0.04764, "low": 0.04645, "close": 0.04677, "volume": 3427489.4, "close_time": 1763488799999, "quote_volume": 160889.959303, "trades": 1718, "taker_buy_base": 1105265.6, "taker_buy_quote": 51962.283227 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.04679, "high": 0.0478, "low": 0.04676, "close": 0.04743, "volume": 1938835.6, "close_time": 1763492399999, "quote_volume": 91788.201073, "trades": 1072, "taker_buy_base": 918226.4, "taker_buy_quote": 43473.19612 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0474, "high": 0.04775, "low": 0.04676, "close": 0.04686, "volume": 2320840.8, "close_time": 1763495999999, "quote_volume": 109628.693983, "trades": 1014, "taker_buy_base": 1079143.2, "taker_buy_quote": 51034.279222 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.04687, "high": 0.04728, "low": 0.04682, "close": 0.04695, "volume": 1316322.0, "close_time": 1763499599999, "quote_volume": 61957.140761, "trades": 902, "taker_buy_base": 605939.2, "taker_buy_quote": 28530.136205 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.04697, "high": 0.04723, "low": 0.04601, "close": 0.04604, "volume": 1835316.0, "close_time": 1763503199999, "quote_volume": 85494.823869, "trades": 1122, "taker_buy_base": 839884.4, "taker_buy_quote": 39110.54178 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.04603, "high": 0.0467, "low": 0.04592, "close": 0.04615, "volume": 938375.1, "close_time": 1763506799999, "quote_volume": 43410.972841, "trades": 678, "taker_buy_base": 482613.7, "taker_buy_quote": 22323.290413 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.04614, "high": 0.04649, "low": 0.04584, "close": 0.04587, "volume": 1099970.9, "close_time": 1763510399999, "quote_volume": 50724.096361, "trades": 673, "taker_buy_base": 644753.1, "taker_buy_quote": 29754.034063 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.04589, "high": 0.04594, "low": 0.04496, "close": 0.04583, "volume": 1955844.6, "close_time": 1763513999999, "quote_volume": 88810.726623, "trades": 1029, "taker_buy_base": 1095724.2, "taker_buy_quote": 49728.933103 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.04582, "high": 0.0465, "low": 0.04558, "close": 0.04585, "volume": 1767688.0, "close_time": 1763517599999, "quote_volume": 81258.405833, "trades": 1109, "taker_buy_base": 1021114.3, "taker_buy_quote": 46934.309655 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.04587, "high": 0.04746, "low": 0.04577, "close": 0.04669, "volume": 4355599.8, "close_time": 1763521199999, "quote_volume": 203161.979384, "trades": 2555, "taker_buy_base": 2795077.9, "taker_buy_quote": 130430.742847 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.04669, "high": 0.04717, "low": 0.04631, "close": 0.04698, "volume": 4035799.4, "close_time": 1763524799999, "quote_volume": 188306.148643, "trades": 2208, "taker_buy_base": 2324084.0, "taker_buy_quote": 108453.431705 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.04697, "high": 0.04926, "low": 0.04665, "close": 0.04829, "volume": 10385905.6, "close_time": 1763528399999, "quote_volume": 501243.661369, "trades": 5511, "taker_buy_base": 5500007.1, "taker_buy_quote": 265567.055836 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.04832, "high": 0.04878, "low": 0.04637, "close": 0.047, "volume": 6011627.6, "close_time": 1763531999999, "quote_volume": 285065.326078, "trades": 3237, "taker_buy_base": 2356424.9, "taker_buy_quote": 111787.563129 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.04698, "high": 0.04765, "low": 0.04662, "close": 0.04738, "volume": 6408500.9, "close_time": 1763535599999, "quote_volume": 302712.704081, "trades": 3533, "taker_buy_base": 3484125.2, "taker_buy_quote": 164666.877803 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.04735, "high": 0.04922, "low": 0.0473, "close": 0.04872, "volume": 9718221.1, "close_time": 1763539199999, "quote_volume": 471548.926574, "trades": 5094, "taker_buy_base": 5718185.2, "taker_buy_quote": 277457.599453 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.04871, "high": 0.04904, "low": 0.04792, "close": 0.04895, "volume": 5702959.7, "close_time": 1763542799999, "quote_volume": 276028.881218, "trades": 2876, "taker_buy_base": 3121482.7, "taker_buy_quote": 151143.044193 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.04887, "high": 0.04991, "low": 0.04811, "close": 0.04977, "volume": 6927635.8, "close_time": 1763546399999, "quote_volume": 339678.792603, "trades": 2832, "taker_buy_base": 3536555.8, "taker_buy_quote": 173504.30717 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.04978, "high": 0.0516, "low": 0.04906, "close": 0.05046, "volume": 8589891.9, "close_time": 1763549999999, "quote_volume": 434023.636631, "trades": 3873, "taker_buy_base": 4556936.3, "taker_buy_quote": 230689.785926 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.05044, "high": 0.053, "low": 0.04888, "close": 0.05191, "volume": 12509176.5, "close_time": 1763553599999, "quote_volume": 627644.404001, "trades": 5573, "taker_buy_base": 5887656.0, "taker_buy_quote": 295735.739127 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.05191, "high": 0.05228, "low": 0.0498, "close": 0.0503, "volume": 16023803.1, "close_time": 1763557199999, "quote_volume": 820714.511638, "trades": 8253, "taker_buy_base": 6838041.5, "taker_buy_quote": 351139.871552 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.05027, "high": 0.05111, "low": 0.04907, "close": 0.0492, "volume": 7447216.4, "close_time": 1763560799999, "quote_volume": 373329.947368, "trades": 4033, "taker_buy_base": 3558309.8, "taker_buy_quote": 178902.168417 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.04922, "high": 0.05088, "low": 0.04858, "close": 0.05055, "volume": 12916928.3, "close_time": 1763564399999, "quote_volume": 642103.33388, "trades": 5462, "taker_buy_base": 6783009.9, "taker_buy_quote": 336567.09628 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.05057, "high": 0.05138, "low": 0.04915, "close": 0.04985, "volume": 10281129.5, "close_time": 1763567999999, "quote_volume": 517289.330649, "trades": 5943, "taker_buy_base": 5370121.7, "taker_buy_quote": 270864.839143 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.04984, "high": 0.05082, "low": 0.04779, "close": 0.0484, "volume": 16541681.4, "close_time": 1763571599999, "quote_volume": 817641.883414, "trades": 6840, "taker_buy_base": 7950321.8, "taker_buy_quote": 393824.976832 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.04839, "high": 0.04922, "low": 0.04713, "close": 0.04874, "volume": 7625352.2, "close_time": 1763575199999, "quote_volume": 368079.042683, "trades": 4490, "taker_buy_base": 4001482.2, "taker_buy_quote": 193406.429671 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.04869, "high": 0.04869, "low": 0.04708, "close": 0.04744, "volume": 7016710.8, "close_time": 1763578799999, "quote_volume": 334649.793809, "trades": 3586, "taker_buy_base": 3480562.1, "taker_buy_quote": 166342.994086 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.04746, "high": 0.04765, "low": 0.04638, "close": 0.04692, "volume": 4879385.9, "close_time": 1763582399999, "quote_volume": 228565.186775, "trades": 2894, "taker_buy_base": 2326308.3, "taker_buy_quote": 109029.363788 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.04696, "high": 0.04793, "low": 0.04659, "close": 0.04766, "volume": 4457145.1, "close_time": 1763585999999, "quote_volume": 211134.606212, "trades": 2569, "taker_buy_base": 1993592.0, "taker_buy_quote": 94436.78711 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.04764, "high": 0.05055, "low": 0.04726, "close": 0.05022, "volume": 15451512.6, "close_time": 1763589599999, "quote_volume": 762760.092548, "trades": 7025, "taker_buy_base": 4922388.1, "taker_buy_quote": 242447.128434 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0502, "high": 0.05032, "low": 0.04904, "close": 0.04976, "volume": 5532954.1, "close_time": 1763593199999, "quote_volume": 275339.97223, "trades": 2184, "taker_buy_base": 3428669.4, "taker_buy_quote": 170789.354514 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0498, "high": 0.05091, "low": 0.04965, "close": 0.05069, "volume": 5618368.9, "close_time": 1763596799999, "quote_volume": 283357.518759, "trades": 2981, "taker_buy_base": 2310258.9, "taker_buy_quote": 116414.021828 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.05073, "high": 0.05298, "low": 0.05039, "close": 0.05254, "volume": 7124220.1, "close_time": 1763600399999, "quote_volume": 370300.565237, "trades": 4085, "taker_buy_base": 4225481.7, "taker_buy_quote": 219883.510372 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.05257, "high": 0.05452, "low": 0.05212, "close": 0.05426, "volume": 6789498.9, "close_time": 1763603999999, "quote_volume": 362111.396134, "trades": 4794, "taker_buy_base": 4081998.1, "taker_buy_quote": 218030.635884 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.05426, "high": 0.05552, "low": 0.05302, "close": 0.05445, "volume": 9208158.6, "close_time": 1763607599999, "quote_volume": 502429.639538, "trades": 5856, "taker_buy_base": 4019507.6, "taker_buy_quote": 219270.303616 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.05446, "high": 0.05476, "low": 0.05334, "close": 0.05384, "volume": 6057254.7, "close_time": 1763611199999, "quote_volume": 327628.806635, "trades": 3814, "taker_buy_base": 3319164.1, "taker_buy_quote": 179608.736255 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.05383, "high": 0.05383, "low": 0.05241, "close": 0.05325, "volume": 4347301.9, "close_time": 1763614799999, "quote_volume": 230248.836483, "trades": 2822, "taker_buy_base": 1911606.4, "taker_buy_quote": 101217.491041 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.05328, "high": 0.05354, "low": 0.05137, "close": 0.05147, "volume": 3248459.4, "close_time": 1763618399999, "quote_volume": 170217.175363, "trades": 1847, "taker_buy_base": 1307598.9, "taker_buy_quote": 68544.880888 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.05147, "high": 0.052, "low": 0.05134, "close": 0.05183, "volume": 2551761.4, "close_time": 1763621999999, "quote_volume": 131773.81712, "trades": 1555, "taker_buy_base": 1127319.2, "taker_buy_quote": 58260.38452 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.05181, "high": 0.05262, "low": 0.05147, "close": 0.05153, "volume": 2782671.7, "close_time": 1763625599999, "quote_volume": 144553.743663, "trades": 1747, "taker_buy_base": 1226010.2, "taker_buy_quote": 63675.815128 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0515, "high": 0.0515, "low": 0.05021, "close": 0.05035, "volume": 2728400.0, "close_time": 1763629199999, "quote_volume": 138576.080222, "trades": 1466, "taker_buy_base": 1007213.9, "taker_buy_quote": 51289.806745 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.05036, "high": 0.05053, "low": 0.04969, "close": 0.04984, "volume": 2865066.1, "close_time": 1763632799999, "quote_volume": 143672.00774, "trades": 1306, "taker_buy_base": 1175115.4, "taker_buy_quote": 58995.48516 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.04984, "high": 0.05003, "low": 0.04922, "close": 0.04938, "volume": 3599667.5, "close_time": 1763636399999, "quote_volume": 178324.035813, "trades": 1450, "taker_buy_base": 2186879.7, "taker_buy_quote": 108342.882613 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.04938, "high": 0.04971, "low": 0.04916, "close": 0.04947, "volume": 1641358.2, "close_time": 1763639999999, "quote_volume": 81139.367211, "trades": 868, "taker_buy_base": 793209.2, "taker_buy_quote": 39229.055343 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.04949, "high": 0.05009, "low": 0.04935, "close": 0.04962, "volume": 2057549.0, "close_time": 1763643599999, "quote_volume": 102291.408913, "trades": 1130, "taker_buy_base": 881839.9, "taker_buy_quote": 43872.064904 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.04959, "high": 0.04981, "low": 0.04871, "close": 0.04886, "volume": 4213842.0, "close_time": 1763647199999, "quote_volume": 207708.755525, "trades": 2227, "taker_buy_base": 2126964.2, "taker_buy_quote": 104908.137605 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.04883, "high": 0.04918, "low": 0.04815, "close": 0.04876, "volume": 4612148.1, "close_time": 1763650799999, "quote_volume": 224229.905346, "trades": 1694, "taker_buy_base": 2619376.7, "taker_buy_quote": 127408.245881 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.04877, "high": 0.04882, "low": 0.04764, "close": 0.04771, "volume": 2626729.5, "close_time": 1763654399999, "quote_volume": 126846.039104, "trades": 1282, "taker_buy_base": 1235742.3, "taker_buy_quote": 59692.780812 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.04771, "high": 0.04786, "low": 0.04601, "close": 0.0462, "volume": 5557074.3, "close_time": 1763657999999, "quote_volume": 259671.960596, "trades": 2658, "taker_buy_base": 2095103.2, "taker_buy_quote": 97878.475618 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.04623, "high": 0.04719, "low": 0.04559, "close": 0.04643, "volume": 7615686.9, "close_time": 1763661599999, "quote_volume": 351898.508764, "trades": 2730, "taker_buy_base": 5096123.5, "taker_buy_quote": 235359.411828 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0463, "high": 0.04677, "low": 0.04582, "close": 0.04614, "volume": 2857510.2, "close_time": 1763665199999, "quote_volume": 132014.157493, "trades": 1188, "taker_buy_base": 1308935.2, "taker_buy_quote": 60527.318849 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.04614, "high": 0.04668, "low": 0.04544, "close": 0.04579, "volume": 2858047.4, "close_time": 1763668799999, "quote_volume": 131492.371906, "trades": 1146, "taker_buy_base": 1456851.9, "taker_buy_quote": 67213.900847 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0458, "high": 0.04583, "low": 0.04502, "close": 0.04511, "volume": 2129167.3, "close_time": 1763672399999, "quote_volume": 96644.628289, "trades": 1048, "taker_buy_base": 941856.6, "taker_buy_quote": 42826.63417 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0451, "high": 0.04618, "low": 0.04509, "close": 0.04575, "volume": 2443890.8, "close_time": 1763675999999, "quote_volume": 111981.56239, "trades": 934, "taker_buy_base": 1220038.6, "taker_buy_quote": 55929.158594 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.04575, "high": 0.0469, "low": 0.04575, "close": 0.0464, "volume": 1457548.8, "close_time": 1763679599999, "quote_volume": 67451.753623, "trades": 635, "taker_buy_base": 828165.0, "taker_buy_quote": 38348.749105 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.04643, "high": 0.04649, "low": 0.04474, "close": 0.0449, "volume": 2980265.3, "close_time": 1763683199999, "quote_volume": 134693.897937, "trades": 1108, "taker_buy_base": 1810019.3, "taker_buy_quote": 81783.217007 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.04493, "high": 0.04538, "low": 0.0446, "close": 0.04491, "volume": 2325179.0, "close_time": 1763686799999, "quote_volume": 104586.085301, "trades": 1107, "taker_buy_base": 1031011.8, "taker_buy_quote": 46390.418354 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.04499, "high": 0.0455, "low": 0.04485, "close": 0.04501, "volume": 1891188.4, "close_time": 1763690399999, "quote_volume": 85372.714011, "trades": 1477, "taker_buy_base": 1001527.1, "taker_buy_quote": 45223.845012 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.04501, "high": 0.04502, "low": 0.04329, "close": 0.04343, "volume": 5420503.8, "close_time": 1763693999999, "quote_volume": 239460.045904, "trades": 3203, "taker_buy_base": 1865353.8, "taker_buy_quote": 82471.423113 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.04356, "high": 0.04431, "low": 0.0434, "close": 0.04354, "volume": 1213522.7, "close_time": 1763697599999, "quote_volume": 53082.4607, "trades": 989, "taker_buy_base": 529727.2, "taker_buy_quote": 23221.866808 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.04349, "high": 0.04377, "low": 0.04283, "close": 0.04357, "volume": 1670349.8, "close_time": 1763701199999, "quote_volume": 72375.344148, "trades": 998, "taker_buy_base": 790846.1, "taker_buy_quote": 34286.24996 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.04354, "high": 0.04409, "low": 0.04343, "close": 0.04365, "volume": 1697885.6, "close_time": 1763704799999, "quote_volume": 74198.961882, "trades": 893, "taker_buy_base": 1176995.2, "taker_buy_quote": 51430.048906 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.04365, "high": 0.04412, "low": 0.0432, "close": 0.04321, "volume": 2203095.5, "close_time": 1763708399999, "quote_volume": 96263.965197, "trades": 1407, "taker_buy_base": 1078553.1, "taker_buy_quote": 47176.333115 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.04321, "high": 0.04333, "low": 0.0383, "close": 0.04174, "volume": 9605498.1, "close_time": 1763711999999, "quote_volume": 397579.556821, "trades": 4320, "taker_buy_base": 4036570.0, "taker_buy_quote": 167357.426557 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.04177, "high": 0.0427, "low": 0.04158, "close": 0.04202, "volume": 3533631.1, "close_time": 1763715599999, "quote_volume": 148921.234727, "trades": 2117, "taker_buy_base": 2191980.7, "taker_buy_quote": 92444.641692 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.04204, "high": 0.0425, "low": 0.04156, "close": 0.04175, "volume": 2021741.6, "close_time": 1763719199999, "quote_volume": 84977.343558, "trades": 1445, "taker_buy_base": 1095321.0, "taker_buy_quote": 46069.236528 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.04175, "high": 0.04229, "low": 0.0412, "close": 0.04129, "volume": 2275852.6, "close_time": 1763722799999, "quote_volume": 94905.581575, "trades": 1315, "taker_buy_base": 1078974.5, "taker_buy_quote": 45062.307362 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.04128, "high": 0.0417, "low": 0.04072, "close": 0.04097, "volume": 2192665.1, "close_time": 1763726399999, "quote_volume": 90384.219667, "trades": 1040, "taker_buy_base": 868036.6, "taker_buy_quote": 35774.047845 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.04098, "high": 0.04207, "low": 0.04008, "close": 0.04132, "volume": 2955130.8, "close_time": 1763729999999, "quote_volume": 121276.374705, "trades": 1887, "taker_buy_base": 1172846.4, "taker_buy_quote": 48174.660094 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.04129, "high": 0.04175, "low": 0.04086, "close": 0.04138, "volume": 3426623.5, "close_time": 1763733599999, "quote_volume": 141857.638445, "trades": 1618, "taker_buy_base": 1551796.5, "taker_buy_quote": 64242.570766 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.04141, "high": 0.04204, "low": 0.04092, "close": 0.04168, "volume": 2215826.1, "close_time": 1763737199999, "quote_volume": 92004.357927, "trades": 1317, "taker_buy_base": 1060080.0, "taker_buy_quote": 44041.325345 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.04171, "high": 0.04189, "low": 0.04112, "close": 0.04147, "volume": 2272716.9, "close_time": 1763740799999, "quote_volume": 94389.655203, "trades": 959, "taker_buy_base": 819178.8, "taker_buy_quote": 34001.238134 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.04154, "high": 0.04203, "low": 0.04044, "close": 0.04187, "volume": 5987201.5, "close_time": 1763744399999, "quote_volume": 246576.055069, "trades": 1900, "taker_buy_base": 1758754.5, "taker_buy_quote": 72303.939984 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.04185, "high": 0.0425, "low": 0.04143, "close": 0.04155, "volume": 2206305.3, "close_time": 1763747999999, "quote_volume": 92777.907437, "trades": 1134, "taker_buy_base": 1045857.2, "taker_buy_quote": 44083.524512 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.04156, "high": 0.04177, "low": 0.04085, "close": 0.04143, "volume": 1427797.0, "close_time": 1763751599999, "quote_volume": 59058.691316, "trades": 780, "taker_buy_base": 791467.2, "taker_buy_quote": 32724.211289 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.04144, "high": 0.04147, "low": 0.04062, "close": 0.04068, "volume": 1521916.6, "close_time": 1763755199999, "quote_volume": 62408.267391, "trades": 687, "taker_buy_base": 649339.7, "taker_buy_quote": 26670.381776 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.04066, "high": 0.04071, "low": 0.03977, "close": 0.04023, "volume": 3640768.8, "close_time": 1763758799999, "quote_volume": 146198.509055, "trades": 1211, "taker_buy_base": 1285159.3, "taker_buy_quote": 51666.114615 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.04026, "high": 0.0407, "low": 0.04, "close": 0.0402, "volume": 2606071.3, "close_time": 1763762399999, "quote_volume": 105100.559831, "trades": 1096, "taker_buy_base": 1495229.2, "taker_buy_quote": 60228.987652 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.04018, "high": 0.04047, "low": 0.03932, "close": 0.03932, "volume": 1066540.2, "close_time": 1763765999999, "quote_volume": 42570.284293, "trades": 426, "taker_buy_base": 624625.2, "taker_buy_quote": 24930.26904 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.03932, "high": 0.04064, "low": 0.03903, "close": 0.04064, "volume": 1160298.3, "close_time": 1763769599999, "quote_volume": 46162.084486, "trades": 503, "taker_buy_base": 733771.8, "taker_buy_quote": 29266.622437 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.04065, "high": 0.04143, "low": 0.04006, "close": 0.04024, "volume": 1266367.9, "close_time": 1763773199999, "quote_volume": 51487.199252, "trades": 654, "taker_buy_base": 501649.6, "taker_buy_quote": 20431.50288 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.04034, "high": 0.04128, "low": 0.04034, "close": 0.04115, "volume": 1145783.9, "close_time": 1763776799999, "quote_volume": 46980.6095, "trades": 619, "taker_buy_base": 827236.9, "taker_buy_quote": 33939.536324 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.04116, "high": 0.04116, "low": 0.04068, "close": 0.04092, "volume": 573195.8, "close_time": 1763780399999, "quote_volume": 23449.468314, "trades": 335, "taker_buy_base": 273586.8, "taker_buy_quote": 11200.263718 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.04098, "high": 0.04118, "low": 0.04042, "close": 0.04047, "volume": 771599.3, "close_time": 1763783999999, "quote_volume": 31442.474308, "trades": 452, "taker_buy_base": 366570.8, "taker_buy_quote": 14963.965021 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.04049, "high": 0.04058, "low": 0.03943, "close": 0.0402, "volume": 1056025.3, "close_time": 1763787599999, "quote_volume": 42076.085532, "trades": 636, "taker_buy_base": 460012.8, "taker_buy_quote": 18309.751064 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.04032, "high": 0.04047, "low": 0.03891, "close": 0.03936, "volume": 4869259.8, "close_time": 1763791199999, "quote_volume": 193252.058885, "trades": 1605, "taker_buy_base": 1859367.3, "taker_buy_quote": 73828.456901 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.03943, "high": 0.04009, "low": 0.03871, "close": 0.0397, "volume": 6761740.6, "close_time": 1763794799999, "quote_volume": 265985.362456, "trades": 2343, "taker_buy_base": 3587330.9, "taker_buy_quote": 141394.848137 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.03966, "high": 0.03971, "low": 0.03881, "close": 0.03883, "volume": 1500503.0, "close_time": 1763798399999, "quote_volume": 58792.215876, "trades": 722, "taker_buy_base": 469511.9, "taker_buy_quote": 18425.024379 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03883, "high": 0.03891, "low": 0.03807, "close": 0.03812, "volume": 1710014.1, "close_time": 1763801999999, "quote_volume": 65676.499184, "trades": 810, "taker_buy_base": 835906.5, "taker_buy_quote": 32073.949986 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.03815, "high": 0.03922, "low": 0.03815, "close": 0.03919, "volume": 1112170.7, "close_time": 1763805599999, "quote_volume": 42896.514983, "trades": 616, "taker_buy_base": 582032.9, "taker_buy_quote": 22398.003228 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.03922, "high": 0.03967, "low": 0.039, "close": 0.03925, "volume": 1974864.4, "close_time": 1763809199999, "quote_volume": 77538.378066, "trades": 1310, "taker_buy_base": 1079086.9, "taker_buy_quote": 42377.490133 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.03925, "high": 0.03977, "low": 0.0391, "close": 0.03935, "volume": 1291967.7, "close_time": 1763812799999, "quote_volume": 50986.095525, "trades": 654, "taker_buy_base": 693290.4, "taker_buy_quote": 27357.555467 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.03936, "high": 0.03941, "low": 0.03898, "close": 0.03922, "volume": 849744.8, "close_time": 1763816399999, "quote_volume": 33351.240455, "trades": 433, "taker_buy_base": 443479.2, "taker_buy_quote": 17420.536364 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.03925, "high": 0.03933, "low": 0.03834, "close": 0.03862, "volume": 1207278.9, "close_time": 1763819999999, "quote_volume": 46717.359635, "trades": 625, "taker_buy_base": 508563.9, "taker_buy_quote": 19717.802753 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.03863, "high": 0.03942, "low": 0.03862, "close": 0.03891, "volume": 772809.9, "close_time": 1763823599999, "quote_volume": 30101.586316, "trades": 383, "taker_buy_base": 270132.1, "taker_buy_quote": 10538.78573 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.03893, "high": 0.03895, "low": 0.03817, "close": 0.03875, "volume": 1753793.4, "close_time": 1763827199999, "quote_volume": 67656.772531, "trades": 841, "taker_buy_base": 609211.2, "taker_buy_quote": 23518.39755 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.03874, "high": 0.03935, "low": 0.03867, "close": 0.03898, "volume": 1696555.8, "close_time": 1763830799999, "quote_volume": 66266.652954, "trades": 777, "taker_buy_base": 1071613.1, "taker_buy_quote": 41868.245228 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.03899, "high": 0.03908, "low": 0.03875, "close": 0.03902, "volume": 908377.6, "close_time": 1763834399999, "quote_volume": 35366.996234, "trades": 487, "taker_buy_base": 481949.1, "taker_buy_quote": 18768.220989 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.03902, "high": 0.03902, "low": 0.03861, "close": 0.03865, "volume": 1221618.0, "close_time": 1763837999999, "quote_volume": 47358.296091, "trades": 524, "taker_buy_base": 502928.0, "taker_buy_quote": 19507.81195 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.03865, "high": 0.03902, "low": 0.03854, "close": 0.03893, "volume": 1113307.7, "close_time": 1763841599999, "quote_volume": 43196.747619, "trades": 593, "taker_buy_base": 649192.2, "taker_buy_quote": 25188.0442 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.03884, "high": 0.03916, "low": 0.03831, "close": 0.03839, "volume": 941370.4, "close_time": 1763845199999, "quote_volume": 36531.266229, "trades": 460, "taker_buy_base": 275066.0, "taker_buy_quote": 10670.26523 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0384, "high": 0.03882, "low": 0.03839, "close": 0.03878, "volume": 1113624.0, "close_time": 1763848799999, "quote_volume": 42971.360731, "trades": 562, "taker_buy_base": 317082.4, "taker_buy_quote": 12248.422936 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0388, "high": 0.03944, "low": 0.03852, "close": 0.0393, "volume": 485860.1, "close_time": 1763852399999, "quote_volume": 18893.760204, "trades": 312, "taker_buy_base": 210865.4, "taker_buy_quote": 8196.583072 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.03927, "high": 0.03939, "low": 0.03859, "close": 0.03863, "volume": 719797.2, "close_time": 1763855999999, "quote_volume": 28024.53165, "trades": 327, "taker_buy_base": 371105.2, "taker_buy_quote": 14541.188148 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03863, "high": 0.03882, "low": 0.03833, "close": 0.03867, "volume": 892490.9, "close_time": 1763859599999, "quote_volume": 34459.694636, "trades": 418, "taker_buy_base": 489148.9, "taker_buy_quote": 18871.834163 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.03875, "high": 0.03967, "low": 0.03872, "close": 0.03953, "volume": 1284362.7, "close_time": 1763863199999, "quote_volume": 50414.094274, "trades": 614, "taker_buy_base": 749582.1, "taker_buy_quote": 29396.408661 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.03949, "high": 0.04023, "low": 0.03944, "close": 0.03961, "volume": 1989263.0, "close_time": 1763866799999, "quote_volume": 79112.309377, "trades": 909, "taker_buy_base": 1012053.3, "taker_buy_quote": 40298.151574 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.03959, "high": 0.03997, "low": 0.03931, "close": 0.03992, "volume": 1838440.7, "close_time": 1763870399999, "quote_volume": 72841.74794, "trades": 800, "taker_buy_base": 1273423.7, "taker_buy_quote": 50468.996711 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.03991, "high": 0.04008, "low": 0.03954, "close": 0.03981, "volume": 998596.3, "close_time": 1763873999999, "quote_volume": 39772.863335, "trades": 502, "taker_buy_base": 508608.6, "taker_buy_quote": 20261.986768 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0399, "high": 0.03998, "low": 0.03947, "close": 0.03988, "volume": 1218733.9, "close_time": 1763877599999, "quote_volume": 48466.41554, "trades": 498, "taker_buy_base": 534407.3, "taker_buy_quote": 21273.536578 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.03985, "high": 0.03992, "low": 0.03912, "close": 0.03929, "volume": 868626.0, "close_time": 1763881199999, "quote_volume": 34249.619808, "trades": 412, "taker_buy_base": 310414.6, "taker_buy_quote": 12260.952499 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.03925, "high": 0.03931, "low": 0.03886, "close": 0.03896, "volume": 1485592.7, "close_time": 1763884799999, "quote_volume": 57959.66873, "trades": 532, "taker_buy_base": 407639.8, "taker_buy_quote": 15906.109652 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.03891, "high": 0.03925, "low": 0.0388, "close": 0.03916, "volume": 484048.5, "close_time": 1763888399999, "quote_volume": 18855.461642, "trades": 274, "taker_buy_base": 253362.0, "taker_buy_quote": 9865.493843 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.03915, "high": 0.0399, "low": 0.03908, "close": 0.03968, "volume": 1114045.1, "close_time": 1763891999999, "quote_volume": 44135.99097, "trades": 560, "taker_buy_base": 656036.9, "taker_buy_quote": 26009.2751 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.03968, "high": 0.03976, "low": 0.03899, "close": 0.03901, "volume": 1636353.4, "close_time": 1763895599999, "quote_volume": 64396.439424, "trades": 588, "taker_buy_base": 692870.4, "taker_buy_quote": 27297.830686 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.03902, "high": 0.03924, "low": 0.03854, "close": 0.03917, "volume": 1367865.2, "close_time": 1763899199999, "quote_volume": 53370.514405, "trades": 540, "taker_buy_base": 713914.0, "taker_buy_quote": 27886.570602 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0391, "high": 0.03946, "low": 0.03889, "close": 0.03932, "volume": 1858165.7, "close_time": 1763902799999, "quote_volume": 72947.05759, "trades": 884, "taker_buy_base": 1122907.1, "taker_buy_quote": 44094.719013 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0393, "high": 0.03954, "low": 0.039, "close": 0.03911, "volume": 1600567.6, "close_time": 1763906399999, "quote_volume": 62749.05649, "trades": 649, "taker_buy_base": 636681.1, "taker_buy_quote": 24978.309156 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0391, "high": 0.0394, "low": 0.03847, "close": 0.0385, "volume": 1719070.4, "close_time": 1763909999999, "quote_volume": 66960.604341, "trades": 782, "taker_buy_base": 634944.2, "taker_buy_quote": 24711.468143 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.03851, "high": 0.03946, "low": 0.03842, "close": 0.03909, "volume": 1205593.9, "close_time": 1763913599999, "quote_volume": 46923.869522, "trades": 554, "taker_buy_base": 612500.9, "taker_buy_quote": 23820.265023 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.03913, "high": 0.03926, "low": 0.03856, "close": 0.03856, "volume": 1230227.5, "close_time": 1763917199999, "quote_volume": 47844.639152, "trades": 586, "taker_buy_base": 605486.4, "taker_buy_quote": 23540.697375 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.03856, "high": 0.03873, "low": 0.03819, "close": 0.0385, "volume": 1298019.8, "close_time": 1763920799999, "quote_volume": 49921.832949, "trades": 613, "taker_buy_base": 657995.2, "taker_buy_quote": 25310.643596 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.03851, "high": 0.03884, "low": 0.0383, "close": 0.03836, "volume": 1179375.9, "close_time": 1763924399999, "quote_volume": 45532.643147, "trades": 546, "taker_buy_base": 449680.4, "taker_buy_quote": 17369.068721 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.03833, "high": 0.0393, "low": 0.03815, "close": 0.03853, "volume": 2532115.5, "close_time": 1763927999999, "quote_volume": 98442.22315, "trades": 1153, "taker_buy_base": 1173465.1, "taker_buy_quote": 45655.912677 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.03853, "high": 0.03866, "low": 0.03826, "close": 0.03846, "volume": 1327368.8, "close_time": 1763931599999, "quote_volume": 51036.541209, "trades": 470, "taker_buy_base": 484314.5, "taker_buy_quote": 18621.452348 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.03848, "high": 0.03884, "low": 0.0382, "close": 0.03865, "volume": 2338014.8, "close_time": 1763935199999, "quote_volume": 89873.181933, "trades": 656, "taker_buy_base": 1206855.2, "taker_buy_quote": 46457.083151 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.03863, "high": 0.03879, "low": 0.03808, "close": 0.03839, "volume": 1721768.3, "close_time": 1763938799999, "quote_volume": 66190.506544, "trades": 627, "taker_buy_base": 916535.4, "taker_buy_quote": 35276.578275 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.03844, "high": 0.03855, "low": 0.0362, "close": 0.03765, "volume": 10900277.8, "close_time": 1763942399999, "quote_volume": 404353.591222, "trades": 3273, "taker_buy_base": 4709110.0, "taker_buy_quote": 174072.584844 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03765, "high": 0.03797, "low": 0.03706, "close": 0.03765, "volume": 3460618.1, "close_time": 1763945999999, "quote_volume": 129416.307912, "trades": 1126, "taker_buy_base": 1683565.5, "taker_buy_quote": 63095.084382 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.03762, "high": 0.03802, "low": 0.03717, "close": 0.03799, "volume": 2029267.2, "close_time": 1763949599999, "quote_volume": 76119.865127, "trades": 793, "taker_buy_base": 825521.3, "taker_buy_quote": 31021.02424 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.03791, "high": 0.03942, "low": 0.03791, "close": 0.03878, "volume": 2434293.3, "close_time": 1763953199999, "quote_volume": 94750.589227, "trades": 1054, "taker_buy_base": 1306029.2, "taker_buy_quote": 50877.852971 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.03875, "high": 0.03915, "low": 0.03866, "close": 0.03882, "volume": 1007553.6, "close_time": 1763956799999, "quote_volume": 39165.003743, "trades": 456, "taker_buy_base": 546260.0, "taker_buy_quote": 21251.936039 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.03881, "high": 0.03921, "low": 0.03823, "close": 0.039, "volume": 1540895.3, "close_time": 1763960399999, "quote_volume": 59877.581174, "trades": 616, "taker_buy_base": 764104.1, "taker_buy_quote": 29711.910681 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.03899, "high": 0.03983, "low": 0.03881, "close": 0.03881, "volume": 2749779.3, "close_time": 1763963999999, "quote_volume": 108515.873991, "trades": 1283, "taker_buy_base": 1864081.6, "taker_buy_quote": 73634.563009 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.03882, "high": 0.03884, "low": 0.03801, "close": 0.0383, "volume": 2101651.1, "close_time": 1763967599999, "quote_volume": 80388.402625, "trades": 894, "taker_buy_base": 891813.1, "taker_buy_quote": 34142.864571 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.03824, "high": 0.03912, "low": 0.03802, "close": 0.03877, "volume": 873202.3, "close_time": 1763971199999, "quote_volume": 33615.938901, "trades": 476, "taker_buy_base": 561225.5, "taker_buy_quote": 21582.601677 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.03876, "high": 0.03895, "low": 0.03858, "close": 0.0388, "volume": 1193989.0, "close_time": 1763974799999, "quote_volume": 46279.526374, "trades": 536, "taker_buy_base": 624187.5, "taker_buy_quote": 24187.553361 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.03878, "high": 0.03878, "low": 0.03814, "close": 0.03821, "volume": 5020585.1, "close_time": 1763978399999, "quote_volume": 193197.080918, "trades": 1784, "taker_buy_base": 2257778.5, "taker_buy_quote": 86863.620553 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.03822, "high": 0.03841, "low": 0.03806, "close": 0.03834, "volume": 812777.4, "close_time": 1763981999999, "quote_volume": 31069.29562, "trades": 380, "taker_buy_base": 393766.7, "taker_buy_quote": 15059.780763 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.03836, "high": 0.03869, "low": 0.0382, "close": 0.0386, "volume": 2939627.1, "close_time": 1763985599999, "quote_volume": 113255.964429, "trades": 989, "taker_buy_base": 608875.9, "taker_buy_quote": 23417.133373 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.03858, "high": 0.03868, "low": 0.03818, "close": 0.03825, "volume": 1463916.4, "close_time": 1763989199999, "quote_volume": 56100.725132, "trades": 430, "taker_buy_base": 1111466.3, "taker_buy_quote": 42571.251721 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.03825, "high": 0.03877, "low": 0.03815, "close": 0.03817, "volume": 2169225.6, "close_time": 1763992799999, "quote_volume": 83180.671792, "trades": 679, "taker_buy_base": 1641782.4, "taker_buy_quote": 62925.151395 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.03816, "high": 0.03886, "low": 0.03784, "close": 0.03886, "volume": 2299806.3, "close_time": 1763996399999, "quote_volume": 88084.822904, "trades": 821, "taker_buy_base": 1209970.9, "taker_buy_quote": 46423.432009 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.03887, "high": 0.03926, "low": 0.03835, "close": 0.0392, "volume": 1855233.5, "close_time": 1763999999999, "quote_volume": 72098.140619, "trades": 868, "taker_buy_base": 765735.5, "taker_buy_quote": 29740.654739 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.03919, "high": 0.03946, "low": 0.03874, "close": 0.03897, "volume": 3205814.8, "close_time": 1764003599999, "quote_volume": 125047.00761, "trades": 1236, "taker_buy_base": 1003074.4, "taker_buy_quote": 39177.254125 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.039, "high": 0.03999, "low": 0.03886, "close": 0.03994, "volume": 2968963.5, "close_time": 1764007199999, "quote_volume": 116862.112247, "trades": 1335, "taker_buy_base": 1413165.7, "taker_buy_quote": 55679.64901 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.04, "high": 0.04051, "low": 0.03978, "close": 0.04012, "volume": 6106362.4, "close_time": 1764010799999, "quote_volume": 244824.219725, "trades": 1894, "taker_buy_base": 2861874.0, "taker_buy_quote": 114715.339438 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.0402, "high": 0.04056, "low": 0.04001, "close": 0.0402, "volume": 2554331.3, "close_time": 1764014399999, "quote_volume": 102872.682112, "trades": 899, "taker_buy_base": 1271088.1, "taker_buy_quote": 51147.609198 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.04025, "high": 0.04046, "low": 0.03982, "close": 0.04025, "volume": 1886081.8, "close_time": 1764017999999, "quote_volume": 75847.647634, "trades": 707, "taker_buy_base": 1237701.4, "taker_buy_quote": 49825.704078 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.04023, "high": 0.04045, "low": 0.03989, "close": 0.04021, "volume": 2106149.3, "close_time": 1764021599999, "quote_volume": 84527.004503, "trades": 782, "taker_buy_base": 768459.4, "taker_buy_quote": 30873.781834 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.04025, "high": 0.04065, "low": 0.03998, "close": 0.03998, "volume": 955600.6, "close_time": 1764025199999, "quote_volume": 38511.435223, "trades": 450, "taker_buy_base": 507275.2, "taker_buy_quote": 20448.586782 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.03996, "high": 0.04013, "low": 0.03958, "close": 0.03976, "volume": 608063.1, "close_time": 1764028799999, "quote_volume": 24206.073389, "trades": 250, "taker_buy_base": 300348.6, "taker_buy_quote": 11962.714593 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03977, "high": 0.03999, "low": 0.03941, "close": 0.03959, "volume": 1279107.7, "close_time": 1764032399999, "quote_volume": 50707.450974, "trades": 550, "taker_buy_base": 587801.8, "taker_buy_quote": 23296.728393 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.03955, "high": 0.04003, "low": 0.03946, "close": 0.03954, "volume": 1775283.8, "close_time": 1764035999999, "quote_volume": 70607.685605, "trades": 690, "taker_buy_base": 991130.5, "taker_buy_quote": 39474.869021 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.03954, "high": 0.03954, "low": 0.03897, "close": 0.03946, "volume": 1672987.6, "close_time": 1764039599999, "quote_volume": 65606.739309, "trades": 542, "taker_buy_base": 805244.1, "taker_buy_quote": 31521.904768 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.03934, "high": 0.03945, "low": 0.03872, "close": 0.03887, "volume": 1817295.1, "close_time": 1764043199999, "quote_volume": 71016.326886, "trades": 829, "taker_buy_base": 495042.6, "taker_buy_quote": 19357.784413 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.03886, "high": 0.03903, "low": 0.03857, "close": 0.03882, "volume": 929839.7, "close_time": 1764046799999, "quote_volume": 36055.36259, "trades": 454, "taker_buy_base": 404883.8, "taker_buy_quote": 15695.562598 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0388, "high": 0.0388, "low": 0.03837, "close": 0.03838, "volume": 1375934.6, "close_time": 1764050399999, "quote_volume": 53053.422527, "trades": 537, "taker_buy_base": 408197.4, "taker_buy_quote": 15736.771739 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.03839, "high": 0.0387, "low": 0.03814, "close": 0.03861, "volume": 2043040.4, "close_time": 1764053999999, "quote_volume": 78395.56406, "trades": 692, "taker_buy_base": 1016827.6, "taker_buy_quote": 39066.95569 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.03852, "high": 0.03878, "low": 0.03834, "close": 0.03836, "volume": 808741.8, "close_time": 1764057599999, "quote_volume": 31151.772815, "trades": 292, "taker_buy_base": 400906.0, "taker_buy_quote": 15443.940777 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.03853, "high": 0.03895, "low": 0.03841, "close": 0.03847, "volume": 779845.5, "close_time": 1764061199999, "quote_volume": 30193.840288, "trades": 368, "taker_buy_base": 395579.6, "taker_buy_quote": 15319.156271 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.03849, "high": 0.03858, "low": 0.03782, "close": 0.0384, "volume": 1412592.3, "close_time": 1764064799999, "quote_volume": 53850.650079, "trades": 577, "taker_buy_base": 617660.9, "taker_buy_quote": 23568.341065 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0384, "high": 0.03849, "low": 0.03816, "close": 0.03843, "volume": 1016187.9, "close_time": 1764068399999, "quote_volume": 38923.192313, "trades": 385, "taker_buy_base": 702494.0, "taker_buy_quote": 26911.295085 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.03842, "high": 0.03867, "low": 0.03833, "close": 0.03842, "volume": 1137852.9, "close_time": 1764071999999, "quote_volume": 43781.243186, "trades": 413, "taker_buy_base": 820905.1, "taker_buy_quote": 31583.692915 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.03845, "high": 0.03885, "low": 0.03822, "close": 0.03852, "volume": 1097506.4, "close_time": 1764075599999, "quote_volume": 42286.537941, "trades": 470, "taker_buy_base": 571775.7, "taker_buy_quote": 22027.117366 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.03845, "high": 0.03853, "low": 0.03793, "close": 0.03806, "volume": 1433780.8, "close_time": 1764079199999, "quote_volume": 54783.222957, "trades": 465, "taker_buy_base": 554669.0, "taker_buy_quote": 21206.351659 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.03807, "high": 0.03841, "low": 0.03756, "close": 0.03814, "volume": 2086908.8, "close_time": 1764082799999, "quote_volume": 79448.415313, "trades": 841, "taker_buy_base": 963795.5, "taker_buy_quote": 36659.989076 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.03816, "high": 0.03871, "low": 0.0379, "close": 0.03843, "volume": 2562357.5, "close_time": 1764086399999, "quote_volume": 98377.343324, "trades": 853, "taker_buy_base": 1807535.0, "taker_buy_quote": 69479.486401 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.03843, "high": 0.04029, "low": 0.0384, "close": 0.03959, "volume": 2340411.5, "close_time": 1764089999999, "quote_volume": 92280.828525, "trades": 989, "taker_buy_base": 1354776.9, "taker_buy_quote": 53376.713122 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.03971, "high": 0.04012, "low": 0.03929, "close": 0.03937, "volume": 2099055.9, "close_time": 1764093599999, "quote_volume": 83251.549206, "trades": 960, "taker_buy_base": 1048518.0, "taker_buy_quote": 41581.396937 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.03937, "high": 0.03946, "low": 0.03888, "close": 0.03889, "volume": 877572.2, "close_time": 1764097199999, "quote_volume": 34405.908027, "trades": 448, "taker_buy_base": 410819.7, "taker_buy_quote": 16116.123569 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.03892, "high": 0.03899, "low": 0.03813, "close": 0.03891, "volume": 2044168.8, "close_time": 1764100799999, "quote_volume": 79026.035117, "trades": 864, "taker_buy_base": 659780.7, "taker_buy_quote": 25498.810689 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.03892, "high": 0.03978, "low": 0.03892, "close": 0.0396, "volume": 1486773.6, "close_time": 1764104399999, "quote_volume": 58609.016866, "trades": 664, "taker_buy_base": 920370.5, "taker_buy_quote": 36276.784506 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.03959, "high": 0.04016, "low": 0.03955, "close": 0.03996, "volume": 2045830.8, "close_time": 1764107999999, "quote_volume": 81677.316336, "trades": 758, "taker_buy_base": 1098658.8, "taker_buy_quote": 43875.056438 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.03992, "high": 0.04101, "low": 0.03956, "close": 0.0407, "volume": 3335662.4, "close_time": 1764111599999, "quote_volume": 134399.675006, "trades": 784, "taker_buy_base": 1983429.5, "taker_buy_quote": 79847.959697 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.04071, "high": 0.04303, "low": 0.04042, "close": 0.04221, "volume": 5043371.0, "close_time": 1764115199999, "quote_volume": 210901.235989, "trades": 2111, "taker_buy_base": 2610208.5, "taker_buy_quote": 109372.206544 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.04218, "high": 0.04404, "low": 0.04206, "close": 0.04267, "volume": 6548990.4, "close_time": 1764118799999, "quote_volume": 281664.863012, "trades": 2964, "taker_buy_base": 3550363.4, "taker_buy_quote": 152682.893085 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.04266, "high": 0.04271, "low": 0.04145, "close": 0.0416, "volume": 3517348.4, "close_time": 1764122399999, "quote_volume": 147468.071907, "trades": 1682, "taker_buy_base": 1870129.1, "taker_buy_quote": 78423.96815 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.04162, "high": 0.0425, "low": 0.04153, "close": 0.04211, "volume": 2319493.9, "close_time": 1764125999999, "quote_volume": 97266.441847, "trades": 1034, "taker_buy_base": 1261562.8, "taker_buy_quote": 52933.413495 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.04209, "high": 0.04222, "low": 0.0408, "close": 0.041, "volume": 2817671.0, "close_time": 1764129599999, "quote_volume": 116475.743884, "trades": 1334, "taker_buy_base": 945936.6, "taker_buy_quote": 39236.295818 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.04104, "high": 0.04221, "low": 0.04104, "close": 0.04182, "volume": 2284926.3, "close_time": 1764133199999, "quote_volume": 95375.992124, "trades": 1142, "taker_buy_base": 1314978.0, "taker_buy_quote": 54907.22936 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.04183, "high": 0.04237, "low": 0.04166, "close": 0.04217, "volume": 2128783.5, "close_time": 1764136799999, "quote_volume": 89399.247648, "trades": 956, "taker_buy_base": 1089966.2, "taker_buy_quote": 45794.402589 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0422, "high": 0.0425, "low": 0.04147, "close": 0.04148, "volume": 1821030.9, "close_time": 1764140399999, "quote_volume": 76166.939127, "trades": 902, "taker_buy_base": 903281.4, "taker_buy_quote": 37809.980629 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.04146, "high": 0.04146, "low": 0.04077, "close": 0.04094, "volume": 1986971.7, "close_time": 1764143999999, "quote_volume": 81666.60273, "trades": 910, "taker_buy_base": 1056827.8, "taker_buy_quote": 43438.529358 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.04094, "high": 0.04094, "low": 0.0403, "close": 0.04033, "volume": 2028264.3, "close_time": 1764147599999, "quote_volume": 82355.286904, "trades": 938, "taker_buy_base": 1319401.9, "taker_buy_quote": 53594.054075 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.04033, "high": 0.04038, "low": 0.03968, "close": 0.04022, "volume": 4236423.8, "close_time": 1764151199999, "quote_volume": 169620.284617, "trades": 1525, "taker_buy_base": 2132605.5, "taker_buy_quote": 85309.993049 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.04021, "high": 0.04037, "low": 0.03948, "close": 0.0396, "volume": 2631282.7, "close_time": 1764154799999, "quote_volume": 105231.984317, "trades": 955, "taker_buy_base": 1206953.3, "taker_buy_quote": 48177.657126 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.03961, "high": 0.03974, "low": 0.03927, "close": 0.0394, "volume": 992512.4, "close_time": 1764158399999, "quote_volume": 39200.966803, "trades": 467, "taker_buy_base": 400027.4, "taker_buy_quote": 15802.119756 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.03941, "high": 0.03943, "low": 0.03892, "close": 0.03903, "volume": 975288.1, "close_time": 1764161999999, "quote_volume": 38194.073524, "trades": 585, "taker_buy_base": 508732.5, "taker_buy_quote": 19946.810112 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.03899, "high": 0.03991, "low": 0.03899, "close": 0.03963, "volume": 2820113.9, "close_time": 1764165599999, "quote_volume": 111120.930964, "trades": 1218, "taker_buy_base": 1463123.2, "taker_buy_quote": 57670.208447 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0396, "high": 0.04012, "low": 0.03931, "close": 0.03944, "volume": 1982550.7, "close_time": 1764169199999, "quote_volume": 78766.177095, "trades": 895, "taker_buy_base": 912754.6, "taker_buy_quote": 36298.58599 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.03952, "high": 0.04003, "low": 0.0392, "close": 0.03943, "volume": 3266510.5, "close_time": 1764172799999, "quote_volume": 129467.751796, "trades": 1316, "taker_buy_base": 2054224.7, "taker_buy_quote": 81430.513445 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.03943, "high": 0.04005, "low": 0.03889, "close": 0.03939, "volume": 3701169.8, "close_time": 1764176399999, "quote_volume": 145691.054347, "trades": 1246, "taker_buy_base": 1552802.2, "taker_buy_quote": 61222.094276 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.03941, "high": 0.04026, "low": 0.03925, "close": 0.04021, "volume": 2880217.1, "close_time": 1764179999999, "quote_volume": 114807.323822, "trades": 1258, "taker_buy_base": 1555621.1, "taker_buy_quote": 61987.960498 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.04025, "high": 0.04066, "low": 0.04016, "close": 0.04057, "volume": 2550863.3, "close_time": 1764183599999, "quote_volume": 103235.273713, "trades": 1085, "taker_buy_base": 1199413.0, "taker_buy_quote": 48545.497852 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.04065, "high": 0.04066, "low": 0.04009, "close": 0.04024, "volume": 2578749.5, "close_time": 1764187199999, "quote_volume": 104137.149974, "trades": 1098, "taker_buy_base": 1381849.1, "taker_buy_quote": 55798.782747 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.04032, "high": 0.04062, "low": 0.03992, "close": 0.04062, "volume": 1485923.3, "close_time": 1764190799999, "quote_volume": 59963.01605, "trades": 644, "taker_buy_base": 797701.8, "taker_buy_quote": 32185.929493 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.04064, "high": 0.04129, "low": 0.0404, "close": 0.04112, "volume": 1567361.6, "close_time": 1764194399999, "quote_volume": 64114.142516, "trades": 807, "taker_buy_base": 843823.2, "taker_buy_quote": 34487.850978 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.04112, "high": 0.04112, "low": 0.04063, "close": 0.04073, "volume": 428089.6, "close_time": 1764197999999, "quote_volume": 17465.03681, "trades": 221, "taker_buy_base": 190793.8, "taker_buy_quote": 7785.377589 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.04069, "high": 0.04078, "low": 0.04027, "close": 0.04041, "volume": 1543035.0, "close_time": 1764201599999, "quote_volume": 62489.620257, "trades": 582, "taker_buy_base": 470385.0, "taker_buy_quote": 19095.721701 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.04036, "high": 0.04071, "low": 0.04014, "close": 0.04041, "volume": 1651846.8, "close_time": 1764205199999, "quote_volume": 66746.397133, "trades": 797, "taker_buy_base": 520445.8, "taker_buy_quote": 21032.128936 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.04042, "high": 0.04063, "low": 0.04015, "close": 0.04046, "volume": 597361.3, "close_time": 1764208799999, "quote_volume": 24105.241733, "trades": 316, "taker_buy_base": 313565.5, "taker_buy_quote": 12658.624868 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.04046, "high": 0.0405, "low": 0.03994, "close": 0.04008, "volume": 1067836.1, "close_time": 1764212399999, "quote_volume": 43022.072461, "trades": 468, "taker_buy_base": 487714.1, "taker_buy_quote": 19669.326388 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.04004, "high": 0.04006, "low": 0.03965, "close": 0.03973, "volume": 1612191.4, "close_time": 1764215999999, "quote_volume": 64228.585589, "trades": 607, "taker_buy_base": 486485.2, "taker_buy_quote": 19373.549122 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0398, "high": 0.04005, "low": 0.03978, "close": 0.03983, "volume": 310053.6, "close_time": 1764219599999, "quote_volume": 12384.659984, "trades": 159, "taker_buy_base": 181385.8, "taker_buy_quote": 7247.75374 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.0398, "high": 0.03985, "low": 0.0392, "close": 0.03926, "volume": 1265333.8, "close_time": 1764223199999, "quote_volume": 49910.807002, "trades": 524, "taker_buy_base": 328082.0, "taker_buy_quote": 12939.037023 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.03927, "high": 0.03968, "low": 0.03901, "close": 0.03961, "volume": 1435181.9, "close_time": 1764226799999, "quote_volume": 56370.732917, "trades": 528, "taker_buy_base": 661477.8, "taker_buy_quote": 26045.281631 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.03961, "high": 0.03981, "low": 0.03937, "close": 0.03972, "volume": 921952.4, "close_time": 1764230399999, "quote_volume": 36484.863546, "trades": 226, "taker_buy_base": 444933.7, "taker_buy_quote": 17596.260015 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.03967, "high": 0.04016, "low": 0.0395, "close": 0.04002, "volume": 1204736.3, "close_time": 1764233999999, "quote_volume": 48030.291453, "trades": 396, "taker_buy_base": 678537.0, "taker_buy_quote": 27085.909981 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.04004, "high": 0.04014, "low": 0.03979, "close": 0.03988, "volume": 782622.6, "close_time": 1764237599999, "quote_volume": 31264.094616, "trades": 270, "taker_buy_base": 432895.4, "taker_buy_quote": 17299.075791 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.03988, "high": 0.03997, "low": 0.03977, "close": 0.0399, "volume": 469215.3, "close_time": 1764241199999, "quote_volume": 18719.92851, "trades": 130, "taker_buy_base": 201970.3, "taker_buy_quote": 8056.02883 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.03992, "high": 0.04015, "low": 0.03962, "close": 0.03965, "volume": 1119191.5, "close_time": 1764244799999, "quote_volume": 44591.684934, "trades": 407, "taker_buy_base": 846045.8, "taker_buy_quote": 33705.801182 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.03968, "high": 0.0398, "low": 0.03923, "close": 0.03931, "volume": 863748.4, "close_time": 1764248399999, "quote_volume": 34143.846171, "trades": 374, "taker_buy_base": 516364.2, "taker_buy_quote": 20429.18213 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.03932, "high": 0.03962, "low": 0.03931, "close": 0.03945, "volume": 939262.4, "close_time": 1764251999999, "quote_volume": 37059.331431, "trades": 360, "taker_buy_base": 500539.2, "taker_buy_quote": 19748.106893 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.03943, "high": 0.03947, "low": 0.03915, "close": 0.03936, "volume": 1188312.8, "close_time": 1764255599999, "quote_volume": 46726.659505, "trades": 376, "taker_buy_base": 435288.8, "taker_buy_quote": 17131.157311 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0393, "high": 0.03994, "low": 0.03915, "close": 0.03992, "volume": 1886300.6, "close_time": 1764259199999, "quote_volume": 74435.67469, "trades": 497, "taker_buy_base": 1142698.8, "taker_buy_quote": 45067.25566 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.03988, "high": 0.04176, "low": 0.03963, "close": 0.04106, "volume": 6654183.1, "close_time": 1764262799999, "quote_volume": 272198.033798, "trades": 2343, "taker_buy_base": 3557229.6, "taker_buy_quote": 145146.411902 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.041, "high": 0.04148, "low": 0.04064, "close": 0.04077, "volume": 3156427.3, "close_time": 1764266399999, "quote_volume": 129433.391635, "trades": 988, "taker_buy_base": 1686094.9, "taker_buy_quote": 69178.674168 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.04076, "high": 0.04122, "low": 0.04071, "close": 0.04102, "volume": 1754901.8, "close_time": 1764269999999, "quote_volume": 71882.556466, "trades": 569, "taker_buy_base": 501369.1, "taker_buy_quote": 20534.710474 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.04099, "high": 0.04106, "low": 0.04034, "close": 0.0404, "volume": 1577335.4, "close_time": 1764273599999, "quote_volume": 64069.286058, "trades": 564, "taker_buy_base": 591307.1, "taker_buy_quote": 24058.06174 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.04041, "high": 0.0406, "low": 0.04036, "close": 0.04037, "volume": 1203013.0, "close_time": 1764277199999, "quote_volume": 48681.564993, "trades": 426, "taker_buy_base": 620679.9, "taker_buy_quote": 25128.992132 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0403, "high": 0.04031, "low": 0.04002, "close": 0.04009, "volume": 1538561.9, "close_time": 1764280799999, "quote_volume": 61814.681353, "trades": 525, "taker_buy_base": 711466.9, "taker_buy_quote": 28563.79488 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.04009, "high": 0.0401, "low": 0.03931, "close": 0.03941, "volume": 1007822.2, "close_time": 1764284399999, "quote_volume": 40128.564612, "trades": 258, "taker_buy_base": 408734.3, "taker_buy_quote": 16262.106491 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.03945, "high": 0.03945, "low": 0.03882, "close": 0.03886, "volume": 1398861.8, "close_time": 1764287999999, "quote_volume": 54561.311714, "trades": 576, "taker_buy_base": 556088.1, "taker_buy_quote": 21710.71712 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03886, "high": 0.03925, "low": 0.03866, "close": 0.0391, "volume": 1184669.7, "close_time": 1764291599999, "quote_volume": 46188.448781, "trades": 517, "taker_buy_base": 879465.0, "taker_buy_quote": 34309.298755 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.03906, "high": 0.03922, "low": 0.03847, "close": 0.03869, "volume": 2520090.0, "close_time": 1764295199999, "quote_volume": 97928.325128, "trades": 830, "taker_buy_base": 1020081.1, "taker_buy_quote": 39670.789389 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.03871, "high": 0.03872, "low": 0.03805, "close": 0.03866, "volume": 6359423.3, "close_time": 1764298799999, "quote_volume": 243169.852713, "trades": 1212, "taker_buy_base": 1811609.7, "taker_buy_quote": 69430.146016 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.03867, "high": 0.03905, "low": 0.03865, "close": 0.03874, "volume": 1981142.9, "close_time": 1764302399999, "quote_volume": 76955.90082, "trades": 582, "taker_buy_base": 1278844.0, "taker_buy_quote": 49664.019949 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.03875, "high": 0.03901, "low": 0.03865, "close": 0.03869, "volume": 380432.1, "close_time": 1764305999999, "quote_volume": 14754.820507, "trades": 151, "taker_buy_base": 247902.2, "taker_buy_quote": 9616.5468 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.03865, "high": 0.0388, "low": 0.03851, "close": 0.03868, "volume": 558962.2, "close_time": 1764309599999, "quote_volume": 21603.23002, "trades": 229, "taker_buy_base": 248819.4, "taker_buy_quote": 9620.626459 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.03866, "high": 0.03874, "low": 0.03834, "close": 0.03851, "volume": 728624.9, "close_time": 1764313199999, "quote_volume": 28102.387839, "trades": 281, "taker_buy_base": 378129.8, "taker_buy_quote": 14593.548361 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.03852, "high": 0.03856, "low": 0.03821, "close": 0.03843, "volume": 1038723.1, "close_time": 1764316799999, "quote_volume": 39865.020255, "trades": 482, "taker_buy_base": 245938.2, "taker_buy_quote": 9443.84241 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.03839, "high": 0.03989, "low": 0.03839, "close": 0.03971, "volume": 1926457.3, "close_time": 1764320399999, "quote_volume": 75325.802787, "trades": 671, "taker_buy_base": 1121276.2, "taker_buy_quote": 43802.335376 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.03972, "high": 0.04013, "low": 0.03947, "close": 0.03955, "volume": 1750145.0, "close_time": 1764323999999, "quote_volume": 69478.976446, "trades": 689, "taker_buy_base": 886620.4, "taker_buy_quote": 35231.984274 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.03954, "high": 0.03978, "low": 0.0394, "close": 0.0396, "volume": 916579.3, "close_time": 1764327599999, "quote_volume": 36243.608638, "trades": 296, "taker_buy_base": 401387.5, "taker_buy_quote": 15878.198795 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.03959, "high": 0.03965, "low": 0.03903, "close": 0.03944, "volume": 1110188.1, "close_time": 1764331199999, "quote_volume": 43654.198419, "trades": 382, "taker_buy_base": 664336.4, "taker_buy_quote": 26153.603322 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0394, "high": 0.03968, "low": 0.0394, "close": 0.03947, "volume": 1588856.2, "close_time": 1764334799999, "quote_volume": 62772.859245, "trades": 617, "taker_buy_base": 399015.5, "taker_buy_quote": 15773.676558 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.03948, "high": 0.04048, "low": 0.0393, "close": 0.04046, "volume": 1857761.1, "close_time": 1764338399999, "quote_volume": 73985.390476, "trades": 649, "taker_buy_base": 972740.9, "taker_buy_quote": 38703.146063 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.04039, "high": 0.04063, "low": 0.04003, "close": 0.04026, "volume": 1465086.8, "close_time": 1764341999999, "quote_volume": 58985.85541, "trades": 580, "taker_buy_base": 654950.6, "taker_buy_quote": 26404.403155 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.04027, "high": 0.04079, "low": 0.04009, "close": 0.04064, "volume": 1304958.9, "close_time": 1764345599999, "quote_volume": 52738.609663, "trades": 500, "taker_buy_base": 627951.5, "taker_buy_quote": 25356.958891 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.04057, "high": 0.04061, "low": 0.03967, "close": 0.03967, "volume": 2598183.4, "close_time": 1764349199999, "quote_volume": 103882.971605, "trades": 790, "taker_buy_base": 1363658.3, "taker_buy_quote": 54514.965134 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0397, "high": 0.03974, "low": 0.03867, "close": 0.03882, "volume": 1842009.6, "close_time": 1764352799999, "quote_volume": 72333.60279, "trades": 820, "taker_buy_base": 758162.1, "taker_buy_quote": 29845.45657 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.03884, "high": 0.03904, "low": 0.03851, "close": 0.03888, "volume": 1719047.1, "close_time": 1764356399999, "quote_volume": 66633.96591, "trades": 662, "taker_buy_base": 1092346.9, "taker_buy_quote": 42346.778271 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.03888, "high": 0.03953, "low": 0.03888, "close": 0.03952, "volume": 1457201.1, "close_time": 1764359999999, "quote_volume": 57275.294872, "trades": 571, "taker_buy_base": 721251.7, "taker_buy_quote": 28397.223733 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03949, "high": 0.03949, "low": 0.03915, "close": 0.0394, "volume": 564830.0, "close_time": 1764363599999, "quote_volume": 22195.618742, "trades": 212, "taker_buy_base": 229724.3, "taker_buy_quote": 9031.799189 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.03942, "high": 0.03967, "low": 0.03924, "close": 0.0394, "volume": 1071446.5, "close_time": 1764367199999, "quote_volume": 42297.496771, "trades": 410, "taker_buy_base": 742897.8, "taker_buy_quote": 29312.480309 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.03942, "high": 0.03964, "low": 0.03915, "close": 0.0396, "volume": 268528.0, "close_time": 1764370799999, "quote_volume": 10564.457521, "trades": 105, "taker_buy_base": 175794.4, "taker_buy_quote": 6919.426957 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.03963, "high": 0.03978, "low": 0.03921, "close": 0.03921, "volume": 717185.7, "close_time": 1764374399999, "quote_volume": 28388.554481, "trades": 275, "taker_buy_base": 294949.8, "taker_buy_quote": 11674.05414 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0392, "high": 0.03932, "low": 0.0389, "close": 0.03919, "volume": 437763.3, "close_time": 1764377999999, "quote_volume": 17080.222222, "trades": 164, "taker_buy_base": 140820.6, "taker_buy_quote": 5502.305144 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.03922, "high": 0.03958, "low": 0.03897, "close": 0.03909, "volume": 734485.6, "close_time": 1764381599999, "quote_volume": 28833.469497, "trades": 319, "taker_buy_base": 287145.7, "taker_buy_quote": 11264.91518 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.03915, "high": 0.0392, "low": 0.03898, "close": 0.03917, "volume": 392225.5, "close_time": 1764385199999, "quote_volume": 15346.07953, "trades": 189, "taker_buy_base": 282118.8, "taker_buy_quote": 11039.773616 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.03917, "high": 0.03938, "low": 0.03913, "close": 0.03922, "volume": 436384.2, "close_time": 1764388799999, "quote_volume": 17124.196537, "trades": 173, "taker_buy_base": 259373.6, "taker_buy_quote": 10181.626386 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03921, "high": 0.03931, "low": 0.03898, "close": 0.03931, "volume": 191768.8, "close_time": 1764392399999, "quote_volume": 7496.724182, "trades": 81, "taker_buy_base": 130752.5, "taker_buy_quote": 5115.120437 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.03919, "high": 0.03928, "low": 0.03894, "close": 0.03899, "volume": 200064.8, "close_time": 1764395999999, "quote_volume": 7817.883309, "trades": 95, "taker_buy_base": 97089.1, "taker_buy_quote": 3801.389462 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.03898, "high": 0.03909, "low": 0.03874, "close": 0.03896, "volume": 968941.3, "close_time": 1764399599999, "quote_volume": 37713.647418, "trades": 388, "taker_buy_base": 467127.4, "taker_buy_quote": 18182.427408 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.03896, "high": 0.03913, "low": 0.03886, "close": 0.03897, "volume": 429137.8, "close_time": 1764403199999, "quote_volume": 16717.429692, "trades": 192, "taker_buy_base": 150788.9, "taker_buy_quote": 5876.079856 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.03885, "high": 0.03901, "low": 0.03833, "close": 0.03839, "volume": 968790.5, "close_time": 1764406799999, "quote_volume": 37313.444696, "trades": 361, "taker_buy_base": 329710.0, "taker_buy_quote": 12707.383473 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.03839, "high": 0.03871, "low": 0.03839, "close": 0.0386, "volume": 541641.4, "close_time": 1764410399999, "quote_volume": 20903.895376, "trades": 214, "taker_buy_base": 465568.4, "taker_buy_quote": 17966.77608 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.03862, "high": 0.03885, "low": 0.0384, "close": 0.03885, "volume": 573381.3, "close_time": 1764413999999, "quote_volume": 22155.290776, "trades": 219, "taker_buy_base": 205005.1, "taker_buy_quote": 7931.626731 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.03885, "high": 0.03895, "low": 0.03868, "close": 0.03879, "volume": 667576.3, "close_time": 1764417599999, "quote_volume": 25908.83588, "trades": 264, "taker_buy_base": 134019.4, "taker_buy_quote": 5202.753931 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.03883, "high": 0.03883, "low": 0.03816, "close": 0.03821, "volume": 962280.5, "close_time": 1764421199999, "quote_volume": 36951.041689, "trades": 391, "taker_buy_base": 226027.2, "taker_buy_quote": 8674.469952 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.03821, "high": 0.03838, "low": 0.0381, "close": 0.03828, "volume": 1078224.4, "close_time": 1764424799999, "quote_volume": 41220.869773, "trades": 406, "taker_buy_base": 555369.1, "taker_buy_quote": 21248.092655 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.03809, "high": 0.03825, "low": 0.038, "close": 0.03804, "volume": 1536613.3, "close_time": 1764428399999, "quote_volume": 58583.985008, "trades": 386, "taker_buy_base": 712907.4, "taker_buy_quote": 27191.008037 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.03808, "high": 0.03856, "low": 0.03808, "close": 0.03845, "volume": 488397.4, "close_time": 1764431999999, "quote_volume": 18749.622291, "trades": 139, "taker_buy_base": 334362.2, "taker_buy_quote": 12838.648152 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03842, "high": 0.03871, "low": 0.03819, "close": 0.03821, "volume": 1371065.4, "close_time": 1764435599999, "quote_volume": 52766.464245, "trades": 420, "taker_buy_base": 502323.5, "taker_buy_quote": 19363.600323 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.03825, "high": 0.03834, "low": 0.03771, "close": 0.03774, "volume": 919587.8, "close_time": 1764439199999, "quote_volume": 34872.671096, "trades": 207, "taker_buy_base": 331463.0, "taker_buy_quote": 12577.31512 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.03774, "high": 0.03802, "low": 0.03757, "close": 0.03795, "volume": 511275.3, "close_time": 1764442799999, "quote_volume": 19318.270246, "trades": 201, "taker_buy_base": 262050.7, "taker_buy_quote": 9909.53315 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.03795, "high": 0.03806, "low": 0.03787, "close": 0.03798, "volume": 395498.4, "close_time": 1764446399999, "quote_volume": 15016.390998, "trades": 151, "taker_buy_base": 168267.1, "taker_buy_quote": 6397.752543 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03793, "high": 0.0383, "low": 0.0379, "close": 0.03824, "volume": 433827.7, "close_time": 1764449999999, "quote_volume": 16548.658687, "trades": 134, "taker_buy_base": 259317.5, "taker_buy_quote": 9886.64368 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.03827, "high": 0.0384, "low": 0.03817, "close": 0.03829, "volume": 505905.0, "close_time": 1764453599999, "quote_volume": 19372.986385, "trades": 145, "taker_buy_base": 308238.8, "taker_buy_quote": 11803.461933 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.03818, "high": 0.03818, "low": 0.03796, "close": 0.03796, "volume": 180012.5, "close_time": 1764457199999, "quote_volume": 6852.002163, "trades": 34, "taker_buy_base": 24750.6, "taker_buy_quote": 943.408103 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.03787, "high": 0.03809, "low": 0.03771, "close": 0.03791, "volume": 960537.1, "close_time": 1764460799999, "quote_volume": 36430.459486, "trades": 354, "taker_buy_base": 179529.1, "taker_buy_quote": 6806.471546 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03798, "high": 0.03823, "low": 0.03796, "close": 0.03804, "volume": 115790.7, "close_time": 1764464399999, "quote_volume": 4413.112674, "trades": 67, "taker_buy_base": 88460.4, "taker_buy_quote": 3373.372209 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.03811, "high": 0.03826, "low": 0.03807, "close": 0.03809, "volume": 371105.4, "close_time": 1764467999999, "quote_volume": 14169.315214, "trades": 115, "taker_buy_base": 259977.5, "taker_buy_quote": 9928.583831 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.03813, "high": 0.03818, "low": 0.03781, "close": 0.03783, "volume": 124845.1, "close_time": 1764471599999, "quote_volume": 4753.665585, "trades": 57, "taker_buy_base": 18048.2, "taker_buy_quote": 687.267522 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.03782, "high": 0.038, "low": 0.03736, "close": 0.03791, "volume": 769800.2, "close_time": 1764475199999, "quote_volume": 28869.613143, "trades": 355, "taker_buy_base": 263287.5, "taker_buy_quote": 9893.215777 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03805, "high": 0.0382, "low": 0.03787, "close": 0.03793, "volume": 278187.2, "close_time": 1764478799999, "quote_volume": 10596.439538, "trades": 123, "taker_buy_base": 109177.0, "taker_buy_quote": 4163.464865 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.03787, "high": 0.03791, "low": 0.03744, "close": 0.03761, "volume": 316120.5, "close_time": 1764482399999, "quote_volume": 11903.689675, "trades": 143, "taker_buy_base": 139278.1, "taker_buy_quote": 5254.729469 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.03774, "high": 0.03801, "low": 0.03771, "close": 0.03789, "volume": 461933.4, "close_time": 1764485999999, "quote_volume": 17527.498962, "trades": 112, "taker_buy_base": 325812.6, "taker_buy_quote": 12366.987846 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.03789, "high": 0.03842, "low": 0.03781, "close": 0.03842, "volume": 431072.6, "close_time": 1764489599999, "quote_volume": 16352.748456, "trades": 126, "taker_buy_base": 151316.1, "taker_buy_quote": 5745.057516 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03826, "high": 0.03835, "low": 0.03791, "close": 0.03801, "volume": 339387.0, "close_time": 1764493199999, "quote_volume": 12910.497243, "trades": 109, "taker_buy_base": 162076.1, "taker_buy_quote": 6170.063257 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.03797, "high": 0.03814, "low": 0.03778, "close": 0.03793, "volume": 555447.8, "close_time": 1764496799999, "quote_volume": 21125.277876, "trades": 171, "taker_buy_base": 468586.9, "taker_buy_quote": 17825.346943 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.03796, "high": 0.03798, "low": 0.03778, "close": 0.03787, "volume": 55172.3, "close_time": 1764500399999, "quote_volume": 2087.670724, "trades": 24, "taker_buy_base": 9237.8, "taker_buy_quote": 349.873823 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.03785, "high": 0.03798, "low": 0.03763, "close": 0.0377, "volume": 307448.1, "close_time": 1764503999999, "quote_volume": 11638.511481, "trades": 67, "taker_buy_base": 85439.7, "taker_buy_quote": 3236.566383 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.03762, "high": 0.03809, "low": 0.03757, "close": 0.03768, "volume": 1101168.6, "close_time": 1764507599999, "quote_volume": 41621.749872, "trades": 337, "taker_buy_base": 458202.9, "taker_buy_quote": 17311.224854 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.03777, "high": 0.03819, "low": 0.03773, "close": 0.03801, "volume": 658198.9, "close_time": 1764511199999, "quote_volume": 24929.460418, "trades": 265, "taker_buy_base": 195479.0, "taker_buy_quote": 7415.69982 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.03806, "high": 0.03812, "low": 0.0375, "close": 0.03756, "volume": 402268.3, "close_time": 1764514799999, "quote_volume": 15216.849144, "trades": 194, "taker_buy_base": 225643.8, "taker_buy_quote": 8534.444383 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.03757, "high": 0.03757, "low": 0.03725, "close": 0.0375, "volume": 433079.3, "close_time": 1764518399999, "quote_volume": 16194.505049, "trades": 176, "taker_buy_base": 246005.7, "taker_buy_quote": 9200.117877 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03759, "high": 0.03814, "low": 0.03759, "close": 0.03812, "volume": 607322.2, "close_time": 1764521999999, "quote_volume": 22987.975947, "trades": 170, "taker_buy_base": 331125.2, "taker_buy_quote": 12532.333661 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.03811, "high": 0.03819, "low": 0.03784, "close": 0.03819, "volume": 248898.7, "close_time": 1764525599999, "quote_volume": 9461.504907, "trades": 110, "taker_buy_base": 117668.3, "taker_buy_quote": 4472.583779 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.03822, "high": 0.03829, "low": 0.03806, "close": 0.03817, "volume": 695343.5, "close_time": 1764529199999, "quote_volume": 26572.274946, "trades": 295, "taker_buy_base": 378977.3, "taker_buy_quote": 14490.5699 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.03816, "high": 0.03817, "low": 0.03785, "close": 0.03793, "volume": 297838.5, "close_time": 1764532799999, "quote_volume": 11310.472091, "trades": 117, "taker_buy_base": 123935.9, "taker_buy_quote": 4705.994557 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.03792, "high": 0.03819, "low": 0.03764, "close": 0.03768, "volume": 428753.1, "close_time": 1764536399999, "quote_volume": 16254.83393, "trades": 172, "taker_buy_base": 136829.5, "taker_buy_quote": 5200.388576 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.03776, "high": 0.03786, "low": 0.03754, "close": 0.03775, "volume": 405058.1, "close_time": 1764539999999, "quote_volume": 15297.35667, "trades": 175, "taker_buy_base": 279281.4, "taker_buy_quote": 10550.114067 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.03777, "high": 0.03801, "low": 0.03741, "close": 0.03754, "volume": 342033.8, "close_time": 1764543599999, "quote_volume": 12917.606834, "trades": 66, "taker_buy_base": 123057.3, "taker_buy_quote": 4647.492896 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.03742, "high": 0.03742, "low": 0.03653, "close": 0.03653, "volume": 548119.5, "close_time": 1764547199999, "quote_volume": 20240.248476, "trades": 157, "taker_buy_base": 221578.7, "taker_buy_quote": 8171.231967 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03654, "high": 0.03661, "low": 0.03391, "close": 0.03391, "volume": 8610208.5, "close_time": 1764550799999, "quote_volume": 302638.931171, "trades": 1839, "taker_buy_base": 3199407.4, "taker_buy_quote": 112788.94506 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.03398, "high": 0.03442, "low": 0.03367, "close": 0.03389, "volume": 1009539.9, "close_time": 1764554399999, "quote_volume": 34395.240925, "trades": 271, "taker_buy_base": 368302.3, "taker_buy_quote": 12556.614188 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.03386, "high": 0.0343, "low": 0.03386, "close": 0.03421, "volume": 538238.3, "close_time": 1764557999999, "quote_volume": 18387.657554, "trades": 181, "taker_buy_base": 379409.3, "taker_buy_quote": 12961.773246 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.03419, "high": 0.03424, "low": 0.03338, "close": 0.03347, "volume": 1028950.9, "close_time": 1764561599999, "quote_volume": 34770.778607, "trades": 367, "taker_buy_base": 429627.3, "taker_buy_quote": 14552.462366 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.03343, "high": 0.03357, "low": 0.03321, "close": 0.03347, "volume": 847832.3, "close_time": 1764565199999, "quote_volume": 28346.3482, "trades": 249, "taker_buy_base": 528964.2, "taker_buy_quote": 17695.088101 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.03361, "high": 0.03418, "low": 0.03359, "close": 0.03418, "volume": 1310577.8, "close_time": 1764568799999, "quote_volume": 44371.275047, "trades": 252, "taker_buy_base": 971623.7, "taker_buy_quote": 32910.996018 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.03422, "high": 0.03427, "low": 0.03399, "close": 0.03409, "volume": 1105270.4, "close_time": 1764572399999, "quote_volume": 37701.45684, "trades": 215, "taker_buy_base": 398587.6, "taker_buy_quote": 13589.532841 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.03408, "high": 0.03409, "low": 0.03351, "close": 0.03374, "volume": 1115096.4, "close_time": 1764575999999, "quote_volume": 37708.832701, "trades": 238, "taker_buy_base": 514171.8, "taker_buy_quote": 17385.359225 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.03373, "high": 0.03396, "low": 0.03371, "close": 0.03388, "volume": 461444.8, "close_time": 1764579599999, "quote_volume": 15606.945146, "trades": 112, "taker_buy_base": 249780.6, "taker_buy_quote": 8451.976046 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.03385, "high": 0.03434, "low": 0.03383, "close": 0.03408, "volume": 1923996.4, "close_time": 1764583199999, "quote_volume": 65556.042896, "trades": 329, "taker_buy_base": 852341.6, "taker_buy_quote": 29040.246237 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0341, "high": 0.03437, "low": 0.0341, "close": 0.03411, "volume": 294623.1, "close_time": 1764586799999, "quote_volume": 10088.481286, "trades": 112, "taker_buy_base": 225418.9, "taker_buy_quote": 7717.659435 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.03408, "high": 0.03409, "low": 0.03378, "close": 0.03394, "volume": 858487.5, "close_time": 1764590399999, "quote_volume": 29147.301139, "trades": 171, "taker_buy_base": 506761.6, "taker_buy_quote": 17206.58374 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.03401, "high": 0.03402, "low": 0.03313, "close": 0.03387, "volume": 878905.1, "close_time": 1764593999999, "quote_volume": 29595.111114, "trades": 194, "taker_buy_base": 427748.8, "taker_buy_quote": 14411.680836 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.03377, "high": 0.03403, "low": 0.03336, "close": 0.03348, "volume": 554174.6, "close_time": 1764597599999, "quote_volume": 18667.891728, "trades": 132, "taker_buy_base": 276830.7, "taker_buy_quote": 9306.063905 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.03352, "high": 0.0346, "low": 0.03342, "close": 0.03436, "volume": 2199739.6, "close_time": 1764601199999, "quote_volume": 75130.967871, "trades": 419, "taker_buy_base": 936729.5, "taker_buy_quote": 31955.501167 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.03436, "high": 0.03478, "low": 0.03363, "close": 0.03441, "volume": 2267941.5, "close_time": 1764604799999, "quote_volume": 77385.762835, "trades": 445, "taker_buy_base": 1015356.1, "taker_buy_quote": 34682.585936 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.03443, "high": 0.03458, "low": 0.03403, "close": 0.03411, "volume": 1176336.8, "close_time": 1764608399999, "quote_volume": 40313.016752, "trades": 270, "taker_buy_base": 681468.0, "taker_buy_quote": 23353.452965 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.03409, "high": 0.03418, "low": 0.03377, "close": 0.03385, "volume": 673195.8, "close_time": 1764611999999, "quote_volume": 22833.05457, "trades": 177, "taker_buy_base": 467888.3, "taker_buy_quote": 15865.703998 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0338, "high": 0.03422, "low": 0.03366, "close": 0.03396, "volume": 397425.0, "close_time": 1764615599999, "quote_volume": 13470.117719, "trades": 142, "taker_buy_base": 250912.9, "taker_buy_quote": 8501.288122 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.03393, "high": 0.03393, "low": 0.03358, "close": 0.03365, "volume": 311130.8, "close_time": 1764619199999, "quote_volume": 10500.046263, "trades": 85, "taker_buy_base": 126316.0, "taker_buy_quote": 4261.427701 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.03367, "high": 0.03424, "low": 0.03367, "close": 0.03401, "volume": 847140.3, "close_time": 1764622799999, "quote_volume": 28841.697614, "trades": 220, "taker_buy_base": 445269.4, "taker_buy_quote": 15154.441924 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.03404, "high": 0.03439, "low": 0.03398, "close": 0.03412, "volume": 469655.6, "close_time": 1764626399999, "quote_volume": 16053.332005, "trades": 161, "taker_buy_base": 231840.7, "taker_buy_quote": 7926.307124 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.03419, "high": 0.03432, "low": 0.03406, "close": 0.03414, "volume": 350027.4, "close_time": 1764629999999, "quote_volume": 11964.220231, "trades": 103, "taker_buy_base": 211470.0, "taker_buy_quote": 7228.9779 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.03409, "high": 0.03456, "low": 0.03408, "close": 0.03455, "volume": 268748.7, "close_time": 1764633599999, "quote_volume": 9200.033955, "trades": 90, "taker_buy_base": 177609.1, "taker_buy_quote": 6077.624358 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.03457, "high": 0.03457, "low": 0.03395, "close": 0.03395, "volume": 263710.3, "close_time": 1764637199999, "quote_volume": 9048.791181, "trades": 77, "taker_buy_base": 100700.2, "taker_buy_quote": 3451.810968 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.03409, "high": 0.03458, "low": 0.03385, "close": 0.03392, "volume": 233743.7, "close_time": 1764640799999, "quote_volume": 7963.257586, "trades": 93, "taker_buy_base": 88453.0, "taker_buy_quote": 3015.995319 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.03391, "high": 0.034, "low": 0.03363, "close": 0.03364, "volume": 316228.0, "close_time": 1764644399999, "quote_volume": 10688.265792, "trades": 92, "taker_buy_base": 132422.5, "taker_buy_quote": 4482.433224 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.03362, "high": 0.03397, "low": 0.03338, "close": 0.03379, "volume": 567241.1, "close_time": 1764647999999, "quote_volume": 19131.314122, "trades": 90, "taker_buy_base": 218769.5, "taker_buy_quote": 7360.942494 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.03393, "high": 0.03393, "low": 0.03353, "close": 0.03353, "volume": 132770.8, "close_time": 1764651599999, "quote_volume": 4483.215022, "trades": 43, "taker_buy_base": 98357.8, "taker_buy_quote": 3323.212974 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.03355, "high": 0.03361, "low": 0.03317, "close": 0.03357, "volume": 520028.3, "close_time": 1764655199999, "quote_volume": 17361.355977, "trades": 168, "taker_buy_base": 221560.8, "taker_buy_quote": 7392.00692 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.03363, "high": 0.03386, "low": 0.03358, "close": 0.03366, "volume": 457554.0, "close_time": 1764658799999, "quote_volume": 15426.617247, "trades": 106, "taker_buy_base": 268669.1, "taker_buy_quote": 9058.447345 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.03373, "high": 0.03373, "low": 0.03348, "close": 0.03349, "volume": 92522.4, "close_time": 1764662399999, "quote_volume": 3109.926001, "trades": 47, "taker_buy_base": 29802.5, "taker_buy_quote": 1000.725557 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.03355, "high": 0.03356, "low": 0.03279, "close": 0.03321, "volume": 787568.3, "close_time": 1764665999999, "quote_volume": 26138.345588, "trades": 276, "taker_buy_base": 244235.3, "taker_buy_quote": 8112.198713 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.03328, "high": 0.03358, "low": 0.03326, "close": 0.0335, "volume": 345277.8, "close_time": 1764669599999, "quote_volume": 11548.487123, "trades": 107, "taker_buy_base": 213101.1, "taker_buy_quote": 7129.992485 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0335, "high": 0.03383, "low": 0.03341, "close": 0.03374, "volume": 297314.8, "close_time": 1764673199999, "quote_volume": 9986.723811, "trades": 99, "taker_buy_base": 160062.7, "taker_buy_quote": 5382.406671 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.03368, "high": 0.03395, "low": 0.03353, "close": 0.03373, "volume": 316988.3, "close_time": 1764676799999, "quote_volume": 10693.307215, "trades": 128, "taker_buy_base": 209089.5, "taker_buy_quote": 7056.930783 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.03378, "high": 0.03383, "low": 0.03342, "close": 0.03352, "volume": 569150.5, "close_time": 1764680399999, "quote_volume": 19118.68728, "trades": 115, "taker_buy_base": 259933.6, "taker_buy_quote": 8736.635003 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0336, "high": 0.03382, "low": 0.03345, "close": 0.03372, "volume": 319343.1, "close_time": 1764683999999, "quote_volume": 10753.942064, "trades": 93, "taker_buy_base": 217259.8, "taker_buy_quote": 7314.938265 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.03365, "high": 0.03488, "low": 0.03357, "close": 0.03482, "volume": 1760349.9, "close_time": 1764687599999, "quote_volume": 60464.094419, "trades": 430, "taker_buy_base": 879562.2, "taker_buy_quote": 30176.710787 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.03487, "high": 0.0375, "low": 0.03487, "close": 0.03713, "volume": 3779568.2, "close_time": 1764691199999, "quote_volume": 137421.349041, "trades": 924, "taker_buy_base": 2098462.1, "taker_buy_quote": 76329.222955 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.03716, "high": 0.03741, "low": 0.03589, "close": 0.03619, "volume": 3458822.7, "close_time": 1764694799999, "quote_volume": 126255.853051, "trades": 744, "taker_buy_base": 1460793.8, "taker_buy_quote": 53364.644757 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.03619, "high": 0.0367, "low": 0.03593, "close": 0.03611, "volume": 2242780.2, "close_time": 1764698399999, "quote_volume": 81625.001053, "trades": 484, "taker_buy_base": 1324203.2, "taker_buy_quote": 48200.583104 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.03608, "high": 0.03639, "low": 0.03599, "close": 0.03629, "volume": 978125.8, "close_time": 1764701999999, "quote_volume": 35394.985574, "trades": 218, "taker_buy_base": 536178.7, "taker_buy_quote": 19402.931906 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.03636, "high": 0.03673, "low": 0.03604, "close": 0.03604, "volume": 1679558.5, "close_time": 1764705599999, "quote_volume": 61112.823912, "trades": 282, "taker_buy_base": 689811.2, "taker_buy_quote": 25125.736692 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.03601, "high": 0.03602, "low": 0.03522, "close": 0.03545, "volume": 1849178.2, "close_time": 1764709199999, "quote_volume": 65941.76837, "trades": 421, "taker_buy_base": 939506.8, "taker_buy_quote": 33542.678854 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.03557, "high": 0.03576, "low": 0.03547, "close": 0.03571, "volume": 758989.5, "close_time": 1764712799999, "quote_volume": 27054.692624, "trades": 187, "taker_buy_base": 287170.1, "taker_buy_quote": 10240.962896 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.03568, "high": 0.03602, "low": 0.03558, "close": 0.03582, "volume": 435486.0, "close_time": 1764716399999, "quote_volume": 15575.892016, "trades": 88, "taker_buy_base": 143653.2, "taker_buy_quote": 5138.839176 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.03582, "high": 0.03582, "low": 0.03527, "close": 0.03535, "volume": 75645.8, "close_time": 1764719999999, "quote_volume": 2686.197169, "trades": 42, "taker_buy_base": 14320.0, "taker_buy_quote": 510.565012 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0354, "high": 0.03559, "low": 0.03529, "close": 0.03534, "volume": 750695.8, "close_time": 1764723599999, "quote_volume": 26589.107495, "trades": 230, "taker_buy_base": 311993.6, "taker_buy_quote": 11052.950115 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.03536, "high": 0.0355, "low": 0.03528, "close": 0.03529, "volume": 473287.0, "close_time": 1764727199999, "quote_volume": 16727.249887, "trades": 126, "taker_buy_base": 112656.9, "taker_buy_quote": 3983.58111 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.03528, "high": 0.03588, "low": 0.03517, "close": 0.03554, "volume": 455792.4, "close_time": 1764730799999, "quote_volume": 16254.084492, "trades": 153, "taker_buy_base": 233016.3, "taker_buy_quote": 8311.930997 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.03551, "high": 0.03571, "low": 0.03498, "close": 0.035, "volume": 1015150.2, "close_time": 1764734399999, "quote_volume": 35958.553972, "trades": 302, "taker_buy_base": 343688.3, "taker_buy_quote": 12180.752357 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03497, "high": 0.03567, "low": 0.03497, "close": 0.03554, "volume": 1223287.0, "close_time": 1764737999999, "quote_volume": 43222.951703, "trades": 405, "taker_buy_base": 798593.0, "taker_buy_quote": 28244.280146 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.03551, "high": 0.03628, "low": 0.03551, "close": 0.03589, "volume": 965231.6, "close_time": 1764741599999, "quote_volume": 34669.146183, "trades": 307, "taker_buy_base": 675669.7, "taker_buy_quote": 24280.466701 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.03586, "high": 0.03642, "low": 0.03572, "close": 0.03596, "volume": 887701.0, "close_time": 1764745199999, "quote_volume": 32024.826566, "trades": 265, "taker_buy_base": 415129.0, "taker_buy_quote": 14979.325061 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0359, "high": 0.03596, "low": 0.03566, "close": 0.03594, "volume": 605848.7, "close_time": 1764748799999, "quote_volume": 21683.334367, "trades": 210, "taker_buy_base": 244606.3, "taker_buy_quote": 8752.884586 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03604, "high": 0.03616, "low": 0.03574, "close": 0.03581, "volume": 1017506.1, "close_time": 1764752399999, "quote_volume": 36560.066276, "trades": 312, "taker_buy_base": 499353.5, "taker_buy_quote": 17947.644556 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.03575, "high": 0.03579, "low": 0.03522, "close": 0.03565, "volume": 1215610.0, "close_time": 1764755999999, "quote_volume": 43114.501713, "trades": 260, "taker_buy_base": 928564.7, "taker_buy_quote": 32924.977473 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.03566, "high": 0.03602, "low": 0.03535, "close": 0.03535, "volume": 525146.7, "close_time": 1764759599999, "quote_volume": 18722.019241, "trades": 178, "taker_buy_base": 364000.4, "taker_buy_quote": 12977.474525 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.03539, "high": 0.03539, "low": 0.03511, "close": 0.03519, "volume": 486675.5, "close_time": 1764763199999, "quote_volume": 17139.010507, "trades": 141, "taker_buy_base": 246077.2, "taker_buy_quote": 8663.927157 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03519, "high": 0.03539, "low": 0.03502, "close": 0.03524, "volume": 299804.1, "close_time": 1764766799999, "quote_volume": 10559.570988, "trades": 81, "taker_buy_base": 161477.3, "taker_buy_quote": 5689.991859 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.03521, "high": 0.03561, "low": 0.03519, "close": 0.03551, "volume": 345783.2, "close_time": 1764770399999, "quote_volume": 12266.161532, "trades": 135, "taker_buy_base": 236189.1, "taker_buy_quote": 8378.856077 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.03557, "high": 0.03616, "low": 0.03459, "close": 0.0354, "volume": 3137581.8, "close_time": 1764773999999, "quote_volume": 110521.250888, "trades": 881, "taker_buy_base": 1151602.0, "taker_buy_quote": 40654.24183 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.03545, "high": 0.03589, "low": 0.03521, "close": 0.03565, "volume": 1992979.7, "close_time": 1764777599999, "quote_volume": 70989.844394, "trades": 572, "taker_buy_base": 1002936.8, "taker_buy_quote": 35710.973752 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03567, "high": 0.03693, "low": 0.03537, "close": 0.03632, "volume": 2033601.0, "close_time": 1764781199999, "quote_volume": 73198.398925, "trades": 483, "taker_buy_base": 1310923.1, "taker_buy_quote": 47191.402264 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.03628, "high": 0.03765, "low": 0.03616, "close": 0.03748, "volume": 4177325.0, "close_time": 1764784799999, "quote_volume": 154770.653653, "trades": 774, "taker_buy_base": 2581790.0, "taker_buy_quote": 95782.134648 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.03734, "high": 0.03795, "low": 0.0371, "close": 0.03716, "volume": 2637664.9, "close_time": 1764788399999, "quote_volume": 98685.226457, "trades": 597, "taker_buy_base": 1447262.1, "taker_buy_quote": 54211.162396 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.03719, "high": 0.03768, "low": 0.03671, "close": 0.03768, "volume": 2271141.0, "close_time": 1764791999999, "quote_volume": 84088.925209, "trades": 540, "taker_buy_base": 818619.4, "taker_buy_quote": 30352.226112 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03757, "high": 0.03757, "low": 0.03687, "close": 0.03702, "volume": 1368199.7, "close_time": 1764795599999, "quote_volume": 50814.828794, "trades": 461, "taker_buy_base": 772482.4, "taker_buy_quote": 28686.329238 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.03707, "high": 0.03828, "low": 0.03704, "close": 0.03822, "volume": 2979241.0, "close_time": 1764799199999, "quote_volume": 112399.484349, "trades": 928, "taker_buy_base": 1707891.7, "taker_buy_quote": 64472.433934 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.03824, "high": 0.03908, "low": 0.03795, "close": 0.03865, "volume": 3967904.2, "close_time": 1764802799999, "quote_volume": 152229.619907, "trades": 879, "taker_buy_base": 2100793.0, "taker_buy_quote": 80653.35514 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0386, "high": 0.03903, "low": 0.03814, "close": 0.03834, "volume": 2348989.7, "close_time": 1764806399999, "quote_volume": 90514.992469, "trades": 492, "taker_buy_base": 1107487.2, "taker_buy_quote": 42653.642729 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03829, "high": 0.03901, "low": 0.03792, "close": 0.03868, "volume": 2828413.0, "close_time": 1764809999999, "quote_volume": 109049.503381, "trades": 680, "taker_buy_base": 1325528.6, "taker_buy_quote": 51186.813045 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.03864, "high": 0.03923, "low": 0.03841, "close": 0.03843, "volume": 1462389.1, "close_time": 1764813599999, "quote_volume": 56575.436483, "trades": 347, "taker_buy_base": 756543.4, "taker_buy_quote": 29276.260281 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.03844, "high": 0.03905, "low": 0.03824, "close": 0.03852, "volume": 703695.1, "close_time": 1764817199999, "quote_volume": 27232.787544, "trades": 266, "taker_buy_base": 388234.0, "taker_buy_quote": 15019.095428 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.03852, "high": 0.0386, "low": 0.03777, "close": 0.03777, "volume": 573843.6, "close_time": 1764820799999, "quote_volume": 21904.903858, "trades": 174, "taker_buy_base": 356455.4, "taker_buy_quote": 13590.822385 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0378, "high": 0.03805, "low": 0.03763, "close": 0.03787, "volume": 923592.4, "close_time": 1764824399999, "quote_volume": 34924.296979, "trades": 217, "taker_buy_base": 432262.5, "taker_buy_quote": 16363.875898 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.03785, "high": 0.03801, "low": 0.03769, "close": 0.03773, "volume": 1158419.1, "close_time": 1764827999999, "quote_volume": 43814.717128, "trades": 337, "taker_buy_base": 414168.0, "taker_buy_quote": 15666.804043 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.03778, "high": 0.03818, "low": 0.0376, "close": 0.03805, "volume": 4441050.7, "close_time": 1764831599999, "quote_volume": 168556.892171, "trades": 780, "taker_buy_base": 3428275.8, "taker_buy_quote": 130123.375138 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.03804, "high": 0.03804, "low": 0.03724, "close": 0.03725, "volume": 999123.7, "close_time": 1764835199999, "quote_volume": 37552.124184, "trades": 277, "taker_buy_base": 664580.6, "taker_buy_quote": 24971.594214 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03729, "high": 0.03744, "low": 0.03673, "close": 0.03685, "volume": 2210068.7, "close_time": 1764838799999, "quote_volume": 81769.298319, "trades": 454, "taker_buy_base": 744687.7, "taker_buy_quote": 27546.995265 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.03689, "high": 0.03732, "low": 0.03689, "close": 0.03721, "volume": 278584.6, "close_time": 1764842399999, "quote_volume": 10351.641939, "trades": 100, "taker_buy_base": 165612.1, "taker_buy_quote": 6152.641513 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.03732, "high": 0.03732, "low": 0.03681, "close": 0.03681, "volume": 466944.0, "close_time": 1764845999999, "quote_volume": 17305.903162, "trades": 83, "taker_buy_base": 96370.6, "taker_buy_quote": 3572.277156 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.03678, "high": 0.03694, "low": 0.03665, "close": 0.03688, "volume": 481538.0, "close_time": 1764849599999, "quote_volume": 17699.363714, "trades": 109, "taker_buy_base": 383672.1, "taker_buy_quote": 14100.852942 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03689, "high": 0.03705, "low": 0.03669, "close": 0.03705, "volume": 819007.8, "close_time": 1764853199999, "quote_volume": 30204.378824, "trades": 196, "taker_buy_base": 426183.0, "taker_buy_quote": 15724.191843 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.03707, "high": 0.03722, "low": 0.03664, "close": 0.03676, "volume": 409930.3, "close_time": 1764856799999, "quote_volume": 15128.180025, "trades": 140, "taker_buy_base": 164764.2, "taker_buy_quote": 6078.517571 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.03674, "high": 0.0372, "low": 0.03669, "close": 0.03678, "volume": 1451336.8, "close_time": 1764860399999, "quote_volume": 53655.141727, "trades": 344, "taker_buy_base": 762308.5, "taker_buy_quote": 28196.672727 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.03683, "high": 0.03768, "low": 0.03671, "close": 0.03756, "volume": 1172967.7, "close_time": 1764863999999, "quote_volume": 43625.584608, "trades": 280, "taker_buy_base": 701597.9, "taker_buy_quote": 26067.613426 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03753, "high": 0.03767, "low": 0.03698, "close": 0.03703, "volume": 878519.4, "close_time": 1764867599999, "quote_volume": 32722.168361, "trades": 240, "taker_buy_base": 412563.2, "taker_buy_quote": 15373.92119 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.03706, "high": 0.03712, "low": 0.03663, "close": 0.03712, "volume": 297694.6, "close_time": 1764871199999, "quote_volume": 10996.65532, "trades": 111, "taker_buy_base": 179442.1, "taker_buy_quote": 6632.199793 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.03706, "high": 0.03733, "low": 0.0369, "close": 0.03702, "volume": 555286.4, "close_time": 1764874799999, "quote_volume": 20588.208713, "trades": 164, "taker_buy_base": 122025.9, "taker_buy_quote": 4529.49819 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.03695, "high": 0.03725, "low": 0.03596, "close": 0.03719, "volume": 1246299.7, "close_time": 1764878399999, "quote_volume": 45342.941987, "trades": 300, "taker_buy_base": 435700.6, "taker_buy_quote": 15868.75682 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.03723, "high": 0.03753, "low": 0.03693, "close": 0.03745, "volume": 556238.2, "close_time": 1764881999999, "quote_volume": 20723.902804, "trades": 149, "taker_buy_base": 356548.4, "taker_buy_quote": 13278.281977 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.03749, "high": 0.03814, "low": 0.03732, "close": 0.03732, "volume": 2065867.6, "close_time": 1764885599999, "quote_volume": 78166.118087, "trades": 350, "taker_buy_base": 1219683.7, "taker_buy_quote": 46123.948672 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.03734, "high": 0.03782, "low": 0.03732, "close": 0.03751, "volume": 1350679.0, "close_time": 1764889199999, "quote_volume": 50824.278531, "trades": 178, "taker_buy_base": 865703.8, "taker_buy_quote": 32583.416678 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0375, "high": 0.0378, "low": 0.03744, "close": 0.0376, "volume": 1110480.5, "close_time": 1764892799999, "quote_volume": 41856.27062, "trades": 301, "taker_buy_base": 600602.0, "taker_buy_quote": 22640.876217 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0375, "high": 0.03794, "low": 0.03738, "close": 0.03762, "volume": 1145190.1, "close_time": 1764896399999, "quote_volume": 43147.963333, "trades": 427, "taker_buy_base": 462305.0, "taker_buy_quote": 17439.843973 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0376, "high": 0.03806, "low": 0.03756, "close": 0.03768, "volume": 309561.4, "close_time": 1764899999999, "quote_volume": 11699.868663, "trades": 130, "taker_buy_base": 135199.3, "taker_buy_quote": 5114.725873 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.03759, "high": 0.03818, "low": 0.03759, "close": 0.03813, "volume": 2196912.1, "close_time": 1764903599999, "quote_volume": 83257.529033, "trades": 761, "taker_buy_base": 1241765.2, "taker_buy_quote": 47101.528686 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.03818, "high": 0.0384, "low": 0.03791, "close": 0.03801, "volume": 996606.3, "close_time": 1764907199999, "quote_volume": 38075.475476, "trades": 477, "taker_buy_base": 680606.6, "taker_buy_quote": 26011.877956 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03799, "high": 0.03832, "low": 0.03744, "close": 0.03752, "volume": 1480620.1, "close_time": 1764910799999, "quote_volume": 55998.486131, "trades": 505, "taker_buy_base": 470386.7, "taker_buy_quote": 17841.135473 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.03751, "high": 0.0377, "low": 0.037, "close": 0.03715, "volume": 1432451.6, "close_time": 1764914399999, "quote_volume": 53368.610245, "trades": 413, "taker_buy_base": 425722.3, "taker_buy_quote": 15879.714198 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.03708, "high": 0.03772, "low": 0.03697, "close": 0.0373, "volume": 585228.3, "close_time": 1764917999999, "quote_volume": 21854.411409, "trades": 259, "taker_buy_base": 336274.7, "taker_buy_quote": 12563.504768 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.03731, "high": 0.03755, "low": 0.03633, "close": 0.03661, "volume": 1830377.8, "close_time": 1764921599999, "quote_volume": 67649.508807, "trades": 594, "taker_buy_base": 627353.9, "taker_buy_quote": 23171.643163 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03659, "high": 0.03673, "low": 0.03548, "close": 0.03586, "volume": 2586845.5, "close_time": 1764925199999, "quote_volume": 92700.588616, "trades": 780, "taker_buy_base": 1309226.8, "taker_buy_quote": 46902.619049 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.03589, "high": 0.0362, "low": 0.03522, "close": 0.03522, "volume": 5468254.5, "close_time": 1764928799999, "quote_volume": 195465.659696, "trades": 1195, "taker_buy_base": 2561963.6, "taker_buy_quote": 91583.996722 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.03529, "high": 0.03584, "low": 0.035, "close": 0.03558, "volume": 1437129.4, "close_time": 1764932399999, "quote_volume": 50863.71707, "trades": 441, "taker_buy_base": 813446.3, "taker_buy_quote": 28816.85226 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0356, "high": 0.03612, "low": 0.03525, "close": 0.03575, "volume": 3114125.1, "close_time": 1764935999999, "quote_volume": 111086.462887, "trades": 790, "taker_buy_base": 1706457.4, "taker_buy_quote": 60873.06048 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0357, "high": 0.0357, "low": 0.03529, "close": 0.03563, "volume": 1668468.8, "close_time": 1764939599999, "quote_volume": 59177.752167, "trades": 386, "taker_buy_base": 702550.0, "taker_buy_quote": 24905.048564 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.03558, "high": 0.03579, "low": 0.03501, "close": 0.03513, "volume": 1653220.3, "close_time": 1764943199999, "quote_volume": 58268.631675, "trades": 538, "taker_buy_base": 684802.6, "taker_buy_quote": 24098.254933 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.03508, "high": 0.03513, "low": 0.0346, "close": 0.03468, "volume": 1076575.6, "close_time": 1764946799999, "quote_volume": 37562.878346, "trades": 379, "taker_buy_base": 417411.0, "taker_buy_quote": 14584.800683 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.03471, "high": 0.03563, "low": 0.03442, "close": 0.03454, "volume": 2802878.6, "close_time": 1764950399999, "quote_volume": 98188.922046, "trades": 950, "taker_buy_base": 1512622.3, "taker_buy_quote": 53128.065628 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03451, "high": 0.0346, "low": 0.0334, "close": 0.03372, "volume": 3536142.3, "close_time": 1764953999999, "quote_volume": 120419.896018, "trades": 973, "taker_buy_base": 1725694.0, "taker_buy_quote": 58712.692488 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0337, "high": 0.03393, "low": 0.03344, "close": 0.03362, "volume": 1214712.2, "close_time": 1764957599999, "quote_volume": 40915.355767, "trades": 382, "taker_buy_base": 756592.9, "taker_buy_quote": 25521.288878 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.03357, "high": 0.03401, "low": 0.03311, "close": 0.03319, "volume": 1967372.1, "close_time": 1764961199999, "quote_volume": 65907.282327, "trades": 605, "taker_buy_base": 422748.5, "taker_buy_quote": 14208.663199 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.03311, "high": 0.03381, "low": 0.03288, "close": 0.03363, "volume": 2015972.5, "close_time": 1764964799999, "quote_volume": 66991.345841, "trades": 644, "taker_buy_base": 1164004.8, "taker_buy_quote": 38740.357646 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03361, "high": 0.03372, "low": 0.03283, "close": 0.03333, "volume": 1490040.9, "close_time": 1764968399999, "quote_volume": 49453.259715, "trades": 462, "taker_buy_base": 797847.5, "taker_buy_quote": 26476.748665 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.03331, "high": 0.03372, "low": 0.03326, "close": 0.03365, "volume": 2064008.9, "close_time": 1764971999999, "quote_volume": 69136.628954, "trades": 534, "taker_buy_base": 946828.2, "taker_buy_quote": 31735.032105 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.03368, "high": 0.03381, "low": 0.03354, "close": 0.03374, "volume": 559072.8, "close_time": 1764975599999, "quote_volume": 18808.545976, "trades": 100, "taker_buy_base": 379176.3, "taker_buy_quote": 12751.933471 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0336, "high": 0.03369, "low": 0.03342, "close": 0.03359, "volume": 291884.2, "close_time": 1764979199999, "quote_volume": 9782.124341, "trades": 79, "taker_buy_base": 67803.2, "taker_buy_quote": 2276.859919 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03349, "high": 0.03364, "low": 0.03345, "close": 0.03354, "volume": 746399.5, "close_time": 1764982799999, "quote_volume": 25037.473419, "trades": 170, "taker_buy_base": 553255.1, "taker_buy_quote": 18557.803793 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.03356, "high": 0.03358, "low": 0.0333, "close": 0.03342, "volume": 118443.2, "close_time": 1764986399999, "quote_volume": 3961.929158, "trades": 34, "taker_buy_base": 44593.2, "taker_buy_quote": 1491.098061 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.03327, "high": 0.03345, "low": 0.03313, "close": 0.03345, "volume": 589363.2, "close_time": 1764989999999, "quote_volume": 19578.363063, "trades": 134, "taker_buy_base": 113884.8, "taker_buy_quote": 3784.23078 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.03333, "high": 0.03378, "low": 0.03333, "close": 0.03364, "volume": 306648.8, "close_time": 1764993599999, "quote_volume": 10319.67744, "trades": 86, "taker_buy_base": 130953.2, "taker_buy_quote": 4405.203308 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03371, "high": 0.03371, "low": 0.03317, "close": 0.03322, "volume": 688112.2, "close_time": 1764997199999, "quote_volume": 22922.496576, "trades": 148, "taker_buy_base": 283480.8, "taker_buy_quote": 9454.224478 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.03321, "high": 0.03327, "low": 0.033, "close": 0.033, "volume": 710627.7, "close_time": 1765000799999, "quote_volume": 23573.020551, "trades": 183, "taker_buy_base": 422373.0, "taker_buy_quote": 14013.118218 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.03295, "high": 0.03316, "low": 0.03284, "close": 0.03299, "volume": 450560.2, "close_time": 1765004399999, "quote_volume": 14876.872432, "trades": 152, "taker_buy_base": 280347.2, "taker_buy_quote": 9265.513426 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.03317, "high": 0.03324, "low": 0.03287, "close": 0.03319, "volume": 454484.2, "close_time": 1765007999999, "quote_volume": 15039.311973, "trades": 123, "taker_buy_base": 227088.1, "taker_buy_quote": 7519.812913 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03308, "high": 0.0332, "low": 0.03295, "close": 0.03295, "volume": 456512.9, "close_time": 1765011599999, "quote_volume": 15108.893895, "trades": 192, "taker_buy_base": 374166.9, "taker_buy_quote": 12384.744153 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.03303, "high": 0.03339, "low": 0.03298, "close": 0.03327, "volume": 327475.1, "close_time": 1765015199999, "quote_volume": 10868.886378, "trades": 143, "taker_buy_base": 183543.6, "taker_buy_quote": 6093.625851 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0332, "high": 0.0334, "low": 0.03295, "close": 0.03296, "volume": 474451.0, "close_time": 1765018799999, "quote_volume": 15708.009241, "trades": 175, "taker_buy_base": 229655.8, "taker_buy_quote": 7614.286029 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.03297, "high": 0.03305, "low": 0.03287, "close": 0.03297, "volume": 580669.2, "close_time": 1765022399999, "quote_volume": 19141.571964, "trades": 235, "taker_buy_base": 263002.8, "taker_buy_quote": 8670.169201 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03294, "high": 0.0331, "low": 0.03248, "close": 0.03263, "volume": 1853741.8, "close_time": 1765025999999, "quote_volume": 60579.557781, "trades": 400, "taker_buy_base": 359091.7, "taker_buy_quote": 11743.696777 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.03269, "high": 0.03318, "low": 0.03269, "close": 0.03315, "volume": 1009197.1, "close_time": 1765029599999, "quote_volume": 33322.038916, "trades": 331, "taker_buy_base": 748461.3, "taker_buy_quote": 24742.589569 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0332, "high": 0.03387, "low": 0.0332, "close": 0.03366, "volume": 1307068.7, "close_time": 1765033199999, "quote_volume": 43900.995523, "trades": 347, "taker_buy_base": 699167.1, "taker_buy_quote": 23473.718246 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.03366, "high": 0.03367, "low": 0.033, "close": 0.03355, "volume": 659936.7, "close_time": 1765036799999, "quote_volume": 21984.442, "trades": 194, "taker_buy_base": 278723.7, "taker_buy_quote": 9300.804727 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03357, "high": 0.03388, "low": 0.0332, "close": 0.03329, "volume": 1006999.1, "close_time": 1765040399999, "quote_volume": 33766.055315, "trades": 289, "taker_buy_base": 556990.1, "taker_buy_quote": 18715.424296 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.03317, "high": 0.03356, "low": 0.0331, "close": 0.03343, "volume": 414198.6, "close_time": 1765043999999, "quote_volume": 13787.472401, "trades": 151, "taker_buy_base": 267833.4, "taker_buy_quote": 8914.574773 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.03352, "high": 0.03372, "low": 0.0334, "close": 0.0336, "volume": 352243.0, "close_time": 1765047599999, "quote_volume": 11817.405064, "trades": 141, "taker_buy_base": 290134.0, "taker_buy_quote": 9731.630741 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.03357, "high": 0.03361, "low": 0.033, "close": 0.0331, "volume": 896850.1, "close_time": 1765051199999, "quote_volume": 29810.959136, "trades": 264, "taker_buy_base": 331426.9, "taker_buy_quote": 11028.735666 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03314, "high": 0.03325, "low": 0.03308, "close": 0.03315, "volume": 623723.2, "close_time": 1765054799999, "quote_volume": 20684.923158, "trades": 163, "taker_buy_base": 343597.8, "taker_buy_quote": 11397.862245 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.03324, "high": 0.03369, "low": 0.03318, "close": 0.03319, "volume": 1268395.9, "close_time": 1765058399999, "quote_volume": 42296.426371, "trades": 247, "taker_buy_base": 373454.6, "taker_buy_quote": 12519.43224 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.03317, "high": 0.03341, "low": 0.033, "close": 0.03311, "volume": 186819.1, "close_time": 1765061999999, "quote_volume": 6211.263972, "trades": 55, "taker_buy_base": 113387.5, "taker_buy_quote": 3767.03511 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.03303, "high": 0.03311, "low": 0.03284, "close": 0.0331, "volume": 412167.8, "close_time": 1765065599999, "quote_volume": 13609.172694, "trades": 87, "taker_buy_base": 325045.0, "taker_buy_quote": 10736.737567 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03311, "high": 0.03331, "low": 0.03306, "close": 0.03307, "volume": 713536.8, "close_time": 1765069199999, "quote_volume": 23648.549889, "trades": 194, "taker_buy_base": 287905.8, "taker_buy_quote": 9549.901849 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.03307, "high": 0.0331, "low": 0.03285, "close": 0.03295, "volume": 875336.5, "close_time": 1765072799999, "quote_volume": 28881.6686, "trades": 223, "taker_buy_base": 105332.0, "taker_buy_quote": 3471.459246 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.03283, "high": 0.03309, "low": 0.03283, "close": 0.03309, "volume": 108859.6, "close_time": 1765076399999, "quote_volume": 3585.358012, "trades": 36, "taker_buy_base": 68183.5, "taker_buy_quote": 2245.304276 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.03309, "high": 0.0331, "low": 0.033, "close": 0.03306, "volume": 52385.5, "close_time": 1765079999999, "quote_volume": 1730.092427, "trades": 23, "taker_buy_base": 52385.5, "taker_buy_quote": 1730.092427 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03302, "high": 0.03333, "low": 0.033, "close": 0.03305, "volume": 347100.0, "close_time": 1765083599999, "quote_volume": 11491.476056, "trades": 88, "taker_buy_base": 216686.4, "taker_buy_quote": 7168.842037 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0331, "high": 0.03312, "low": 0.03296, "close": 0.033, "volume": 299867.4, "close_time": 1765087199999, "quote_volume": 9911.971432, "trades": 59, "taker_buy_base": 172597.8, "taker_buy_quote": 5707.854509 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.03304, "high": 0.0335, "low": 0.03304, "close": 0.03347, "volume": 257194.8, "close_time": 1765090799999, "quote_volume": 8581.586735, "trades": 90, "taker_buy_base": 205816.9, "taker_buy_quote": 6867.932543 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.03352, "high": 0.03354, "low": 0.033, "close": 0.03322, "volume": 838169.9, "close_time": 1765094399999, "quote_volume": 27914.910065, "trades": 240, "taker_buy_base": 593391.7, "taker_buy_quote": 19756.543727 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03313, "high": 0.03316, "low": 0.03263, "close": 0.03267, "volume": 1204295.9, "close_time": 1765097999999, "quote_volume": 39561.2011, "trades": 322, "taker_buy_base": 153964.7, "taker_buy_quote": 5063.517413 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.03259, "high": 0.03333, "low": 0.03249, "close": 0.03292, "volume": 1767832.3, "close_time": 1765101599999, "quote_volume": 58284.881543, "trades": 364, "taker_buy_base": 1111341.1, "taker_buy_quote": 36629.077444 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.03289, "high": 0.03308, "low": 0.03287, "close": 0.033, "volume": 626320.5, "close_time": 1765105199999, "quote_volume": 20647.379523, "trades": 135, "taker_buy_base": 400749.1, "taker_buy_quote": 13212.979384 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.03297, "high": 0.0335, "low": 0.0329, "close": 0.03316, "volume": 393664.0, "close_time": 1765108799999, "quote_volume": 13066.012312, "trades": 105, "taker_buy_base": 207487.5, "taker_buy_quote": 6890.470554 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03323, "high": 0.03354, "low": 0.03321, "close": 0.03341, "volume": 809854.7, "close_time": 1765112399999, "quote_volume": 26999.634453, "trades": 218, "taker_buy_base": 381851.3, "taker_buy_quote": 12748.286912 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.03346, "high": 0.0335, "low": 0.03299, "close": 0.03304, "volume": 874677.3, "close_time": 1765115999999, "quote_volume": 29122.330596, "trades": 278, "taker_buy_base": 270145.0, "taker_buy_quote": 9002.58716 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.03299, "high": 0.033, "low": 0.03189, "close": 0.03218, "volume": 3672425.1, "close_time": 1765119599999, "quote_volume": 118490.515678, "trades": 694, "taker_buy_base": 1892350.1, "taker_buy_quote": 61033.277984 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0323, "high": 0.0332, "low": 0.03215, "close": 0.03305, "volume": 1088755.4, "close_time": 1765123199999, "quote_volume": 35665.947075, "trades": 268, "taker_buy_base": 663628.0, "taker_buy_quote": 21722.307216 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.033, "high": 0.033, "low": 0.03218, "close": 0.03236, "volume": 431891.5, "close_time": 1765126799999, "quote_volume": 14089.763998, "trades": 102, "taker_buy_base": 264886.3, "taker_buy_quote": 8622.855003 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.03235, "high": 0.03316, "low": 0.03211, "close": 0.03293, "volume": 2294188.1, "close_time": 1765130399999, "quote_volume": 75073.066297, "trades": 697, "taker_buy_base": 1219028.7, "taker_buy_quote": 39837.758993 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.03292, "high": 0.03345, "low": 0.03292, "close": 0.03325, "volume": 3111696.1, "close_time": 1765133999999, "quote_volume": 103368.017258, "trades": 916, "taker_buy_base": 1822903.3, "taker_buy_quote": 60592.794208 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.03327, "high": 0.03341, "low": 0.03293, "close": 0.0334, "volume": 708453.5, "close_time": 1765137599999, "quote_volume": 23522.346155, "trades": 188, "taker_buy_base": 221332.3, "taker_buy_quote": 7350.525775 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03348, "high": 0.03416, "low": 0.03344, "close": 0.03382, "volume": 1116762.6, "close_time": 1765141199999, "quote_volume": 37656.669927, "trades": 311, "taker_buy_base": 593760.8, "taker_buy_quote": 19995.932761 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.03378, "high": 0.03378, "low": 0.03233, "close": 0.03251, "volume": 964488.7, "close_time": 1765144799999, "quote_volume": 31924.981594, "trades": 308, "taker_buy_base": 281505.6, "taker_buy_quote": 9341.170291 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.03251, "high": 0.03258, "low": 0.03158, "close": 0.0322, "volume": 1556345.8, "close_time": 1765148399999, "quote_volume": 49782.26858, "trades": 316, "taker_buy_base": 486630.8, "taker_buy_quote": 15608.121049 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.03214, "high": 0.03219, "low": 0.03189, "close": 0.03189, "volume": 580879.7, "close_time": 1765151999999, "quote_volume": 18626.435749, "trades": 139, "taker_buy_base": 133505.6, "taker_buy_quote": 4269.153688 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0319, "high": 0.03213, "low": 0.03168, "close": 0.03174, "volume": 1016213.4, "close_time": 1765155599999, "quote_volume": 32255.828578, "trades": 100, "taker_buy_base": 944432.0, "taker_buy_quote": 29969.345733 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.03174, "high": 0.03286, "low": 0.0317, "close": 0.03229, "volume": 494650.5, "close_time": 1765159199999, "quote_volume": 15996.236174, "trades": 83, "taker_buy_base": 262070.2, "taker_buy_quote": 8476.553013 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.03226, "high": 0.03263, "low": 0.03214, "close": 0.03262, "volume": 410457.0, "close_time": 1765162799999, "quote_volume": 13287.295669, "trades": 80, "taker_buy_base": 220737.4, "taker_buy_quote": 7142.014183 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0327, "high": 0.03295, "low": 0.03245, "close": 0.03257, "volume": 341061.5, "close_time": 1765166399999, "quote_volume": 11153.195744, "trades": 76, "taker_buy_base": 125384.2, "taker_buy_quote": 4097.81371 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03276, "high": 0.033, "low": 0.03264, "close": 0.03274, "volume": 102060.0, "close_time": 1765169999999, "quote_volume": 3351.481326, "trades": 21, "taker_buy_base": 69451.9, "taker_buy_quote": 2278.622871 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.03271, "high": 0.03293, "low": 0.03259, "close": 0.03289, "volume": 102231.5, "close_time": 1765173599999, "quote_volume": 3349.513465, "trades": 31, "taker_buy_base": 38116.8, "taker_buy_quote": 1248.737201 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.03299, "high": 0.03348, "low": 0.03289, "close": 0.03331, "volume": 423762.0, "close_time": 1765177199999, "quote_volume": 14067.67679, "trades": 103, "taker_buy_base": 306488.4, "taker_buy_quote": 10178.141965 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.03322, "high": 0.03398, "low": 0.03321, "close": 0.0337, "volume": 628713.4, "close_time": 1765180799999, "quote_volume": 21142.25257, "trades": 136, "taker_buy_base": 441359.8, "taker_buy_quote": 14831.592059 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03376, "high": 0.03409, "low": 0.03315, "close": 0.03334, "volume": 2041762.6, "close_time": 1765184399999, "quote_volume": 68488.501548, "trades": 322, "taker_buy_base": 933910.7, "taker_buy_quote": 31369.009504 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0334, "high": 0.03389, "low": 0.03336, "close": 0.03337, "volume": 1350230.9, "close_time": 1765187999999, "quote_volume": 45421.462449, "trades": 268, "taker_buy_base": 492154.8, "taker_buy_quote": 16569.726673 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.03335, "high": 0.03341, "low": 0.0332, "close": 0.03337, "volume": 599164.9, "close_time": 1765191599999, "quote_volume": 19965.465014, "trades": 91, "taker_buy_base": 421300.8, "taker_buy_quote": 14035.925884 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.03331, "high": 0.03347, "low": 0.03299, "close": 0.03311, "volume": 895819.0, "close_time": 1765195199999, "quote_volume": 29731.811173, "trades": 145, "taker_buy_base": 550797.5, "taker_buy_quote": 18257.275134 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03298, "high": 0.03298, "low": 0.03271, "close": 0.03292, "volume": 499711.5, "close_time": 1765198799999, "quote_volume": 16403.13739, "trades": 96, "taker_buy_base": 329962.4, "taker_buy_quote": 10829.925398 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.03292, "high": 0.0332, "low": 0.03266, "close": 0.03278, "volume": 641272.6, "close_time": 1765202399999, "quote_volume": 21130.48568, "trades": 118, "taker_buy_base": 361820.7, "taker_buy_quote": 11919.042777 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.03278, "high": 0.03333, "low": 0.0325, "close": 0.03267, "volume": 1648676.9, "close_time": 1765205999999, "quote_volume": 54155.276486, "trades": 262, "taker_buy_base": 695502.1, "taker_buy_quote": 22844.980193 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.03263, "high": 0.03272, "low": 0.03234, "close": 0.03252, "volume": 947449.1, "close_time": 1765209599999, "quote_volume": 30829.974121, "trades": 185, "taker_buy_base": 535288.0, "taker_buy_quote": 17414.436986 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03246, "high": 0.033, "low": 0.03228, "close": 0.03248, "volume": 1255484.9, "close_time": 1765213199999, "quote_volume": 40974.220331, "trades": 176, "taker_buy_base": 536749.2, "taker_buy_quote": 17509.84777 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.03254, "high": 0.03275, "low": 0.03216, "close": 0.03246, "volume": 1343554.4, "close_time": 1765216799999, "quote_volume": 43585.068182, "trades": 217, "taker_buy_base": 783221.1, "taker_buy_quote": 25394.767401 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.03254, "high": 0.03269, "low": 0.03217, "close": 0.03222, "volume": 637358.2, "close_time": 1765220399999, "quote_volume": 20657.296191, "trades": 117, "taker_buy_base": 365405.9, "taker_buy_quote": 11837.705741 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.03238, "high": 0.03249, "low": 0.03219, "close": 0.03245, "volume": 705714.7, "close_time": 1765223999999, "quote_volume": 22841.41332, "trades": 107, "taker_buy_base": 491287.9, "taker_buy_quote": 15902.306571 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03244, "high": 0.03259, "low": 0.03232, "close": 0.03255, "volume": 1190550.0, "close_time": 1765227599999, "quote_volume": 38689.559682, "trades": 185, "taker_buy_base": 270913.8, "taker_buy_quote": 8799.479131 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.03246, "high": 0.03286, "low": 0.03245, "close": 0.03284, "volume": 554546.4, "close_time": 1765231199999, "quote_volume": 18133.105751, "trades": 128, "taker_buy_base": 280502.7, "taker_buy_quote": 9174.846248 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.03282, "high": 0.03295, "low": 0.03263, "close": 0.03274, "volume": 643795.8, "close_time": 1765234799999, "quote_volume": 21094.6969, "trades": 78, "taker_buy_base": 368287.2, "taker_buy_quote": 12069.386019 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0328, "high": 0.033, "low": 0.03265, "close": 0.03281, "volume": 506077.5, "close_time": 1765238399999, "quote_volume": 16595.218413, "trades": 58, "taker_buy_base": 128063.6, "taker_buy_quote": 4194.503601 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03283, "high": 0.0331, "low": 0.03272, "close": 0.03278, "volume": 500140.1, "close_time": 1765241999999, "quote_volume": 16431.181101, "trades": 54, "taker_buy_base": 431333.3, "taker_buy_quote": 14173.392127 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.03282, "high": 0.03293, "low": 0.03239, "close": 0.03244, "volume": 1024645.3, "close_time": 1765245599999, "quote_volume": 33407.012691, "trades": 96, "taker_buy_base": 434262.3, "taker_buy_quote": 14102.12911 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.03247, "high": 0.03259, "low": 0.03218, "close": 0.0322, "volume": 692931.4, "close_time": 1765249199999, "quote_volume": 22504.11517, "trades": 94, "taker_buy_base": 92786.2, "taker_buy_quote": 3011.876273 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0322, "high": 0.03229, "low": 0.03171, "close": 0.0322, "volume": 754997.9, "close_time": 1765252799999, "quote_volume": 24142.843648, "trades": 134, "taker_buy_base": 296964.0, "taker_buy_quote": 9498.420669 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03218, "high": 0.03227, "low": 0.0318, "close": 0.03182, "volume": 649854.5, "close_time": 1765256399999, "quote_volume": 20784.915674, "trades": 122, "taker_buy_base": 516638.7, "taker_buy_quote": 16516.687771 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.03181, "high": 0.03236, "low": 0.03173, "close": 0.0322, "volume": 489269.4, "close_time": 1765259999999, "quote_volume": 15655.833658, "trades": 111, "taker_buy_base": 305015.0, "taker_buy_quote": 9772.883845 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.03223, "high": 0.03246, "low": 0.03202, "close": 0.03246, "volume": 485613.5, "close_time": 1765263599999, "quote_volume": 15613.020769, "trades": 86, "taker_buy_base": 222364.7, "taker_buy_quote": 7149.505765 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0324, "high": 0.03265, "low": 0.03219, "close": 0.03254, "volume": 387703.1, "close_time": 1765267199999, "quote_volume": 12564.768345, "trades": 86, "taker_buy_base": 123205.3, "taker_buy_quote": 3993.516515 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03255, "high": 0.0328, "low": 0.03252, "close": 0.03252, "volume": 350153.5, "close_time": 1765270799999, "quote_volume": 11436.963478, "trades": 76, "taker_buy_base": 226547.8, "taker_buy_quote": 7398.546074 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.03252, "high": 0.03252, "low": 0.03217, "close": 0.03226, "volume": 140504.3, "close_time": 1765274399999, "quote_volume": 4535.307215, "trades": 39, "taker_buy_base": 85456.5, "taker_buy_quote": 2756.802656 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.03227, "high": 0.03254, "low": 0.03219, "close": 0.03244, "volume": 516268.5, "close_time": 1765277999999, "quote_volume": 16712.774734, "trades": 101, "taker_buy_base": 281997.3, "taker_buy_quote": 9135.317682 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.03249, "high": 0.03276, "low": 0.03249, "close": 0.03272, "volume": 423968.0, "close_time": 1765281599999, "quote_volume": 13823.875306, "trades": 52, "taker_buy_base": 372536.7, "taker_buy_quote": 12151.826198 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03263, "high": 0.03383, "low": 0.03263, "close": 0.03361, "volume": 1327172.6, "close_time": 1765285199999, "quote_volume": 44105.5846, "trades": 218, "taker_buy_base": 683660.5, "taker_buy_quote": 22639.96485 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.03351, "high": 0.03386, "low": 0.03324, "close": 0.03355, "volume": 1277848.0, "close_time": 1765288799999, "quote_volume": 42769.507734, "trades": 212, "taker_buy_base": 575330.6, "taker_buy_quote": 19262.300583 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0336, "high": 0.03403, "low": 0.03358, "close": 0.03391, "volume": 1041034.0, "close_time": 1765292399999, "quote_volume": 35201.752241, "trades": 235, "taker_buy_base": 508474.8, "taker_buy_quote": 17196.919992 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.03391, "high": 0.03545, "low": 0.0339, "close": 0.03544, "volume": 2575964.7, "close_time": 1765295999999, "quote_volume": 89216.13791, "trades": 546, "taker_buy_base": 1378807.1, "taker_buy_quote": 47802.60736 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03546, "high": 0.0363, "low": 0.03546, "close": 0.03613, "volume": 3227204.1, "close_time": 1765299599999, "quote_volume": 115773.014504, "trades": 780, "taker_buy_base": 1458569.3, "taker_buy_quote": 52329.839595 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.03618, "high": 0.0362, "low": 0.03533, "close": 0.03552, "volume": 2723925.3, "close_time": 1765303199999, "quote_volume": 97138.648637, "trades": 670, "taker_buy_base": 976961.7, "taker_buy_quote": 34868.67535 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.03557, "high": 0.03566, "low": 0.0349, "close": 0.03499, "volume": 1612266.8, "close_time": 1765306799999, "quote_volume": 56810.696889, "trades": 487, "taker_buy_base": 646628.0, "taker_buy_quote": 22767.132086 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.03499, "high": 0.03522, "low": 0.0348, "close": 0.03498, "volume": 426134.0, "close_time": 1765310399999, "quote_volume": 14904.184382, "trades": 184, "taker_buy_base": 297274.3, "taker_buy_quote": 10397.6039 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.03485, "high": 0.03489, "low": 0.03442, "close": 0.03465, "volume": 1192242.7, "close_time": 1765313999999, "quote_volume": 41285.562806, "trades": 165, "taker_buy_base": 367475.3, "taker_buy_quote": 12740.599524 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.03465, "high": 0.03473, "low": 0.03401, "close": 0.03458, "volume": 785298.4, "close_time": 1765317599999, "quote_volume": 27045.329607, "trades": 163, "taker_buy_base": 456095.5, "taker_buy_quote": 15699.276096 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.03463, "high": 0.0353, "low": 0.03456, "close": 0.03523, "volume": 2592427.4, "close_time": 1765321199999, "quote_volume": 90864.114672, "trades": 424, "taker_buy_base": 1415918.3, "taker_buy_quote": 49646.392009 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.03523, "high": 0.03529, "low": 0.0349, "close": 0.03491, "volume": 436047.9, "close_time": 1765324799999, "quote_volume": 15291.204585, "trades": 89, "taker_buy_base": 110669.8, "taker_buy_quote": 3884.435381 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03514, "high": 0.03516, "low": 0.0346, "close": 0.03461, "volume": 411458.8, "close_time": 1765328399999, "quote_volume": 14330.979628, "trades": 82, "taker_buy_base": 142253.8, "taker_buy_quote": 4977.085935 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.03461, "high": 0.03476, "low": 0.03435, "close": 0.03465, "volume": 362033.0, "close_time": 1765331999999, "quote_volume": 12511.145767, "trades": 84, "taker_buy_base": 165120.6, "taker_buy_quote": 5707.850983 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.03462, "high": 0.03489, "low": 0.03447, "close": 0.03452, "volume": 411515.8, "close_time": 1765335599999, "quote_volume": 14245.103953, "trades": 91, "taker_buy_base": 250502.5, "taker_buy_quote": 8661.56285 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.03457, "high": 0.03493, "low": 0.03454, "close": 0.03477, "volume": 230756.3, "close_time": 1765339199999, "quote_volume": 8022.669908, "trades": 57, "taker_buy_base": 103218.8, "taker_buy_quote": 3593.53501 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03478, "high": 0.03523, "low": 0.03476, "close": 0.03495, "volume": 489396.3, "close_time": 1765342799999, "quote_volume": 17120.837969, "trades": 132, "taker_buy_base": 407332.4, "taker_buy_quote": 14254.159372 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.03496, "high": 0.03571, "low": 0.03482, "close": 0.0353, "volume": 745037.8, "close_time": 1765346399999, "quote_volume": 26340.508489, "trades": 206, "taker_buy_base": 363219.7, "taker_buy_quote": 12858.374296 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0353, "high": 0.03589, "low": 0.03521, "close": 0.03554, "volume": 1639327.5, "close_time": 1765349999999, "quote_volume": 58368.447447, "trades": 332, "taker_buy_base": 890809.4, "taker_buy_quote": 31699.412987 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.03551, "high": 0.03551, "low": 0.03503, "close": 0.03535, "volume": 580302.3, "close_time": 1765353599999, "quote_volume": 20454.06881, "trades": 159, "taker_buy_base": 199544.7, "taker_buy_quote": 7026.841479 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03546, "high": 0.03555, "low": 0.03498, "close": 0.03517, "volume": 690629.1, "close_time": 1765357199999, "quote_volume": 24331.366157, "trades": 231, "taker_buy_base": 482641.6, "taker_buy_quote": 17004.279642 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.03525, "high": 0.03546, "low": 0.03488, "close": 0.03513, "volume": 938637.1, "close_time": 1765360799999, "quote_volume": 32932.184885, "trades": 214, "taker_buy_base": 561890.3, "taker_buy_quote": 19702.658762 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.035, "high": 0.03522, "low": 0.03468, "close": 0.03476, "volume": 1654507.9, "close_time": 1765364399999, "quote_volume": 57891.099487, "trades": 347, "taker_buy_base": 387138.9, "taker_buy_quote": 13539.326753 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.03476, "high": 0.03489, "low": 0.0346, "close": 0.03483, "volume": 481864.0, "close_time": 1765367999999, "quote_volume": 16742.808324, "trades": 127, "taker_buy_base": 238996.2, "taker_buy_quote": 8313.522825 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03494, "high": 0.03529, "low": 0.03463, "close": 0.03515, "volume": 662466.5, "close_time": 1765371599999, "quote_volume": 23207.050724, "trades": 172, "taker_buy_base": 420215.3, "taker_buy_quote": 14714.275469 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.03513, "high": 0.036, "low": 0.03505, "close": 0.03533, "volume": 1187940.0, "close_time": 1765375199999, "quote_volume": 42167.016855, "trades": 320, "taker_buy_base": 647024.7, "taker_buy_quote": 22976.548247 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.03539, "high": 0.03554, "low": 0.03487, "close": 0.03497, "volume": 1179173.8, "close_time": 1765378799999, "quote_volume": 41501.891794, "trades": 287, "taker_buy_base": 608918.3, "taker_buy_quote": 21433.506393 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.03495, "high": 0.03545, "low": 0.03476, "close": 0.0353, "volume": 899294.3, "close_time": 1765382399999, "quote_volume": 31610.745293, "trades": 232, "taker_buy_base": 513473.8, "taker_buy_quote": 18061.913499 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03534, "high": 0.03592, "low": 0.03512, "close": 0.03523, "volume": 1902531.6, "close_time": 1765385999999, "quote_volume": 67556.060727, "trades": 500, "taker_buy_base": 836691.1, "taker_buy_quote": 29707.39596 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.03525, "high": 0.03563, "low": 0.03514, "close": 0.03542, "volume": 439305.7, "close_time": 1765389599999, "quote_volume": 15568.240984, "trades": 107, "taker_buy_base": 293399.6, "taker_buy_quote": 10407.027424 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0354, "high": 0.03618, "low": 0.03518, "close": 0.03575, "volume": 2672993.9, "close_time": 1765393199999, "quote_volume": 95999.921948, "trades": 395, "taker_buy_base": 1646952.5, "taker_buy_quote": 59199.460225 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.03591, "high": 0.03635, "low": 0.03533, "close": 0.03612, "volume": 6095784.6, "close_time": 1765396799999, "quote_volume": 219582.012109, "trades": 883, "taker_buy_base": 2740909.4, "taker_buy_quote": 98718.7453 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03606, "high": 0.0365, "low": 0.03506, "close": 0.03519, "volume": 6215832.6, "close_time": 1765400399999, "quote_volume": 222740.922108, "trades": 662, "taker_buy_base": 3036370.4, "taker_buy_quote": 108626.777655 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.03513, "high": 0.0354, "low": 0.03468, "close": 0.03471, "volume": 2797670.0, "close_time": 1765403999999, "quote_volume": 97842.428563, "trades": 380, "taker_buy_base": 1500627.3, "taker_buy_quote": 52402.715449 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.03473, "high": 0.03481, "low": 0.03429, "close": 0.0347, "volume": 1784401.4, "close_time": 1765407599999, "quote_volume": 61664.241962, "trades": 245, "taker_buy_base": 842963.5, "taker_buy_quote": 29152.261632 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.03473, "high": 0.03473, "low": 0.03415, "close": 0.03416, "volume": 800107.7, "close_time": 1765411199999, "quote_volume": 27566.773597, "trades": 106, "taker_buy_base": 214167.0, "taker_buy_quote": 7373.265061 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03414, "high": 0.03443, "low": 0.03264, "close": 0.03293, "volume": 4690712.6, "close_time": 1765414799999, "quote_volume": 155898.812623, "trades": 617, "taker_buy_base": 1391500.0, "taker_buy_quote": 46221.794143 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0329, "high": 0.0334, "low": 0.03287, "close": 0.03287, "volume": 1414305.1, "close_time": 1765418399999, "quote_volume": 46829.575904, "trades": 177, "taker_buy_base": 794678.0, "taker_buy_quote": 26311.635409 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.03286, "high": 0.03295, "low": 0.03267, "close": 0.03283, "volume": 511185.6, "close_time": 1765421999999, "quote_volume": 16801.217329, "trades": 64, "taker_buy_base": 340547.8, "taker_buy_quote": 11200.888935 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.03276, "high": 0.03277, "low": 0.0324, "close": 0.03254, "volume": 979580.9, "close_time": 1765425599999, "quote_volume": 31886.828491, "trades": 153, "taker_buy_base": 442943.7, "taker_buy_quote": 14426.753439 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03235, "high": 0.03313, "low": 0.03235, "close": 0.03313, "volume": 325121.0, "close_time": 1765429199999, "quote_volume": 10672.298865, "trades": 96, "taker_buy_base": 176861.1, "taker_buy_quote": 5811.922007 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.03304, "high": 0.03345, "low": 0.03297, "close": 0.03327, "volume": 1083190.7, "close_time": 1765432799999, "quote_volume": 35996.263165, "trades": 167, "taker_buy_base": 668765.2, "taker_buy_quote": 22265.292137 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.03325, "high": 0.03363, "low": 0.03323, "close": 0.03337, "volume": 1556217.2, "close_time": 1765436399999, "quote_volume": 52104.571045, "trades": 137, "taker_buy_base": 1025051.2, "taker_buy_quote": 34331.372647 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.03343, "high": 0.0336, "low": 0.03333, "close": 0.03337, "volume": 272494.1, "close_time": 1765439999999, "quote_volume": 9112.543289, "trades": 45, "taker_buy_base": 83511.3, "taker_buy_quote": 2790.100195 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03337, "high": 0.03337, "low": 0.03289, "close": 0.03318, "volume": 784024.3, "close_time": 1765443599999, "quote_volume": 25899.801769, "trades": 106, "taker_buy_base": 423422.1, "taker_buy_quote": 13982.898605 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.03311, "high": 0.03344, "low": 0.0329, "close": 0.0329, "volume": 703831.8, "close_time": 1765447199999, "quote_volume": 23419.272346, "trades": 79, "taker_buy_base": 381549.2, "taker_buy_quote": 12700.374105 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.03303, "high": 0.03318, "low": 0.03293, "close": 0.03312, "volume": 197730.9, "close_time": 1765450799999, "quote_volume": 6535.857884, "trades": 37, "taker_buy_base": 144428.4, "taker_buy_quote": 4776.189 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.03307, "high": 0.03351, "low": 0.03307, "close": 0.03334, "volume": 317800.7, "close_time": 1765454399999, "quote_volume": 10599.618255, "trades": 71, "taker_buy_base": 225251.2, "taker_buy_quote": 7513.777598 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03326, "high": 0.03373, "low": 0.03318, "close": 0.03361, "volume": 419486.4, "close_time": 1765457999999, "quote_volume": 14020.465843, "trades": 115, "taker_buy_base": 297667.1, "taker_buy_quote": 9934.519542 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.03362, "high": 0.03387, "low": 0.03335, "close": 0.03342, "volume": 1237142.8, "close_time": 1765461599999, "quote_volume": 41508.036114, "trades": 169, "taker_buy_base": 655618.5, "taker_buy_quote": 21961.964483 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.03346, "high": 0.03403, "low": 0.03284, "close": 0.03302, "volume": 3155994.3, "close_time": 1765465199999, "quote_volume": 105290.544802, "trades": 441, "taker_buy_base": 1810101.5, "taker_buy_quote": 60318.132496 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.03296, "high": 0.03342, "low": 0.03286, "close": 0.03307, "volume": 1539283.3, "close_time": 1765468799999, "quote_volume": 51036.454411, "trades": 253, "taker_buy_base": 756835.7, "taker_buy_quote": 25091.373173 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03306, "high": 0.03309, "low": 0.03245, "close": 0.03277, "volume": 1461120.4, "close_time": 1765472399999, "quote_volume": 47774.700904, "trades": 233, "taker_buy_base": 506829.7, "taker_buy_quote": 16610.20925 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.03282, "high": 0.03305, "low": 0.03256, "close": 0.03283, "volume": 1573037.1, "close_time": 1765475999999, "quote_volume": 51700.2044, "trades": 229, "taker_buy_base": 1028833.8, "taker_buy_quote": 33858.401698 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.03284, "high": 0.03379, "low": 0.03277, "close": 0.0335, "volume": 1904703.5, "close_time": 1765479599999, "quote_volume": 63392.825034, "trades": 280, "taker_buy_base": 939000.0, "taker_buy_quote": 31294.628299 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.03349, "high": 0.0336, "low": 0.03312, "close": 0.03314, "volume": 781500.0, "close_time": 1765483199999, "quote_volume": 26077.373509, "trades": 138, "taker_buy_base": 390293.0, "taker_buy_quote": 13020.259826 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03324, "high": 0.03371, "low": 0.03318, "close": 0.03371, "volume": 1004073.2, "close_time": 1765486799999, "quote_volume": 33499.916322, "trades": 135, "taker_buy_base": 543461.9, "taker_buy_quote": 18155.319399 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.03374, "high": 0.03415, "low": 0.03366, "close": 0.03391, "volume": 801217.9, "close_time": 1765490399999, "quote_volume": 27191.585833, "trades": 169, "taker_buy_base": 499549.5, "taker_buy_quote": 16961.196848 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.03396, "high": 0.03396, "low": 0.03331, "close": 0.03342, "volume": 519678.2, "close_time": 1765493999999, "quote_volume": 17414.734522, "trades": 74, "taker_buy_base": 209565.6, "taker_buy_quote": 7042.217865 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.03332, "high": 0.0334, "low": 0.03316, "close": 0.03329, "volume": 172892.2, "close_time": 1765497599999, "quote_volume": 5751.994469, "trades": 59, "taker_buy_base": 80405.2, "taker_buy_quote": 2673.664156 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0333, "high": 0.03349, "low": 0.03289, "close": 0.03291, "volume": 316078.3, "close_time": 1765501199999, "quote_volume": 10483.204534, "trades": 82, "taker_buy_base": 74948.7, "taker_buy_quote": 2492.537014 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.03294, "high": 0.03375, "low": 0.03294, "close": 0.0336, "volume": 917988.9, "close_time": 1765504799999, "quote_volume": 30627.058736, "trades": 289, "taker_buy_base": 664461.4, "taker_buy_quote": 22146.356489 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.03356, "high": 0.03366, "low": 0.03328, "close": 0.03335, "volume": 952650.0, "close_time": 1765508399999, "quote_volume": 31852.206735, "trades": 292, "taker_buy_base": 233491.3, "taker_buy_quote": 7803.18112 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.03344, "high": 0.03344, "low": 0.03308, "close": 0.03319, "volume": 192450.3, "close_time": 1765511999999, "quote_volume": 6393.848096, "trades": 50, "taker_buy_base": 68069.7, "taker_buy_quote": 2261.521489 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03321, "high": 0.0333, "low": 0.0331, "close": 0.03312, "volume": 662583.4, "close_time": 1765515599999, "quote_volume": 21983.869454, "trades": 123, "taker_buy_base": 379644.0, "taker_buy_quote": 12595.968237 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.03321, "high": 0.0334, "low": 0.03303, "close": 0.03327, "volume": 81094.0, "close_time": 1765519199999, "quote_volume": 2693.09164, "trades": 32, "taker_buy_base": 62454.6, "taker_buy_quote": 2074.958775 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.03332, "high": 0.0335, "low": 0.03312, "close": 0.03312, "volume": 663708.7, "close_time": 1765522799999, "quote_volume": 22122.897503, "trades": 111, "taker_buy_base": 232959.7, "taker_buy_quote": 7768.072496 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.03312, "high": 0.03328, "low": 0.03294, "close": 0.03306, "volume": 1258897.9, "close_time": 1765526399999, "quote_volume": 41669.1893, "trades": 296, "taker_buy_base": 621789.0, "taker_buy_quote": 20582.246645 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03306, "high": 0.03306, "low": 0.03272, "close": 0.03289, "volume": 271512.3, "close_time": 1765529999999, "quote_volume": 8924.143608, "trades": 91, "taker_buy_base": 121581.0, "taker_buy_quote": 3991.731943 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.03288, "high": 0.03314, "low": 0.03284, "close": 0.03306, "volume": 872626.5, "close_time": 1765533599999, "quote_volume": 28813.524273, "trades": 244, "taker_buy_base": 401027.7, "taker_buy_quote": 13236.766184 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.03306, "high": 0.03313, "low": 0.03297, "close": 0.03305, "volume": 204046.1, "close_time": 1765537199999, "quote_volume": 6736.748947, "trades": 61, "taker_buy_base": 63140.9, "taker_buy_quote": 2085.523456 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.03295, "high": 0.03306, "low": 0.03279, "close": 0.03297, "volume": 295362.4, "close_time": 1765540799999, "quote_volume": 9746.866139, "trades": 60, "taker_buy_base": 140811.5, "taker_buy_quote": 4646.749634 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03293, "high": 0.03324, "low": 0.03286, "close": 0.03321, "volume": 562897.4, "close_time": 1765544399999, "quote_volume": 18604.45666, "trades": 100, "taker_buy_base": 327855.2, "taker_buy_quote": 10852.051201 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.03321, "high": 0.03323, "low": 0.03287, "close": 0.03298, "volume": 1189697.1, "close_time": 1765547999999, "quote_volume": 39324.88211, "trades": 264, "taker_buy_base": 370336.7, "taker_buy_quote": 12252.233782 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.03295, "high": 0.03314, "low": 0.03264, "close": 0.03285, "volume": 1741513.9, "close_time": 1765551599999, "quote_volume": 57242.645091, "trades": 350, "taker_buy_base": 1050068.8, "taker_buy_quote": 34514.56715 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.03274, "high": 0.03276, "low": 0.03114, "close": 0.03142, "volume": 3733200.3, "close_time": 1765555199999, "quote_volume": 119321.243131, "trades": 585, "taker_buy_base": 1429110.5, "taker_buy_quote": 45919.083851 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03142, "high": 0.0315, "low": 0.03061, "close": 0.0311, "volume": 6357695.8, "close_time": 1765558799999, "quote_volume": 196628.258924, "trades": 833, "taker_buy_base": 2926148.6, "taker_buy_quote": 90628.281792 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.03107, "high": 0.03156, "low": 0.03107, "close": 0.03132, "volume": 419899.0, "close_time": 1765562399999, "quote_volume": 13178.932557, "trades": 90, "taker_buy_base": 287932.0, "taker_buy_quote": 9032.067575 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.03129, "high": 0.03158, "low": 0.03126, "close": 0.03133, "volume": 410197.6, "close_time": 1765565999999, "quote_volume": 12913.551591, "trades": 91, "taker_buy_base": 252023.9, "taker_buy_quote": 7938.88116 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.03123, "high": 0.03124, "low": 0.0305, "close": 0.0307, "volume": 5874833.2, "close_time": 1765569599999, "quote_volume": 180834.535779, "trades": 969, "taker_buy_base": 2306707.9, "taker_buy_quote": 70966.200642 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03071, "high": 0.03118, "low": 0.03068, "close": 0.03101, "volume": 2753425.4, "close_time": 1765573199999, "quote_volume": 85245.654248, "trades": 518, "taker_buy_base": 1924856.5, "taker_buy_quote": 59572.309583 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.03113, "high": 0.03133, "low": 0.03112, "close": 0.03118, "volume": 379273.4, "close_time": 1765576799999, "quote_volume": 11837.700208, "trades": 140, "taker_buy_base": 326368.7, "taker_buy_quote": 10187.724181 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.03126, "high": 0.0315, "low": 0.03125, "close": 0.03127, "volume": 479744.2, "close_time": 1765580399999, "quote_volume": 15031.435061, "trades": 90, "taker_buy_base": 163423.5, "taker_buy_quote": 5116.985805 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.03128, "high": 0.0314, "low": 0.03126, "close": 0.03139, "volume": 124009.1, "close_time": 1765583999999, "quote_volume": 3887.62206, "trades": 44, "taker_buy_base": 62283.7, "taker_buy_quote": 1953.372027 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03145, "high": 0.03154, "low": 0.03139, "close": 0.03143, "volume": 322163.1, "close_time": 1765587599999, "quote_volume": 10142.793337, "trades": 132, "taker_buy_base": 220492.4, "taker_buy_quote": 6943.296672 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.03147, "high": 0.03155, "low": 0.03147, "close": 0.03151, "volume": 41833.2, "close_time": 1765591199999, "quote_volume": 1317.805236, "trades": 13, "taker_buy_base": 27775.3, "taker_buy_quote": 875.005495 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.03158, "high": 0.03162, "low": 0.03131, "close": 0.03136, "volume": 333121.7, "close_time": 1765594799999, "quote_volume": 10463.370599, "trades": 68, "taker_buy_base": 77883.8, "taker_buy_quote": 2451.04482 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.03137, "high": 0.03145, "low": 0.03137, "close": 0.03138, "volume": 33704.7, "close_time": 1765598399999, "quote_volume": 1058.238286, "trades": 15, "taker_buy_base": 25613.9, "taker_buy_quote": 804.42509 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03137, "high": 0.03142, "low": 0.03132, "close": 0.03132, "volume": 190288.0, "close_time": 1765601999999, "quote_volume": 5967.217811, "trades": 68, "taker_buy_base": 149224.0, "taker_buy_quote": 4678.792755 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0313, "high": 0.0313, "low": 0.03105, "close": 0.03109, "volume": 40815.2, "close_time": 1765605599999, "quote_volume": 1270.839172, "trades": 20, "taker_buy_base": 16662.4, "taker_buy_quote": 518.722944 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.03106, "high": 0.03106, "low": 0.03076, "close": 0.03095, "volume": 1217667.4, "close_time": 1765609199999, "quote_volume": 37594.253756, "trades": 462, "taker_buy_base": 511133.7, "taker_buy_quote": 15783.113833 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.03102, "high": 0.03145, "low": 0.03101, "close": 0.03129, "volume": 1639121.1, "close_time": 1765612799999, "quote_volume": 51355.749903, "trades": 312, "taker_buy_base": 692866.0, "taker_buy_quote": 21655.551969 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03137, "high": 0.03142, "low": 0.03127, "close": 0.03131, "volume": 401490.1, "close_time": 1765616399999, "quote_volume": 12575.313954, "trades": 44, "taker_buy_base": 179609.4, "taker_buy_quote": 5628.604188 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.03137, "high": 0.03143, "low": 0.03108, "close": 0.03114, "volume": 900923.8, "close_time": 1765619999999, "quote_volume": 28084.413744, "trades": 185, "taker_buy_base": 318325.5, "taker_buy_quote": 9941.331129 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.03114, "high": 0.03127, "low": 0.03113, "close": 0.03115, "volume": 389030.3, "close_time": 1765623599999, "quote_volume": 12149.78928, "trades": 141, "taker_buy_base": 273177.9, "taker_buy_quote": 8534.966328 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.03117, "high": 0.03117, "low": 0.03106, "close": 0.03116, "volume": 393355.3, "close_time": 1765627199999, "quote_volume": 12241.318158, "trades": 108, "taker_buy_base": 270830.6, "taker_buy_quote": 8432.140928 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03116, "high": 0.03123, "low": 0.03087, "close": 0.03092, "volume": 568871.9, "close_time": 1765630799999, "quote_volume": 17642.829574, "trades": 147, "taker_buy_base": 161425.5, "taker_buy_quote": 5013.094612 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.03094, "high": 0.03102, "low": 0.0307, "close": 0.03086, "volume": 2018467.7, "close_time": 1765634399999, "quote_volume": 62208.84427, "trades": 542, "taker_buy_base": 747897.8, "taker_buy_quote": 23060.01883 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.03084, "high": 0.03087, "low": 0.03061, "close": 0.03073, "volume": 467031.3, "close_time": 1765637999999, "quote_volume": 14364.930992, "trades": 116, "taker_buy_base": 246321.5, "taker_buy_quote": 7579.404565 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.03071, "high": 0.03094, "low": 0.0307, "close": 0.03084, "volume": 196483.2, "close_time": 1765641599999, "quote_volume": 6057.646744, "trades": 62, "taker_buy_base": 126566.0, "taker_buy_quote": 3902.237227 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03098, "high": 0.0311, "low": 0.03091, "close": 0.03106, "volume": 184564.7, "close_time": 1765645199999, "quote_volume": 5722.940671, "trades": 61, "taker_buy_base": 129834.0, "taker_buy_quote": 4025.646302 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.03097, "high": 0.03111, "low": 0.03091, "close": 0.03107, "volume": 179054.0, "close_time": 1765648799999, "quote_volume": 5556.157403, "trades": 45, "taker_buy_base": 145659.4, "taker_buy_quote": 4520.626453 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.03107, "high": 0.03125, "low": 0.03103, "close": 0.03108, "volume": 260596.2, "close_time": 1765652399999, "quote_volume": 8125.57788, "trades": 84, "taker_buy_base": 123500.8, "taker_buy_quote": 3851.960612 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.03108, "high": 0.0313, "low": 0.03108, "close": 0.03121, "volume": 219359.8, "close_time": 1765655999999, "quote_volume": 6847.552652, "trades": 47, "taker_buy_base": 194179.4, "taker_buy_quote": 6061.612417 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03124, "high": 0.03125, "low": 0.03108, "close": 0.03108, "volume": 460965.7, "close_time": 1765659599999, "quote_volume": 14359.073194, "trades": 67, "taker_buy_base": 378385.4, "taker_buy_quote": 11788.04679 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.03107, "high": 0.03108, "low": 0.03081, "close": 0.03104, "volume": 678175.3, "close_time": 1765663199999, "quote_volume": 21006.14591, "trades": 129, "taker_buy_base": 180516.4, "taker_buy_quote": 5591.613153 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.03103, "high": 0.03107, "low": 0.03093, "close": 0.03103, "volume": 263196.1, "close_time": 1765666799999, "quote_volume": 8166.88724, "trades": 36, "taker_buy_base": 234566.2, "taker_buy_quote": 7279.658895 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.031, "high": 0.03106, "low": 0.03092, "close": 0.03097, "volume": 129677.5, "close_time": 1765670399999, "quote_volume": 4014.127662, "trades": 32, "taker_buy_base": 27514.6, "taker_buy_quote": 851.77687 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03094, "high": 0.03096, "low": 0.03079, "close": 0.03087, "volume": 160933.9, "close_time": 1765673999999, "quote_volume": 4967.164797, "trades": 24, "taker_buy_base": 91935.7, "taker_buy_quote": 2836.807386 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.03087, "high": 0.03089, "low": 0.0307, "close": 0.03075, "volume": 121770.0, "close_time": 1765677599999, "quote_volume": 3748.388137, "trades": 21, "taker_buy_base": 72807.1, "taker_buy_quote": 2242.541539 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.03074, "high": 0.03081, "low": 0.0307, "close": 0.03075, "volume": 397893.2, "close_time": 1765681199999, "quote_volume": 12231.494646, "trades": 52, "taker_buy_base": 288783.3, "taker_buy_quote": 8876.089853 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.03076, "high": 0.03081, "low": 0.03057, "close": 0.03064, "volume": 213643.3, "close_time": 1765684799999, "quote_volume": 6555.908387, "trades": 38, "taker_buy_base": 85437.5, "taker_buy_quote": 2614.940437 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03062, "high": 0.03064, "low": 0.03049, "close": 0.03057, "volume": 485562.0, "close_time": 1765688399999, "quote_volume": 14842.230764, "trades": 76, "taker_buy_base": 318182.1, "taker_buy_quote": 9724.155166 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.03054, "high": 0.03054, "low": 0.0302, "close": 0.0303, "volume": 601978.3, "close_time": 1765691999999, "quote_volume": 18273.184059, "trades": 62, "taker_buy_base": 183614.2, "taker_buy_quote": 5574.506505 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0302, "high": 0.0303, "low": 0.03017, "close": 0.03026, "volume": 135945.9, "close_time": 1765695599999, "quote_volume": 4113.644732, "trades": 18, "taker_buy_base": 65075.1, "taker_buy_quote": 1967.715228 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.03024, "high": 0.03041, "low": 0.03008, "close": 0.03014, "volume": 409343.7, "close_time": 1765699199999, "quote_volume": 12384.7042, "trades": 68, "taker_buy_base": 197012.3, "taker_buy_quote": 5978.272203 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03016, "high": 0.03028, "low": 0.0301, "close": 0.03014, "volume": 693245.2, "close_time": 1765702799999, "quote_volume": 20940.204472, "trades": 113, "taker_buy_base": 391798.5, "taker_buy_quote": 11831.162338 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.03019, "high": 0.03034, "low": 0.03015, "close": 0.03027, "volume": 279948.9, "close_time": 1765706399999, "quote_volume": 8468.572365, "trades": 49, "taker_buy_base": 154260.0, "taker_buy_quote": 4669.169783 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.03024, "high": 0.03029, "low": 0.03, "close": 0.03013, "volume": 860962.7, "close_time": 1765709999999, "quote_volume": 25969.326394, "trades": 102, "taker_buy_base": 299825.6, "taker_buy_quote": 9038.182805 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.03006, "high": 0.03021, "low": 0.0297, "close": 0.03015, "volume": 1229345.4, "close_time": 1765713599999, "quote_volume": 36860.873259, "trades": 145, "taker_buy_base": 638557.6, "taker_buy_quote": 19151.989322 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03016, "high": 0.03057, "low": 0.03006, "close": 0.0304, "volume": 1197552.4, "close_time": 1765717199999, "quote_volume": 36390.379281, "trades": 146, "taker_buy_base": 613043.6, "taker_buy_quote": 18634.562576 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.03042, "high": 0.03043, "low": 0.03018, "close": 0.03039, "volume": 592312.2, "close_time": 1765720799999, "quote_volume": 17955.517062, "trades": 98, "taker_buy_base": 371173.5, "taker_buy_quote": 11252.263364 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0304, "high": 0.03042, "low": 0.02969, "close": 0.0298, "volume": 1259386.0, "close_time": 1765724399999, "quote_volume": 37597.278597, "trades": 185, "taker_buy_base": 503642.1, "taker_buy_quote": 15031.928161 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.02976, "high": 0.02982, "low": 0.02952, "close": 0.02958, "volume": 608465.1, "close_time": 1765727999999, "quote_volume": 18032.86452, "trades": 89, "taker_buy_base": 210765.8, "taker_buy_quote": 6250.179668 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.02958, "high": 0.02981, "low": 0.02946, "close": 0.02976, "volume": 388436.0, "close_time": 1765731599999, "quote_volume": 11513.209186, "trades": 146, "taker_buy_base": 180530.7, "taker_buy_quote": 5345.235441 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.02972, "high": 0.0298, "low": 0.0294, "close": 0.02947, "volume": 1061600.2, "close_time": 1765735199999, "quote_volume": 31371.499975, "trades": 143, "taker_buy_base": 419132.5, "taker_buy_quote": 12400.37583 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.02942, "high": 0.02967, "low": 0.02935, "close": 0.02961, "volume": 518330.5, "close_time": 1765738799999, "quote_volume": 15315.320906, "trades": 79, "taker_buy_base": 266354.7, "taker_buy_quote": 7871.512756 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0296, "high": 0.02961, "low": 0.02928, "close": 0.02939, "volume": 484561.1, "close_time": 1765742399999, "quote_volume": 14254.412625, "trades": 77, "taker_buy_base": 308652.8, "taker_buy_quote": 9082.174025 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.02939, "high": 0.02963, "low": 0.02927, "close": 0.02935, "volume": 1556574.4, "close_time": 1765745999999, "quote_volume": 45817.129127, "trades": 205, "taker_buy_base": 717023.7, "taker_buy_quote": 21106.175529 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0293, "high": 0.02945, "low": 0.02924, "close": 0.02925, "volume": 618047.4, "close_time": 1765749599999, "quote_volume": 18125.014105, "trades": 87, "taker_buy_base": 440194.1, "taker_buy_quote": 12910.901575 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.02936, "high": 0.02949, "low": 0.02921, "close": 0.02932, "volume": 537818.1, "close_time": 1765753199999, "quote_volume": 15797.173868, "trades": 66, "taker_buy_base": 323275.3, "taker_buy_quote": 9495.763931 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.02939, "high": 0.02942, "low": 0.02899, "close": 0.02933, "volume": 698979.3, "close_time": 1765756799999, "quote_volume": 20414.846328, "trades": 130, "taker_buy_base": 176317.7, "taker_buy_quote": 5167.073947 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.02944, "high": 0.02972, "low": 0.02935, "close": 0.02972, "volume": 774890.6, "close_time": 1765760399999, "quote_volume": 22866.049215, "trades": 110, "taker_buy_base": 510957.5, "taker_buy_quote": 15068.518897 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.02972, "high": 0.03063, "low": 0.02963, "close": 0.0304, "volume": 1339284.5, "close_time": 1765763999999, "quote_volume": 40419.772509, "trades": 196, "taker_buy_base": 668156.2, "taker_buy_quote": 20190.36534 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.03034, "high": 0.0311, "low": 0.03034, "close": 0.03078, "volume": 1787306.3, "close_time": 1765767599999, "quote_volume": 55111.624608, "trades": 238, "taker_buy_base": 952065.4, "taker_buy_quote": 29420.761745 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.03091, "high": 0.03145, "low": 0.03066, "close": 0.0313, "volume": 1416944.3, "close_time": 1765771199999, "quote_volume": 44209.985695, "trades": 192, "taker_buy_base": 770272.2, "taker_buy_quote": 24035.944271 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03128, "high": 0.03257, "low": 0.03128, "close": 0.0325, "volume": 3268187.1, "close_time": 1765774799999, "quote_volume": 104380.983887, "trades": 515, "taker_buy_base": 1878476.7, "taker_buy_quote": 59971.204275 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.03235, "high": 0.03359, "low": 0.03223, "close": 0.03282, "volume": 4808381.9, "close_time": 1765778399999, "quote_volume": 158598.872612, "trades": 806, "taker_buy_base": 2686135.7, "taker_buy_quote": 88619.384831 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.03291, "high": 0.03336, "low": 0.0323, "close": 0.03246, "volume": 3124298.5, "close_time": 1765781999999, "quote_volume": 102335.491263, "trades": 543, "taker_buy_base": 1478143.8, "taker_buy_quote": 48472.228679 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.03238, "high": 0.03238, "low": 0.03168, "close": 0.03205, "volume": 3041238.6, "close_time": 1765785599999, "quote_volume": 97302.566734, "trades": 397, "taker_buy_base": 1559553.0, "taker_buy_quote": 49909.781691 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03211, "high": 0.03273, "low": 0.03189, "close": 0.03192, "volume": 2770211.8, "close_time": 1765789199999, "quote_volume": 89254.866179, "trades": 491, "taker_buy_base": 1643108.8, "taker_buy_quote": 52963.86302 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.03182, "high": 0.03192, "low": 0.03115, "close": 0.03154, "volume": 1788262.1, "close_time": 1765792799999, "quote_volume": 56355.775485, "trades": 246, "taker_buy_base": 737855.9, "taker_buy_quote": 23247.696615 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.03146, "high": 0.03157, "low": 0.03095, "close": 0.031, "volume": 2167373.9, "close_time": 1765796399999, "quote_volume": 67907.218194, "trades": 278, "taker_buy_base": 892645.0, "taker_buy_quote": 27948.656762 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.03094, "high": 0.03145, "low": 0.03076, "close": 0.03101, "volume": 4469362.5, "close_time": 1765799999999, "quote_volume": 139033.038456, "trades": 460, "taker_buy_base": 2418821.6, "taker_buy_quote": 75351.33905 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03107, "high": 0.03134, "low": 0.03073, "close": 0.03121, "volume": 740092.7, "close_time": 1765803599999, "quote_volume": 22988.871067, "trades": 123, "taker_buy_base": 416698.0, "taker_buy_quote": 12953.874109 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.03121, "high": 0.03121, "low": 0.03049, "close": 0.03067, "volume": 1234840.8, "close_time": 1765807199999, "quote_volume": 38125.212216, "trades": 255, "taker_buy_base": 280489.9, "taker_buy_quote": 8642.509845 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.03071, "high": 0.03097, "low": 0.02982, "close": 0.03029, "volume": 2337416.5, "close_time": 1765810799999, "quote_volume": 71022.041289, "trades": 389, "taker_buy_base": 1040805.4, "taker_buy_quote": 31659.441105 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.03023, "high": 0.0304, "low": 0.0295, "close": 0.02975, "volume": 3744616.5, "close_time": 1765814399999, "quote_volume": 111691.098103, "trades": 644, "taker_buy_base": 1893826.3, "taker_buy_quote": 56546.775632 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.02974, "high": 0.02988, "low": 0.02914, "close": 0.0293, "volume": 1797704.8, "close_time": 1765817999999, "quote_volume": 53119.739021, "trades": 272, "taker_buy_base": 1163189.5, "taker_buy_quote": 34389.317311 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.02924, "high": 0.02933, "low": 0.02837, "close": 0.02837, "volume": 3704620.7, "close_time": 1765821599999, "quote_volume": 106907.620766, "trades": 491, "taker_buy_base": 1458615.6, "taker_buy_quote": 42073.564484 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.02837, "high": 0.02888, "low": 0.0282, "close": 0.02888, "volume": 1207993.7, "close_time": 1765825199999, "quote_volume": 34451.03634, "trades": 170, "taker_buy_base": 518897.9, "taker_buy_quote": 14824.260258 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0289, "high": 0.02926, "low": 0.0289, "close": 0.02902, "volume": 1549310.0, "close_time": 1765828799999, "quote_volume": 45108.129715, "trades": 198, "taker_buy_base": 875815.0, "taker_buy_quote": 25506.714673 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02891, "high": 0.029, "low": 0.02864, "close": 0.02871, "volume": 893793.6, "close_time": 1765832399999, "quote_volume": 25734.165284, "trades": 167, "taker_buy_base": 270828.9, "taker_buy_quote": 7794.304843 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.02875, "high": 0.02897, "low": 0.02867, "close": 0.02891, "volume": 712672.6, "close_time": 1765835999999, "quote_volume": 20523.037121, "trades": 92, "taker_buy_base": 353016.0, "taker_buy_quote": 10171.280758 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.02889, "high": 0.0292, "low": 0.02889, "close": 0.02902, "volume": 383926.3, "close_time": 1765839599999, "quote_volume": 11171.691426, "trades": 68, "taker_buy_base": 307544.5, "taker_buy_quote": 8947.611185 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.02913, "high": 0.0292, "low": 0.02904, "close": 0.02904, "volume": 104567.5, "close_time": 1765843199999, "quote_volume": 3043.440492, "trades": 26, "taker_buy_base": 58556.5, "taker_buy_quote": 1705.657418 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02911, "high": 0.02918, "low": 0.02861, "close": 0.02863, "volume": 442189.2, "close_time": 1765846799999, "quote_volume": 12746.891858, "trades": 95, "taker_buy_base": 40753.4, "taker_buy_quote": 1184.515269 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0286, "high": 0.02886, "low": 0.02848, "close": 0.02875, "volume": 573551.2, "close_time": 1765850399999, "quote_volume": 16452.295938, "trades": 99, "taker_buy_base": 361979.5, "taker_buy_quote": 10380.945033 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.02875, "high": 0.02877, "low": 0.02849, "close": 0.02862, "volume": 600996.5, "close_time": 1765853999999, "quote_volume": 17200.735442, "trades": 100, "taker_buy_base": 287875.0, "taker_buy_quote": 8243.029124 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0285, "high": 0.02858, "low": 0.02833, "close": 0.02854, "volume": 494338.7, "close_time": 1765857599999, "quote_volume": 14101.23114, "trades": 84, "taker_buy_base": 136784.0, "taker_buy_quote": 3899.175924 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.02854, "high": 0.02856, "low": 0.02802, "close": 0.0284, "volume": 330965.5, "close_time": 1765861199999, "quote_volume": 9337.808757, "trades": 82, "taker_buy_base": 69596.6, "taker_buy_quote": 1973.475399 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.02844, "high": 0.02888, "low": 0.02841, "close": 0.02888, "volume": 221132.5, "close_time": 1765864799999, "quote_volume": 6323.880079, "trades": 43, "taker_buy_base": 128523.1, "taker_buy_quote": 3666.105367 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.02883, "high": 0.02933, "low": 0.02883, "close": 0.02929, "volume": 829152.6, "close_time": 1765868399999, "quote_volume": 24147.765047, "trades": 127, "taker_buy_base": 501989.5, "taker_buy_quote": 14614.623036 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.02934, "high": 0.02953, "low": 0.02883, "close": 0.02918, "volume": 1521408.0, "close_time": 1765871999999, "quote_volume": 44450.740544, "trades": 201, "taker_buy_base": 834825.3, "taker_buy_quote": 24422.578447 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.02914, "high": 0.0295, "low": 0.02914, "close": 0.02919, "volume": 971678.9, "close_time": 1765875599999, "quote_volume": 28443.463203, "trades": 216, "taker_buy_base": 705448.6, "taker_buy_quote": 20630.235686 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.02925, "high": 0.02936, "low": 0.02897, "close": 0.02901, "volume": 1076909.6, "close_time": 1765879199999, "quote_volume": 31364.38495, "trades": 136, "taker_buy_base": 465313.0, "taker_buy_quote": 13554.846661 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0291, "high": 0.02972, "low": 0.02905, "close": 0.02946, "volume": 1662067.7, "close_time": 1765882799999, "quote_volume": 48973.030285, "trades": 175, "taker_buy_base": 566484.2, "taker_buy_quote": 16678.802384 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.02942, "high": 0.02984, "low": 0.02939, "close": 0.02974, "volume": 1120976.7, "close_time": 1765886399999, "quote_volume": 33115.812713, "trades": 167, "taker_buy_base": 545445.7, "taker_buy_quote": 16090.75453 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.02974, "high": 0.02976, "low": 0.02943, "close": 0.02948, "volume": 1718673.5, "close_time": 1765889999999, "quote_volume": 50847.419682, "trades": 199, "taker_buy_base": 1048755.5, "taker_buy_quote": 31038.702483 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.02947, "high": 0.02968, "low": 0.029, "close": 0.02904, "volume": 1488574.5, "close_time": 1765893599999, "quote_volume": 43733.829184, "trades": 212, "taker_buy_base": 563576.2, "taker_buy_quote": 16573.714443 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.02904, "high": 0.02964, "low": 0.02879, "close": 0.02922, "volume": 2278759.3, "close_time": 1765897199999, "quote_volume": 66557.921652, "trades": 331, "taker_buy_base": 1251322.1, "taker_buy_quote": 36531.437575 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.02926, "high": 0.02956, "low": 0.02903, "close": 0.02938, "volume": 868585.1, "close_time": 1765900799999, "quote_volume": 25394.700459, "trades": 228, "taker_buy_base": 326504.7, "taker_buy_quote": 9552.501303 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.02947, "high": 0.02962, "low": 0.02926, "close": 0.02931, "volume": 767831.3, "close_time": 1765904399999, "quote_volume": 22567.71142, "trades": 162, "taker_buy_base": 427480.3, "taker_buy_quote": 12562.779095 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.02931, "high": 0.02948, "low": 0.02897, "close": 0.02905, "volume": 547079.7, "close_time": 1765907999999, "quote_volume": 15932.148685, "trades": 137, "taker_buy_base": 327486.0, "taker_buy_quote": 9542.342191 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.02906, "high": 0.02976, "low": 0.02906, "close": 0.02958, "volume": 1054864.2, "close_time": 1765911599999, "quote_volume": 31086.215647, "trades": 160, "taker_buy_base": 597719.1, "taker_buy_quote": 17629.381922 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.02951, "high": 0.02952, "low": 0.02921, "close": 0.02944, "volume": 1121898.7, "close_time": 1765915199999, "quote_volume": 32855.213015, "trades": 168, "taker_buy_base": 688021.6, "taker_buy_quote": 20147.490974 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.02954, "high": 0.02964, "low": 0.02932, "close": 0.02932, "volume": 414965.6, "close_time": 1765918799999, "quote_volume": 12250.61856, "trades": 89, "taker_buy_base": 218733.5, "taker_buy_quote": 6454.769986 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0293, "high": 0.02941, "low": 0.02925, "close": 0.02925, "volume": 704903.2, "close_time": 1765922399999, "quote_volume": 20670.416933, "trades": 76, "taker_buy_base": 355714.4, "taker_buy_quote": 10429.495601 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.02931, "high": 0.02932, "low": 0.02911, "close": 0.02917, "volume": 351210.2, "close_time": 1765925999999, "quote_volume": 10246.490064, "trades": 73, "taker_buy_base": 241232.0, "taker_buy_quote": 7036.721105 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.02909, "high": 0.02932, "low": 0.02904, "close": 0.02927, "volume": 139907.9, "close_time": 1765929599999, "quote_volume": 4080.505639, "trades": 61, "taker_buy_base": 87844.8, "taker_buy_quote": 2565.571092 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02931, "high": 0.02931, "low": 0.02901, "close": 0.02917, "volume": 539813.2, "close_time": 1765933199999, "quote_volume": 15693.254111, "trades": 153, "taker_buy_base": 141078.1, "taker_buy_quote": 4099.798326 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.02918, "high": 0.02945, "low": 0.02912, "close": 0.02919, "volume": 267406.2, "close_time": 1765936799999, "quote_volume": 7832.996791, "trades": 80, "taker_buy_base": 195828.6, "taker_buy_quote": 5738.717576 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.02921, "high": 0.02922, "low": 0.02897, "close": 0.02905, "volume": 460155.9, "close_time": 1765940399999, "quote_volume": 13352.551487, "trades": 119, "taker_buy_base": 136334.5, "taker_buy_quote": 3959.034349 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.02918, "high": 0.02922, "low": 0.02879, "close": 0.02888, "volume": 1042003.5, "close_time": 1765943999999, "quote_volume": 30235.884615, "trades": 400, "taker_buy_base": 248574.2, "taker_buy_quote": 7229.379915 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.02885, "high": 0.02895, "low": 0.02859, "close": 0.02872, "volume": 809983.4, "close_time": 1765947599999, "quote_volume": 23263.797694, "trades": 117, "taker_buy_base": 490836.9, "taker_buy_quote": 14096.398329 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.02874, "high": 0.02877, "low": 0.02835, "close": 0.02852, "volume": 1564925.6, "close_time": 1765951199999, "quote_volume": 44542.113769, "trades": 391, "taker_buy_base": 517035.7, "taker_buy_quote": 14729.240999 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.02853, "high": 0.02875, "low": 0.0285, "close": 0.02853, "volume": 859214.6, "close_time": 1765954799999, "quote_volume": 24595.451688, "trades": 140, "taker_buy_base": 341835.0, "taker_buy_quote": 9788.037189 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0285, "high": 0.0287, "low": 0.02845, "close": 0.02866, "volume": 598836.6, "close_time": 1765958399999, "quote_volume": 17102.314149, "trades": 89, "taker_buy_base": 227373.7, "taker_buy_quote": 6512.510149 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02861, "high": 0.02861, "low": 0.02842, "close": 0.02851, "volume": 441918.2, "close_time": 1765961999999, "quote_volume": 12618.765944, "trades": 95, "taker_buy_base": 157383.5, "taker_buy_quote": 4492.413205 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.02855, "high": 0.02884, "low": 0.0285, "close": 0.0287, "volume": 1195698.1, "close_time": 1765965599999, "quote_volume": 34281.032225, "trades": 350, "taker_buy_base": 848762.0, "taker_buy_quote": 24331.751935 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.02866, "high": 0.02877, "low": 0.02848, "close": 0.02857, "volume": 1776629.5, "close_time": 1765969199999, "quote_volume": 50772.345419, "trades": 505, "taker_buy_base": 627199.1, "taker_buy_quote": 17932.137703 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.02862, "high": 0.02882, "low": 0.02857, "close": 0.0288, "volume": 803541.1, "close_time": 1765972799999, "quote_volume": 23112.004588, "trades": 272, "taker_buy_base": 397410.9, "taker_buy_quote": 11433.738447 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.02881, "high": 0.02895, "low": 0.0287, "close": 0.02885, "volume": 900594.7, "close_time": 1765976399999, "quote_volume": 25934.705276, "trades": 232, "taker_buy_base": 361020.3, "taker_buy_quote": 10397.839647 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.02881, "high": 0.0292, "low": 0.02864, "close": 0.02913, "volume": 1036717.2, "close_time": 1765979999999, "quote_volume": 29968.119676, "trades": 248, "taker_buy_base": 717122.1, "taker_buy_quote": 20761.26173 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0292, "high": 0.02976, "low": 0.02837, "close": 0.02968, "volume": 2659160.5, "close_time": 1765983599999, "quote_volume": 77930.98249, "trades": 650, "taker_buy_base": 1417289.7, "taker_buy_quote": 41611.529277 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.02968, "high": 0.03016, "low": 0.02847, "close": 0.02873, "volume": 5092510.1, "close_time": 1765987199999, "quote_volume": 150027.642789, "trades": 1124, "taker_buy_base": 2265105.4, "taker_buy_quote": 67048.091828 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02873, "high": 0.02899, "low": 0.02773, "close": 0.02809, "volume": 5184908.9, "close_time": 1765990799999, "quote_volume": 145575.582118, "trades": 709, "taker_buy_base": 3006130.5, "taker_buy_quote": 84375.568352 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.02805, "high": 0.02824, "low": 0.02745, "close": 0.02758, "volume": 2587052.0, "close_time": 1765994399999, "quote_volume": 71741.803063, "trades": 278, "taker_buy_base": 1303759.7, "taker_buy_quote": 36135.479361 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.02762, "high": 0.02782, "low": 0.0274, "close": 0.02743, "volume": 1675471.2, "close_time": 1765997999999, "quote_volume": 46298.708989, "trades": 236, "taker_buy_base": 890338.3, "taker_buy_quote": 24605.99161 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.02743, "high": 0.02756, "low": 0.02709, "close": 0.02753, "volume": 1864270.8, "close_time": 1766001599999, "quote_volume": 50797.86694, "trades": 234, "taker_buy_base": 759106.0, "taker_buy_quote": 20706.19615 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02757, "high": 0.02788, "low": 0.02745, "close": 0.02773, "volume": 1343405.7, "close_time": 1766005199999, "quote_volume": 37251.059732, "trades": 230, "taker_buy_base": 742298.4, "taker_buy_quote": 20577.314012 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.02773, "high": 0.02777, "low": 0.02722, "close": 0.02722, "volume": 1116515.6, "close_time": 1766008799999, "quote_volume": 30712.193802, "trades": 145, "taker_buy_base": 797345.3, "taker_buy_quote": 21938.035224 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.02725, "high": 0.02736, "low": 0.02688, "close": 0.02718, "volume": 959031.2, "close_time": 1766012399999, "quote_volume": 26039.034217, "trades": 108, "taker_buy_base": 562228.5, "taker_buy_quote": 15276.515274 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.02713, "high": 0.02716, "low": 0.027, "close": 0.02714, "volume": 910122.7, "close_time": 1766015999999, "quote_volume": 24637.028227, "trades": 116, "taker_buy_base": 213342.1, "taker_buy_quote": 5772.892785 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02722, "high": 0.02726, "low": 0.02713, "close": 0.02722, "volume": 109981.2, "close_time": 1766019599999, "quote_volume": 2992.257139, "trades": 19, "taker_buy_base": 105259.3, "taker_buy_quote": 2864.03971 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.02718, "high": 0.02718, "low": 0.0266, "close": 0.02664, "volume": 634144.4, "close_time": 1766023199999, "quote_volume": 16998.10682, "trades": 227, "taker_buy_base": 350423.4, "taker_buy_quote": 9385.826343 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.02668, "high": 0.02715, "low": 0.02654, "close": 0.02709, "volume": 1051592.4, "close_time": 1766026799999, "quote_volume": 28218.824535, "trades": 134, "taker_buy_base": 823248.5, "taker_buy_quote": 22082.237937 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.02708, "high": 0.02708, "low": 0.02685, "close": 0.02704, "volume": 191502.3, "close_time": 1766030399999, "quote_volume": 5157.202408, "trades": 22, "taker_buy_base": 44283.6, "taker_buy_quote": 1192.570457 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02708, "high": 0.02715, "low": 0.02701, "close": 0.02704, "volume": 437110.8, "close_time": 1766033999999, "quote_volume": 11842.84142, "trades": 64, "taker_buy_base": 136848.1, "taker_buy_quote": 3705.889341 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.02703, "high": 0.02703, "low": 0.02659, "close": 0.02667, "volume": 614984.1, "close_time": 1766037599999, "quote_volume": 16414.514838, "trades": 75, "taker_buy_base": 386411.8, "taker_buy_quote": 10312.683034 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.02669, "high": 0.02674, "low": 0.02635, "close": 0.02647, "volume": 1029923.9, "close_time": 1766041199999, "quote_volume": 27283.08357, "trades": 234, "taker_buy_base": 293391.0, "taker_buy_quote": 7778.568582 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.02654, "high": 0.02679, "low": 0.02654, "close": 0.02675, "volume": 638389.9, "close_time": 1766044799999, "quote_volume": 17043.179519, "trades": 109, "taker_buy_base": 389838.9, "taker_buy_quote": 10401.543415 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0268, "high": 0.027, "low": 0.02675, "close": 0.02695, "volume": 285548.9, "close_time": 1766048399999, "quote_volume": 7675.796809, "trades": 68, "taker_buy_base": 179390.5, "taker_buy_quote": 4822.596721 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.02697, "high": 0.02715, "low": 0.02689, "close": 0.02706, "volume": 139241.1, "close_time": 1766051999999, "quote_volume": 3760.460764, "trades": 88, "taker_buy_base": 98634.0, "taker_buy_quote": 2663.007616 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.02701, "high": 0.02715, "low": 0.02701, "close": 0.02708, "volume": 488788.6, "close_time": 1766055599999, "quote_volume": 13238.741992, "trades": 96, "taker_buy_base": 380766.3, "taker_buy_quote": 10312.358777 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.02704, "high": 0.02711, "low": 0.02687, "close": 0.02706, "volume": 371805.9, "close_time": 1766059199999, "quote_volume": 10035.281569, "trades": 80, "taker_buy_base": 247700.5, "taker_buy_quote": 6683.703604 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02711, "high": 0.02739, "low": 0.0271, "close": 0.02721, "volume": 296853.7, "close_time": 1766062799999, "quote_volume": 8066.298155, "trades": 82, "taker_buy_base": 240286.4, "taker_buy_quote": 6527.861495 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0273, "high": 0.0281, "low": 0.02721, "close": 0.02802, "volume": 1791529.7, "close_time": 1766066399999, "quote_volume": 49492.378006, "trades": 446, "taker_buy_base": 1018768.7, "taker_buy_quote": 28137.665625 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.02809, "high": 0.0283, "low": 0.02724, "close": 0.02747, "volume": 841693.2, "close_time": 1766069999999, "quote_volume": 23216.510091, "trades": 171, "taker_buy_base": 302822.2, "taker_buy_quote": 8378.197343 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.02754, "high": 0.02807, "low": 0.02718, "close": 0.02757, "volume": 1791016.7, "close_time": 1766073599999, "quote_volume": 49476.825065, "trades": 328, "taker_buy_base": 833229.5, "taker_buy_quote": 23025.936767 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02755, "high": 0.02763, "low": 0.02718, "close": 0.02726, "volume": 1014344.7, "close_time": 1766077199999, "quote_volume": 27846.690114, "trades": 140, "taker_buy_base": 501495.8, "taker_buy_quote": 13754.623858 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.02715, "high": 0.02715, "low": 0.0257, "close": 0.02632, "volume": 2370308.0, "close_time": 1766080799999, "quote_volume": 62246.870815, "trades": 575, "taker_buy_base": 1007918.9, "taker_buy_quote": 26416.015188 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.02631, "high": 0.02652, "low": 0.02562, "close": 0.02578, "volume": 1260150.9, "close_time": 1766084399999, "quote_volume": 32729.105574, "trades": 233, "taker_buy_base": 433138.3, "taker_buy_quote": 11250.931264 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.02576, "high": 0.02581, "low": 0.02483, "close": 0.02496, "volume": 1853573.9, "close_time": 1766087999999, "quote_volume": 46835.282376, "trades": 391, "taker_buy_base": 893866.4, "taker_buy_quote": 22507.338785 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02496, "high": 0.02526, "low": 0.02496, "close": 0.02499, "volume": 729789.9, "close_time": 1766091599999, "quote_volume": 18332.227402, "trades": 235, "taker_buy_base": 211562.3, "taker_buy_quote": 5317.025778 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.02503, "high": 0.02572, "low": 0.02503, "close": 0.02565, "volume": 1258257.2, "close_time": 1766095199999, "quote_volume": 32061.768003, "trades": 315, "taker_buy_base": 828568.5, "taker_buy_quote": 21105.113725 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.02565, "high": 0.02583, "low": 0.02551, "close": 0.02551, "volume": 268285.4, "close_time": 1766098799999, "quote_volume": 6891.147547, "trades": 93, "taker_buy_base": 90075.6, "taker_buy_quote": 2311.315825 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.02551, "high": 0.02552, "low": 0.02533, "close": 0.02546, "volume": 79810.6, "close_time": 1766102399999, "quote_volume": 2031.078214, "trades": 47, "taker_buy_base": 34513.2, "taker_buy_quote": 878.897736 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02546, "high": 0.02554, "low": 0.02519, "close": 0.02529, "volume": 682133.6, "close_time": 1766105999999, "quote_volume": 17322.238472, "trades": 109, "taker_buy_base": 223253.6, "taker_buy_quote": 5674.081687 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.02526, "high": 0.02529, "low": 0.02506, "close": 0.02514, "volume": 151961.3, "close_time": 1766109599999, "quote_volume": 3822.082704, "trades": 61, "taker_buy_base": 78900.9, "taker_buy_quote": 1986.387832 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.02515, "high": 0.02562, "low": 0.02507, "close": 0.02558, "volume": 664685.4, "close_time": 1766113199999, "quote_volume": 16870.648688, "trades": 158, "taker_buy_base": 459354.7, "taker_buy_quote": 11658.973424 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.02562, "high": 0.02651, "low": 0.02561, "close": 0.0262, "volume": 641093.0, "close_time": 1766116799999, "quote_volume": 16743.721758, "trades": 255, "taker_buy_base": 326699.2, "taker_buy_quote": 8508.336535 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02622, "high": 0.02643, "low": 0.02619, "close": 0.02643, "volume": 445215.0, "close_time": 1766120399999, "quote_volume": 11690.183654, "trades": 114, "taker_buy_base": 184071.8, "taker_buy_quote": 4830.291285 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.02643, "high": 0.02647, "low": 0.02623, "close": 0.02637, "volume": 327922.5, "close_time": 1766123999999, "quote_volume": 8632.56967, "trades": 103, "taker_buy_base": 183894.0, "taker_buy_quote": 4844.434384 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.02638, "high": 0.0266, "low": 0.02636, "close": 0.0265, "volume": 496124.1, "close_time": 1766127599999, "quote_volume": 13121.086935, "trades": 145, "taker_buy_base": 270370.0, "taker_buy_quote": 7159.420135 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.02652, "high": 0.02688, "low": 0.02634, "close": 0.02641, "volume": 469396.1, "close_time": 1766131199999, "quote_volume": 12453.657806, "trades": 162, "taker_buy_base": 399950.1, "taker_buy_quote": 10618.547603 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02643, "high": 0.02644, "low": 0.02619, "close": 0.02621, "volume": 583489.9, "close_time": 1766134799999, "quote_volume": 15342.495081, "trades": 158, "taker_buy_base": 156731.5, "taker_buy_quote": 4123.82455 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.02619, "high": 0.02619, "low": 0.02594, "close": 0.02595, "volume": 241418.5, "close_time": 1766138399999, "quote_volume": 6286.816751, "trades": 134, "taker_buy_base": 134271.8, "taker_buy_quote": 3498.396469 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.02599, "high": 0.02608, "low": 0.02585, "close": 0.02585, "volume": 204599.6, "close_time": 1766141999999, "quote_volume": 5309.629471, "trades": 64, "taker_buy_base": 104366.9, "taker_buy_quote": 2708.312724 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.02584, "high": 0.02613, "low": 0.0258, "close": 0.02611, "volume": 403847.9, "close_time": 1766145599999, "quote_volume": 10510.001712, "trades": 140, "taker_buy_base": 199454.9, "taker_buy_quote": 5195.049727 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02613, "high": 0.02625, "low": 0.02604, "close": 0.02609, "volume": 374588.2, "close_time": 1766149199999, "quote_volume": 9782.054427, "trades": 146, "taker_buy_base": 135463.1, "taker_buy_quote": 3539.077165 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.02613, "high": 0.02616, "low": 0.02597, "close": 0.02615, "volume": 269538.1, "close_time": 1766152799999, "quote_volume": 7024.951322, "trades": 106, "taker_buy_base": 152507.6, "taker_buy_quote": 3974.126592 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.02616, "high": 0.02679, "low": 0.02611, "close": 0.02654, "volume": 1277362.6, "close_time": 1766156399999, "quote_volume": 33636.24535, "trades": 336, "taker_buy_base": 675236.3, "taker_buy_quote": 17797.920975 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.02651, "high": 0.02717, "low": 0.02639, "close": 0.02649, "volume": 2949826.4, "close_time": 1766159999999, "quote_volume": 79090.110883, "trades": 503, "taker_buy_base": 1111230.3, "taker_buy_quote": 29691.894452 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0266, "high": 0.0271, "low": 0.0266, "close": 0.02679, "volume": 1525694.7, "close_time": 1766163599999, "quote_volume": 40999.679227, "trades": 227, "taker_buy_base": 1012288.0, "taker_buy_quote": 27169.370621 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.02683, "high": 0.02715, "low": 0.02644, "close": 0.02647, "volume": 1713211.8, "close_time": 1766167199999, "quote_volume": 45735.637557, "trades": 272, "taker_buy_base": 654187.2, "taker_buy_quote": 17472.892242 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0265, "high": 0.02685, "low": 0.02647, "close": 0.02685, "volume": 456451.0, "close_time": 1766170799999, "quote_volume": 12167.08525, "trades": 131, "taker_buy_base": 342599.6, "taker_buy_quote": 9138.730184 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.02693, "high": 0.02754, "low": 0.0269, "close": 0.02736, "volume": 754756.9, "close_time": 1766174399999, "quote_volume": 20581.205702, "trades": 166, "taker_buy_base": 321930.0, "taker_buy_quote": 8782.085325 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.02741, "high": 0.02771, "low": 0.02732, "close": 0.02755, "volume": 967838.0, "close_time": 1766177999999, "quote_volume": 26653.703792, "trades": 165, "taker_buy_base": 430754.6, "taker_buy_quote": 11870.752345 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.02753, "high": 0.02753, "low": 0.02713, "close": 0.02713, "volume": 468083.9, "close_time": 1766181599999, "quote_volume": 12814.524493, "trades": 97, "taker_buy_base": 125693.4, "taker_buy_quote": 3433.845223 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.02718, "high": 0.02731, "low": 0.02712, "close": 0.02721, "volume": 361649.9, "close_time": 1766185199999, "quote_volume": 9840.420277, "trades": 57, "taker_buy_base": 158210.4, "taker_buy_quote": 4304.540397 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.02721, "high": 0.02722, "low": 0.02707, "close": 0.02707, "volume": 229144.9, "close_time": 1766188799999, "quote_volume": 6222.507787, "trades": 97, "taker_buy_base": 186842.3, "taker_buy_quote": 5075.757977 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02715, "high": 0.02735, "low": 0.02714, "close": 0.02726, "volume": 472750.5, "close_time": 1766192399999, "quote_volume": 12890.896277, "trades": 184, "taker_buy_base": 272360.8, "taker_buy_quote": 7427.056892 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0273, "high": 0.02734, "low": 0.02719, "close": 0.02723, "volume": 111045.2, "close_time": 1766195999999, "quote_volume": 3023.573729, "trades": 77, "taker_buy_base": 67824.8, "taker_buy_quote": 1846.55771 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.02727, "high": 0.02739, "low": 0.02714, "close": 0.02732, "volume": 698358.8, "close_time": 1766199599999, "quote_volume": 19064.901178, "trades": 201, "taker_buy_base": 545703.7, "taker_buy_quote": 14899.329696 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.02733, "high": 0.02763, "low": 0.02728, "close": 0.02757, "volume": 355566.3, "close_time": 1766203199999, "quote_volume": 9784.364184, "trades": 90, "taker_buy_base": 249734.7, "taker_buy_quote": 6879.424293 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.02757, "high": 0.02759, "low": 0.02723, "close": 0.02727, "volume": 180336.7, "close_time": 1766206799999, "quote_volume": 4943.33221, "trades": 106, "taker_buy_base": 123889.1, "taker_buy_quote": 3395.326608 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.02728, "high": 0.02743, "low": 0.02724, "close": 0.02741, "volume": 537520.7, "close_time": 1766210399999, "quote_volume": 14710.060039, "trades": 102, "taker_buy_base": 159504.5, "taker_buy_quote": 4362.562463 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0274, "high": 0.02759, "low": 0.02736, "close": 0.02759, "volume": 278801.8, "close_time": 1766213999999, "quote_volume": 7659.812801, "trades": 88, "taker_buy_base": 96207.9, "taker_buy_quote": 2644.826762 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0276, "high": 0.02824, "low": 0.02758, "close": 0.02817, "volume": 1343587.5, "close_time": 1766217599999, "quote_volume": 37485.787715, "trades": 285, "taker_buy_base": 820398.6, "taker_buy_quote": 22851.057063 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.02817, "high": 0.02902, "low": 0.02817, "close": 0.02842, "volume": 3982828.7, "close_time": 1766221199999, "quote_volume": 114053.914708, "trades": 577, "taker_buy_base": 2648951.3, "taker_buy_quote": 75895.385132 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.02844, "high": 0.02849, "low": 0.02817, "close": 0.02841, "volume": 2683631.2, "close_time": 1766224799999, "quote_volume": 75890.028176, "trades": 381, "taker_buy_base": 1095844.7, "taker_buy_quote": 31011.45107 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.02836, "high": 0.02841, "low": 0.02779, "close": 0.02779, "volume": 1252103.8, "close_time": 1766228399999, "quote_volume": 35040.477354, "trades": 220, "taker_buy_base": 600000.4, "taker_buy_quote": 16752.10539 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.02779, "high": 0.02797, "low": 0.02769, "close": 0.02788, "volume": 811279.5, "close_time": 1766231999999, "quote_volume": 22557.315621, "trades": 96, "taker_buy_base": 354716.4, "taker_buy_quote": 9860.432253 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.02788, "high": 0.02799, "low": 0.0276, "close": 0.02775, "volume": 279718.5, "close_time": 1766235599999, "quote_volume": 7779.954662, "trades": 115, "taker_buy_base": 229155.0, "taker_buy_quote": 6373.907135 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0277, "high": 0.02783, "low": 0.02745, "close": 0.02764, "volume": 996351.7, "close_time": 1766239199999, "quote_volume": 27532.688981, "trades": 216, "taker_buy_base": 664003.0, "taker_buy_quote": 18356.48481 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.02759, "high": 0.02788, "low": 0.0275, "close": 0.02785, "volume": 836027.2, "close_time": 1766242799999, "quote_volume": 23175.447475, "trades": 159, "taker_buy_base": 573815.8, "taker_buy_quote": 15914.301481 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.02783, "high": 0.02783, "low": 0.02747, "close": 0.02757, "volume": 702284.8, "close_time": 1766246399999, "quote_volume": 19376.531987, "trades": 151, "taker_buy_base": 244227.8, "taker_buy_quote": 6742.516065 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.02762, "high": 0.02785, "low": 0.0275, "close": 0.02774, "volume": 996158.0, "close_time": 1766249999999, "quote_volume": 27634.198649, "trades": 198, "taker_buy_base": 618734.8, "taker_buy_quote": 17163.873398 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.02776, "high": 0.0289, "low": 0.02774, "close": 0.0283, "volume": 3029830.4, "close_time": 1766253599999, "quote_volume": 86045.029968, "trades": 563, "taker_buy_base": 1956436.7, "taker_buy_quote": 55542.110109 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.02832, "high": 0.0284, "low": 0.02801, "close": 0.02832, "volume": 919258.4, "close_time": 1766257199999, "quote_volume": 25904.00629, "trades": 245, "taker_buy_base": 560021.8, "taker_buy_quote": 15782.066763 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.02836, "high": 0.02842, "low": 0.02817, "close": 0.02832, "volume": 431058.0, "close_time": 1766260799999, "quote_volume": 12194.309486, "trades": 98, "taker_buy_base": 126369.4, "taker_buy_quote": 3575.439625 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.02825, "high": 0.02828, "low": 0.02806, "close": 0.02814, "volume": 973974.0, "close_time": 1766264399999, "quote_volume": 27435.910792, "trades": 81, "taker_buy_base": 467924.5, "taker_buy_quote": 13187.435895 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.02826, "high": 0.02831, "low": 0.02811, "close": 0.02812, "volume": 927551.2, "close_time": 1766267999999, "quote_volume": 26175.603064, "trades": 167, "taker_buy_base": 546382.6, "taker_buy_quote": 15421.484277 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.02809, "high": 0.02816, "low": 0.02799, "close": 0.02816, "volume": 377313.6, "close_time": 1766271599999, "quote_volume": 10590.29106, "trades": 73, "taker_buy_base": 135376.1, "taker_buy_quote": 3800.732431 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.02818, "high": 0.02826, "low": 0.028, "close": 0.02807, "volume": 581003.1, "close_time": 1766275199999, "quote_volume": 16352.38393, "trades": 115, "taker_buy_base": 245824.3, "taker_buy_quote": 6920.428349 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02806, "high": 0.02814, "low": 0.02781, "close": 0.02781, "volume": 818533.9, "close_time": 1766278799999, "quote_volume": 22873.362962, "trades": 124, "taker_buy_base": 211898.8, "taker_buy_quote": 5928.339823 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.02786, "high": 0.02789, "low": 0.0276, "close": 0.02761, "volume": 214040.6, "close_time": 1766282399999, "quote_volume": 5941.041629, "trades": 94, "taker_buy_base": 95749.8, "taker_buy_quote": 2659.736679 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0276, "high": 0.02771, "low": 0.02733, "close": 0.02744, "volume": 642929.5, "close_time": 1766285999999, "quote_volume": 17717.194248, "trades": 193, "taker_buy_base": 233541.9, "taker_buy_quote": 6429.361727 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.02747, "high": 0.02775, "low": 0.02746, "close": 0.02774, "volume": 330468.0, "close_time": 1766289599999, "quote_volume": 9134.553814, "trades": 93, "taker_buy_base": 194442.2, "taker_buy_quote": 5378.657611 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.02774, "high": 0.0278, "low": 0.02757, "close": 0.02757, "volume": 315586.6, "close_time": 1766293199999, "quote_volume": 8719.304199, "trades": 68, "taker_buy_base": 27916.4, "taker_buy_quote": 771.867491 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.02765, "high": 0.02789, "low": 0.02765, "close": 0.02781, "volume": 270780.1, "close_time": 1766296799999, "quote_volume": 7525.391902, "trades": 88, "taker_buy_base": 117109.4, "taker_buy_quote": 3260.510112 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.02781, "high": 0.02814, "low": 0.02781, "close": 0.0281, "volume": 969649.3, "close_time": 1766300399999, "quote_volume": 27135.46343, "trades": 168, "taker_buy_base": 719082.1, "taker_buy_quote": 20119.921651 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0281, "high": 0.02813, "low": 0.02786, "close": 0.02796, "volume": 604960.4, "close_time": 1766303999999, "quote_volume": 16910.946196, "trades": 94, "taker_buy_base": 306930.8, "taker_buy_quote": 8584.951672 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.02796, "high": 0.02824, "low": 0.02792, "close": 0.02814, "volume": 226011.1, "close_time": 1766307599999, "quote_volume": 6341.472394, "trades": 54, "taker_buy_base": 175168.7, "taker_buy_quote": 4912.859464 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.02814, "high": 0.02819, "low": 0.02797, "close": 0.02805, "volume": 180350.0, "close_time": 1766311199999, "quote_volume": 5064.939058, "trades": 76, "taker_buy_base": 101335.5, "taker_buy_quote": 2847.833978 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.02807, "high": 0.02807, "low": 0.0277, "close": 0.02771, "volume": 654369.8, "close_time": 1766314799999, "quote_volume": 18251.89821, "trades": 135, "taker_buy_base": 149754.6, "taker_buy_quote": 4171.89422 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0277, "high": 0.02787, "low": 0.02767, "close": 0.02767, "volume": 741594.0, "close_time": 1766318399999, "quote_volume": 20601.589342, "trades": 88, "taker_buy_base": 449582.9, "taker_buy_quote": 12491.281803 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.02763, "high": 0.02774, "low": 0.02743, "close": 0.02748, "volume": 581376.5, "close_time": 1766321999999, "quote_volume": 16000.309787, "trades": 81, "taker_buy_base": 324629.6, "taker_buy_quote": 8939.909885 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.02739, "high": 0.02739, "low": 0.0266, "close": 0.02666, "volume": 3720006.5, "close_time": 1766325599999, "quote_volume": 100555.610169, "trades": 514, "taker_buy_base": 1479739.1, "taker_buy_quote": 39940.762432 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.02671, "high": 0.027, "low": 0.02671, "close": 0.02683, "volume": 479638.0, "close_time": 1766329199999, "quote_volume": 12869.950244, "trades": 113, "taker_buy_base": 255749.0, "taker_buy_quote": 6862.934374 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.02684, "high": 0.02692, "low": 0.02664, "close": 0.02682, "volume": 457493.4, "close_time": 1766332799999, "quote_volume": 12255.211413, "trades": 154, "taker_buy_base": 272837.8, "taker_buy_quote": 7305.2113 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0268, "high": 0.02712, "low": 0.02676, "close": 0.02703, "volume": 794240.7, "close_time": 1766336399999, "quote_volume": 21404.390155, "trades": 143, "taker_buy_base": 565920.0, "taker_buy_quote": 15237.850002 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0271, "high": 0.02723, "low": 0.02694, "close": 0.02694, "volume": 393162.6, "close_time": 1766339999999, "quote_volume": 10659.447803, "trades": 116, "taker_buy_base": 241420.8, "taker_buy_quote": 6546.787974 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.02695, "high": 0.02708, "low": 0.0268, "close": 0.02708, "volume": 409325.9, "close_time": 1766343599999, "quote_volume": 11026.009279, "trades": 100, "taker_buy_base": 339176.9, "taker_buy_quote": 9135.108996 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.02712, "high": 0.02719, "low": 0.02688, "close": 0.02703, "volume": 917962.5, "close_time": 1766347199999, "quote_volume": 24800.985113, "trades": 131, "taker_buy_base": 150030.5, "taker_buy_quote": 4054.126367 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.02705, "high": 0.02705, "low": 0.02682, "close": 0.02686, "volume": 734350.9, "close_time": 1766350799999, "quote_volume": 19751.457644, "trades": 107, "taker_buy_base": 271656.5, "taker_buy_quote": 7302.744451 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.02685, "high": 0.02691, "low": 0.02668, "close": 0.02668, "volume": 301833.9, "close_time": 1766354399999, "quote_volume": 8102.366014, "trades": 73, "taker_buy_base": 86697.2, "taker_buy_quote": 2329.76201 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.02668, "high": 0.02716, "low": 0.02664, "close": 0.02716, "volume": 645213.4, "close_time": 1766357999999, "quote_volume": 17387.885095, "trades": 163, "taker_buy_base": 401603.5, "taker_buy_quote": 10803.648235 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0272, "high": 0.02739, "low": 0.02715, "close": 0.02719, "volume": 431585.6, "close_time": 1766361599999, "quote_volume": 11757.260247, "trades": 75, "taker_buy_base": 233022.1, "taker_buy_quote": 6343.091636 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02718, "high": 0.02794, "low": 0.02718, "close": 0.02756, "volume": 941975.2, "close_time": 1766365199999, "quote_volume": 26012.28592, "trades": 205, "taker_buy_base": 394379.8, "taker_buy_quote": 10889.315233 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.02765, "high": 0.02781, "low": 0.0274, "close": 0.02747, "volume": 412849.3, "close_time": 1766368799999, "quote_volume": 11415.939036, "trades": 63, "taker_buy_base": 255948.2, "taker_buy_quote": 7073.06119 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.02738, "high": 0.0274, "low": 0.02696, "close": 0.02725, "volume": 865091.6, "close_time": 1766372399999, "quote_volume": 23546.817675, "trades": 177, "taker_buy_base": 316566.1, "taker_buy_quote": 8605.586717 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.02724, "high": 0.02754, "low": 0.02723, "close": 0.02737, "volume": 306027.9, "close_time": 1766375999999, "quote_volume": 8399.98986, "trades": 84, "taker_buy_base": 144567.5, "taker_buy_quote": 3967.846031 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.02742, "high": 0.02755, "low": 0.0274, "close": 0.02747, "volume": 227841.5, "close_time": 1766379599999, "quote_volume": 6262.163611, "trades": 47, "taker_buy_base": 99693.7, "taker_buy_quote": 2738.390837 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.02757, "high": 0.02767, "low": 0.02747, "close": 0.02759, "volume": 402968.9, "close_time": 1766383199999, "quote_volume": 11119.505015, "trades": 54, "taker_buy_base": 140820.9, "taker_buy_quote": 3879.079404 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.02745, "high": 0.02771, "low": 0.02739, "close": 0.02762, "volume": 252169.2, "close_time": 1766386799999, "quote_volume": 6953.617048, "trades": 51, "taker_buy_base": 140634.0, "taker_buy_quote": 3878.304048 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.02759, "high": 0.02788, "low": 0.02759, "close": 0.02779, "volume": 186104.2, "close_time": 1766390399999, "quote_volume": 5169.274721, "trades": 59, "taker_buy_base": 120784.9, "taker_buy_quote": 3355.099577 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.02788, "high": 0.02808, "low": 0.02759, "close": 0.02767, "volume": 347180.0, "close_time": 1766393999999, "quote_volume": 9645.448741, "trades": 68, "taker_buy_base": 196885.4, "taker_buy_quote": 5463.33269 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.02762, "high": 0.02791, "low": 0.02757, "close": 0.0278, "volume": 257894.7, "close_time": 1766397599999, "quote_volume": 7160.668044, "trades": 47, "taker_buy_base": 110165.1, "taker_buy_quote": 3063.712872 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.02785, "high": 0.02785, "low": 0.0277, "close": 0.0277, "volume": 230454.8, "close_time": 1766401199999, "quote_volume": 6394.948675, "trades": 44, "taker_buy_base": 114236.8, "taker_buy_quote": 3169.410028 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.02773, "high": 0.02775, "low": 0.02759, "close": 0.02772, "volume": 688952.6, "close_time": 1766404799999, "quote_volume": 19070.871937, "trades": 117, "taker_buy_base": 293051.6, "taker_buy_quote": 8114.067047 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.02771, "high": 0.02797, "low": 0.0276, "close": 0.02771, "volume": 345087.8, "close_time": 1766408399999, "quote_volume": 9575.282799, "trades": 93, "taker_buy_base": 250363.3, "taker_buy_quote": 6951.244869 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.02774, "high": 0.02776, "low": 0.02747, "close": 0.02763, "volume": 635672.8, "close_time": 1766411999999, "quote_volume": 17557.72678, "trades": 210, "taker_buy_base": 392790.4, "taker_buy_quote": 10847.884258 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.02765, "high": 0.02791, "low": 0.02743, "close": 0.02769, "volume": 856852.9, "close_time": 1766415599999, "quote_volume": 23703.995484, "trades": 263, "taker_buy_base": 397203.1, "taker_buy_quote": 10995.063134 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.02773, "high": 0.02773, "low": 0.02739, "close": 0.02764, "volume": 614290.2, "close_time": 1766419199999, "quote_volume": 16939.39773, "trades": 187, "taker_buy_base": 254958.0, "taker_buy_quote": 7031.797916 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0277, "high": 0.02795, "low": 0.02764, "close": 0.02779, "volume": 322450.7, "close_time": 1766422799999, "quote_volume": 8960.054394, "trades": 106, "taker_buy_base": 170070.0, "taker_buy_quote": 4724.908011 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.02776, "high": 0.02784, "low": 0.02757, "close": 0.02783, "volume": 444337.6, "close_time": 1766426399999, "quote_volume": 12303.694803, "trades": 125, "taker_buy_base": 271263.9, "taker_buy_quote": 7514.611239 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.02786, "high": 0.02809, "low": 0.02786, "close": 0.02799, "volume": 708071.1, "close_time": 1766429999999, "quote_volume": 19833.942915, "trades": 190, "taker_buy_base": 396568.5, "taker_buy_quote": 11108.454467 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.02799, "high": 0.02801, "low": 0.0274, "close": 0.02746, "volume": 741600.2, "close_time": 1766433599999, "quote_volume": 20549.937828, "trades": 199, "taker_buy_base": 487068.4, "taker_buy_quote": 13506.751277 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0275, "high": 0.02779, "low": 0.0273, "close": 0.02752, "volume": 1400264.8, "close_time": 1766437199999, "quote_volume": 38593.863917, "trades": 258, "taker_buy_base": 937901.8, "taker_buy_quote": 25896.667101 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.02758, "high": 0.02805, "low": 0.02758, "close": 0.02796, "volume": 623033.9, "close_time": 1766440799999, "quote_volume": 17377.383014, "trades": 151, "taker_buy_base": 314427.1, "taker_buy_quote": 8763.04603 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.02795, "high": 0.02857, "low": 0.02786, "close": 0.02835, "volume": 1614786.5, "close_time": 1766444399999, "quote_volume": 45664.282509, "trades": 208, "taker_buy_base": 658457.0, "taker_buy_quote": 18582.706628 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.02839, "high": 0.02858, "low": 0.02814, "close": 0.02834, "volume": 828006.9, "close_time": 1766447999999, "quote_volume": 23439.880994, "trades": 120, "taker_buy_base": 410504.6, "taker_buy_quote": 11625.678501 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0283, "high": 0.0287, "low": 0.0283, "close": 0.02848, "volume": 1017882.8, "close_time": 1766451599999, "quote_volume": 28980.117993, "trades": 146, "taker_buy_base": 402411.4, "taker_buy_quote": 11453.124725 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.02854, "high": 0.02868, "low": 0.02809, "close": 0.0282, "volume": 492528.6, "close_time": 1766455199999, "quote_volume": 13935.374145, "trades": 74, "taker_buy_base": 351489.2, "taker_buy_quote": 9941.104108 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0282, "high": 0.02837, "low": 0.02795, "close": 0.02795, "volume": 644552.9, "close_time": 1766458799999, "quote_volume": 18136.233056, "trades": 101, "taker_buy_base": 236747.3, "taker_buy_quote": 6666.62815 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.02794, "high": 0.02824, "low": 0.02782, "close": 0.02794, "volume": 502958.3, "close_time": 1766462399999, "quote_volume": 14155.454971, "trades": 83, "taker_buy_base": 371983.5, "taker_buy_quote": 10469.703875 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.02788, "high": 0.02809, "low": 0.0277, "close": 0.0277, "volume": 403961.8, "close_time": 1766465999999, "quote_volume": 11284.015194, "trades": 86, "taker_buy_base": 270284.7, "taker_buy_quote": 7560.618048 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.02771, "high": 0.02771, "low": 0.02747, "close": 0.02764, "volume": 235305.8, "close_time": 1766469599999, "quote_volume": 6491.277902, "trades": 79, "taker_buy_base": 69564.9, "taker_buy_quote": 1919.950755 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.02764, "high": 0.02766, "low": 0.02736, "close": 0.02741, "volume": 545985.2, "close_time": 1766473199999, "quote_volume": 14983.995654, "trades": 144, "taker_buy_base": 267868.2, "taker_buy_quote": 7355.625593 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.02743, "high": 0.02753, "low": 0.02731, "close": 0.02741, "volume": 631138.2, "close_time": 1766476799999, "quote_volume": 17327.48124, "trades": 106, "taker_buy_base": 143966.9, "taker_buy_quote": 3953.064962 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.02744, "high": 0.02763, "low": 0.02707, "close": 0.02733, "volume": 1049328.1, "close_time": 1766480399999, "quote_volume": 28631.474597, "trades": 243, "taker_buy_base": 386657.4, "taker_buy_quote": 10558.591915 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.02733, "high": 0.02773, "low": 0.02728, "close": 0.0277, "volume": 611640.9, "close_time": 1766483999999, "quote_volume": 16809.184096, "trades": 259, "taker_buy_base": 422484.7, "taker_buy_quote": 11612.178933 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.02772, "high": 0.0279, "low": 0.02757, "close": 0.02759, "volume": 723919.5, "close_time": 1766487599999, "quote_volume": 20055.245034, "trades": 346, "taker_buy_base": 392489.4, "taker_buy_quote": 10867.903975 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.02758, "high": 0.02771, "low": 0.02752, "close": 0.02757, "volume": 460303.8, "close_time": 1766491199999, "quote_volume": 12711.534652, "trades": 305, "taker_buy_base": 259894.2, "taker_buy_quote": 7180.20591 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.02757, "high": 0.02766, "low": 0.02736, "close": 0.02743, "volume": 535523.2, "close_time": 1766494799999, "quote_volume": 14733.045046, "trades": 350, "taker_buy_base": 357863.5, "taker_buy_quote": 9849.008665 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.02744, "high": 0.02829, "low": 0.02744, "close": 0.02786, "volume": 1887667.4, "close_time": 1766498399999, "quote_volume": 52813.398163, "trades": 561, "taker_buy_base": 1137620.8, "taker_buy_quote": 31850.805117 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.02788, "high": 0.028, "low": 0.02725, "close": 0.02748, "volume": 1536045.3, "close_time": 1766501999999, "quote_volume": 42429.205891, "trades": 442, "taker_buy_base": 710542.7, "taker_buy_quote": 19620.974948 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.02739, "high": 0.02803, "low": 0.02739, "close": 0.02803, "volume": 841794.0, "close_time": 1766505599999, "quote_volume": 23294.562542, "trades": 300, "taker_buy_base": 629633.3, "taker_buy_quote": 17423.17468 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.02804, "high": 0.02857, "low": 0.02788, "close": 0.02828, "volume": 2507876.8, "close_time": 1766509199999, "quote_volume": 70659.355474, "trades": 522, "taker_buy_base": 1419768.8, "taker_buy_quote": 40008.457311 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.02825, "high": 0.02828, "low": 0.02779, "close": 0.02779, "volume": 609942.0, "close_time": 1766512799999, "quote_volume": 17172.558599, "trades": 243, "taker_buy_base": 356269.5, "taker_buy_quote": 10040.286487 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0278, "high": 0.02846, "low": 0.02775, "close": 0.02832, "volume": 933177.0, "close_time": 1766516399999, "quote_volume": 26216.795154, "trades": 279, "taker_buy_base": 564514.8, "taker_buy_quote": 15838.917105 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.02828, "high": 0.02838, "low": 0.02809, "close": 0.02823, "volume": 889350.8, "close_time": 1766519999999, "quote_volume": 25110.805377, "trades": 291, "taker_buy_base": 496606.3, "taker_buy_quote": 14030.05738 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.02824, "high": 0.029, "low": 0.02817, "close": 0.02855, "volume": 1208971.1, "close_time": 1766523599999, "quote_volume": 34567.749315, "trades": 386, "taker_buy_base": 942436.4, "taker_buy_quote": 26963.631917 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.02856, "high": 0.02877, "low": 0.0285, "close": 0.02862, "volume": 1097684.7, "close_time": 1766527199999, "quote_volume": 31445.580801, "trades": 350, "taker_buy_base": 647265.9, "taker_buy_quote": 18536.386402 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.02865, "high": 0.029, "low": 0.0282, "close": 0.02855, "volume": 1027895.6, "close_time": 1766530799999, "quote_volume": 29381.718838, "trades": 343, "taker_buy_base": 683211.3, "taker_buy_quote": 19508.075682 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.02845, "high": 0.02887, "low": 0.02839, "close": 0.02883, "volume": 536227.6, "close_time": 1766534399999, "quote_volume": 15406.571926, "trades": 295, "taker_buy_base": 274229.3, "taker_buy_quote": 7868.227904 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02883, "high": 0.029, "low": 0.02864, "close": 0.02898, "volume": 320499.1, "close_time": 1766537999999, "quote_volume": 9248.330309, "trades": 211, "taker_buy_base": 242482.8, "taker_buy_quote": 7000.182933 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.02899, "high": 0.02912, "low": 0.02854, "close": 0.02858, "volume": 459064.7, "close_time": 1766541599999, "quote_volume": 13238.357448, "trades": 230, "taker_buy_base": 173009.2, "taker_buy_quote": 4985.275174 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.02856, "high": 0.02868, "low": 0.02798, "close": 0.02806, "volume": 278950.9, "close_time": 1766545199999, "quote_volume": 7891.171741, "trades": 244, "taker_buy_base": 165582.3, "taker_buy_quote": 4701.1781 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.02804, "high": 0.02813, "low": 0.02775, "close": 0.02807, "volume": 1138765.7, "close_time": 1766548799999, "quote_volume": 31843.103632, "trades": 374, "taker_buy_base": 795190.1, "taker_buy_quote": 22220.347022 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.02806, "high": 0.02823, "low": 0.0276, "close": 0.02766, "volume": 970309.2, "close_time": 1766552399999, "quote_volume": 27051.869215, "trades": 261, "taker_buy_base": 535508.2, "taker_buy_quote": 14892.778112 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.02765, "high": 0.02777, "low": 0.02745, "close": 0.02751, "volume": 598318.3, "close_time": 1766555999999, "quote_volume": 16514.831093, "trades": 341, "taker_buy_base": 399107.5, "taker_buy_quote": 11026.948803 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.02749, "high": 0.02788, "low": 0.02738, "close": 0.02782, "volume": 857654.8, "close_time": 1766559599999, "quote_volume": 23625.7113, "trades": 359, "taker_buy_base": 434936.8, "taker_buy_quote": 12001.873974 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.02784, "high": 0.02813, "low": 0.02781, "close": 0.02789, "volume": 965212.2, "close_time": 1766563199999, "quote_volume": 26981.03019, "trades": 315, "taker_buy_base": 558537.2, "taker_buy_quote": 15613.837057 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.02787, "high": 0.028, "low": 0.02762, "close": 0.02774, "volume": 967514.7, "close_time": 1766566799999, "quote_volume": 26898.997972, "trades": 425, "taker_buy_base": 595880.8, "taker_buy_quote": 16560.89972 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.02778, "high": 0.02788, "low": 0.02763, "close": 0.02771, "volume": 990082.0, "close_time": 1766570399999, "quote_volume": 27450.381623, "trades": 299, "taker_buy_base": 537586.3, "taker_buy_quote": 14902.151795 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.02768, "high": 0.02783, "low": 0.02758, "close": 0.0276, "volume": 489466.5, "close_time": 1766573999999, "quote_volume": 13564.072742, "trades": 274, "taker_buy_base": 342471.5, "taker_buy_quote": 9497.106738 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.02762, "high": 0.02794, "low": 0.0276, "close": 0.0276, "volume": 1168780.3, "close_time": 1766577599999, "quote_volume": 32526.783522, "trades": 396, "taker_buy_base": 700242.7, "taker_buy_quote": 19491.96515 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0276, "high": 0.02784, "low": 0.02752, "close": 0.02776, "volume": 1053724.8, "close_time": 1766581199999, "quote_volume": 29155.687105, "trades": 381, "taker_buy_base": 891134.1, "taker_buy_quote": 24660.410093 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.02773, "high": 0.02773, "low": 0.02729, "close": 0.02752, "volume": 656945.0, "close_time": 1766584799999, "quote_volume": 18087.657963, "trades": 268, "taker_buy_base": 401702.2, "taker_buy_quote": 11060.45344 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.02754, "high": 0.02799, "low": 0.0273, "close": 0.02788, "volume": 428724.6, "close_time": 1766588399999, "quote_volume": 11861.624096, "trades": 355, "taker_buy_base": 334541.8, "taker_buy_quote": 9262.237673 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.02789, "high": 0.02833, "low": 0.02778, "close": 0.02821, "volume": 580664.8, "close_time": 1766591999999, "quote_volume": 16306.198547, "trades": 318, "taker_buy_base": 405253.0, "taker_buy_quote": 11395.505436 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.02822, "high": 0.02855, "low": 0.02807, "close": 0.02841, "volume": 1124143.8, "close_time": 1766595599999, "quote_volume": 31754.186632, "trades": 402, "taker_buy_base": 748640.8, "taker_buy_quote": 21120.257574 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.02843, "high": 0.02851, "low": 0.02806, "close": 0.02813, "volume": 563137.4, "close_time": 1766599199999, "quote_volume": 15937.920669, "trades": 273, "taker_buy_base": 360901.3, "taker_buy_quote": 10210.229377 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.02815, "high": 0.02846, "low": 0.02811, "close": 0.02822, "volume": 716069.9, "close_time": 1766602799999, "quote_volume": 20246.576583, "trades": 315, "taker_buy_base": 464010.1, "taker_buy_quote": 13110.725951 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.02821, "high": 0.02827, "low": 0.02805, "close": 0.02823, "volume": 457443.5, "close_time": 1766606399999, "quote_volume": 12891.760753, "trades": 249, "taker_buy_base": 328288.4, "taker_buy_quote": 9255.231661 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.02825, "high": 0.0285, "low": 0.02815, "close": 0.02827, "volume": 566422.8, "close_time": 1766609999999, "quote_volume": 16042.903768, "trades": 329, "taker_buy_base": 349112.3, "taker_buy_quote": 9886.118038 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.02828, "high": 0.02836, "low": 0.02814, "close": 0.02826, "volume": 490403.6, "close_time": 1766613599999, "quote_volume": 13846.534162, "trades": 336, "taker_buy_base": 349585.9, "taker_buy_quote": 9871.254744 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.02827, "high": 0.02875, "low": 0.02823, "close": 0.0286, "volume": 591518.7, "close_time": 1766617199999, "quote_volume": 16860.299946, "trades": 256, "taker_buy_base": 365285.3, "taker_buy_quote": 10419.040117 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.02852, "high": 0.02852, "low": 0.02826, "close": 0.02827, "volume": 441783.7, "close_time": 1766620799999, "quote_volume": 12524.774817, "trades": 357, "taker_buy_base": 329559.1, "taker_buy_quote": 9344.782729 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0283, "high": 0.02837, "low": 0.02807, "close": 0.02809, "volume": 270225.1, "close_time": 1766624399999, "quote_volume": 7613.855874, "trades": 266, "taker_buy_base": 143029.0, "taker_buy_quote": 4030.695629 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.02808, "high": 0.02824, "low": 0.02803, "close": 0.0282, "volume": 268580.0, "close_time": 1766627999999, "quote_volume": 7566.588305, "trades": 277, "taker_buy_base": 120189.7, "taker_buy_quote": 3387.91396 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.02817, "high": 0.02868, "low": 0.02816, "close": 0.02861, "volume": 226588.7, "close_time": 1766631599999, "quote_volume": 6440.628725, "trades": 277, "taker_buy_base": 116862.2, "taker_buy_quote": 3320.103319 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.02863, "high": 0.0289, "low": 0.0285, "close": 0.02879, "volume": 681258.6, "close_time": 1766635199999, "quote_volume": 19606.811952, "trades": 409, "taker_buy_base": 404665.1, "taker_buy_quote": 11649.217923 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.02879, "high": 0.0289, "low": 0.02863, "close": 0.02888, "volume": 525129.6, "close_time": 1766638799999, "quote_volume": 15099.792733, "trades": 312, "taker_buy_base": 298453.4, "taker_buy_quote": 8583.466524 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.02889, "high": 0.0289, "low": 0.02874, "close": 0.02876, "volume": 284589.0, "close_time": 1766642399999, "quote_volume": 8204.017937, "trades": 265, "taker_buy_base": 201887.3, "taker_buy_quote": 5821.516588 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.02875, "high": 0.02896, "low": 0.02872, "close": 0.02886, "volume": 228493.6, "close_time": 1766645999999, "quote_volume": 6590.490052, "trades": 294, "taker_buy_base": 117880.6, "taker_buy_quote": 3400.559064 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.02886, "high": 0.02925, "low": 0.0287, "close": 0.02912, "volume": 860332.0, "close_time": 1766649599999, "quote_volume": 24844.195016, "trades": 502, "taker_buy_base": 542635.8, "taker_buy_quote": 15670.401982 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.02914, "high": 0.02937, "low": 0.02892, "close": 0.02934, "volume": 622574.7, "close_time": 1766653199999, "quote_volume": 18167.783908, "trades": 401, "taker_buy_base": 406220.6, "taker_buy_quote": 11864.431001 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.02927, "high": 0.02929, "low": 0.02892, "close": 0.02893, "volume": 958466.6, "close_time": 1766656799999, "quote_volume": 27879.995064, "trades": 408, "taker_buy_base": 624421.6, "taker_buy_quote": 18164.341521 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.02891, "high": 0.02893, "low": 0.02849, "close": 0.02857, "volume": 844495.0, "close_time": 1766660399999, "quote_volume": 24262.011612, "trades": 542, "taker_buy_base": 538551.2, "taker_buy_quote": 15483.743778 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.02855, "high": 0.0288, "low": 0.02855, "close": 0.0287, "volume": 470302.7, "close_time": 1766663999999, "quote_volume": 13486.826329, "trades": 356, "taker_buy_base": 337047.4, "taker_buy_quote": 9665.784327 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.02867, "high": 0.02889, "low": 0.02864, "close": 0.02885, "volume": 415515.9, "close_time": 1766667599999, "quote_volume": 11955.488251, "trades": 357, "taker_buy_base": 261940.0, "taker_buy_quote": 7537.097661 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.02884, "high": 0.02897, "low": 0.02858, "close": 0.02859, "volume": 417040.9, "close_time": 1766671199999, "quote_volume": 12014.945759, "trades": 383, "taker_buy_base": 220342.0, "taker_buy_quote": 6346.60352 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.02858, "high": 0.02868, "low": 0.02832, "close": 0.02838, "volume": 632006.5, "close_time": 1766674799999, "quote_volume": 18018.498251, "trades": 363, "taker_buy_base": 217324.9, "taker_buy_quote": 6189.182438 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.02838, "high": 0.02885, "low": 0.02833, "close": 0.0287, "volume": 696106.8, "close_time": 1766678399999, "quote_volume": 19888.438105, "trades": 591, "taker_buy_base": 473048.0, "taker_buy_quote": 13507.617305 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.02871, "high": 0.02892, "low": 0.02862, "close": 0.02863, "volume": 703570.0, "close_time": 1766681999999, "quote_volume": 20217.780712, "trades": 284, "taker_buy_base": 483840.8, "taker_buy_quote": 13899.807128 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.02859, "high": 0.02866, "low": 0.02849, "close": 0.02862, "volume": 214619.7, "close_time": 1766685599999, "quote_volume": 6130.059384, "trades": 281, "taker_buy_base": 131218.4, "taker_buy_quote": 3746.909497 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.02861, "high": 0.02894, "low": 0.02861, "close": 0.0288, "volume": 579356.9, "close_time": 1766689199999, "quote_volume": 16693.751529, "trades": 444, "taker_buy_base": 337582.5, "taker_buy_quote": 9727.614244 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.02881, "high": 0.02885, "low": 0.02859, "close": 0.02877, "volume": 608247.7, "close_time": 1766692799999, "quote_volume": 17469.161854, "trades": 417, "taker_buy_base": 364635.1, "taker_buy_quote": 10471.98972 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02878, "high": 0.02884, "low": 0.02853, "close": 0.02864, "volume": 256550.6, "close_time": 1766696399999, "quote_volume": 7353.710135, "trades": 309, "taker_buy_base": 157831.3, "taker_buy_quote": 4526.132628 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.02865, "high": 0.02871, "low": 0.02845, "close": 0.02855, "volume": 394238.0, "close_time": 1766699999999, "quote_volume": 11268.223881, "trades": 326, "taker_buy_base": 164967.2, "taker_buy_quote": 4719.525819 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.02856, "high": 0.02863, "low": 0.02785, "close": 0.02803, "volume": 1452159.6, "close_time": 1766703599999, "quote_volume": 40935.806498, "trades": 418, "taker_buy_base": 577113.3, "taker_buy_quote": 16200.167075 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.02795, "high": 0.02816, "low": 0.02751, "close": 0.0276, "volume": 1251084.4, "close_time": 1766707199999, "quote_volume": 34695.468353, "trades": 506, "taker_buy_base": 432939.3, "taker_buy_quote": 12042.731236 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.02757, "high": 0.02799, "low": 0.02756, "close": 0.02797, "volume": 651325.8, "close_time": 1766710799999, "quote_volume": 18117.461874, "trades": 423, "taker_buy_base": 395510.4, "taker_buy_quote": 11006.390564 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.02797, "high": 0.0289, "low": 0.02794, "close": 0.0289, "volume": 1408845.1, "close_time": 1766714399999, "quote_volume": 40213.18346, "trades": 609, "taker_buy_base": 996591.4, "taker_buy_quote": 28399.377276 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.02892, "high": 0.03026, "low": 0.02879, "close": 0.02933, "volume": 1907521.6, "close_time": 1766717999999, "quote_volume": 56711.035093, "trades": 962, "taker_buy_base": 1009707.7, "taker_buy_quote": 30027.45628 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.02933, "high": 0.02936, "low": 0.02891, "close": 0.02901, "volume": 271829.1, "close_time": 1766721599999, "quote_volume": 7917.946653, "trades": 235, "taker_buy_base": 176515.9, "taker_buy_quote": 5135.815657 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.02902, "high": 0.02965, "low": 0.02878, "close": 0.02937, "volume": 880596.9, "close_time": 1766725199999, "quote_volume": 25707.869501, "trades": 508, "taker_buy_base": 567098.6, "taker_buy_quote": 16533.885138 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.02937, "high": 0.02967, "low": 0.02928, "close": 0.02966, "volume": 529379.2, "close_time": 1766728799999, "quote_volume": 15582.562795, "trades": 347, "taker_buy_base": 294233.6, "taker_buy_quote": 8656.093353 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.02968, "high": 0.02997, "low": 0.0293, "close": 0.02944, "volume": 1359445.3, "close_time": 1766732399999, "quote_volume": 40286.203947, "trades": 697, "taker_buy_base": 849599.5, "taker_buy_quote": 25174.280866 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.02944, "high": 0.02963, "low": 0.02893, "close": 0.02895, "volume": 529420.3, "close_time": 1766735999999, "quote_volume": 15543.151562, "trades": 411, "taker_buy_base": 348220.9, "taker_buy_quote": 10225.040766 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.02896, "high": 0.02929, "low": 0.02894, "close": 0.02916, "volume": 585951.1, "close_time": 1766739599999, "quote_volume": 17036.709829, "trades": 327, "taker_buy_base": 302225.0, "taker_buy_quote": 8794.844038 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.02911, "high": 0.02933, "low": 0.02907, "close": 0.02918, "volume": 618784.9, "close_time": 1766743199999, "quote_volume": 18042.963123, "trades": 294, "taker_buy_base": 359076.8, "taker_buy_quote": 10473.739042 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.02917, "high": 0.02919, "low": 0.02894, "close": 0.0291, "volume": 489003.9, "close_time": 1766746799999, "quote_volume": 14208.995343, "trades": 353, "taker_buy_base": 238078.9, "taker_buy_quote": 6921.059196 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.02913, "high": 0.02918, "low": 0.02883, "close": 0.02903, "volume": 939552.1, "close_time": 1766750399999, "quote_volume": 27249.286868, "trades": 507, "taker_buy_base": 584044.4, "taker_buy_quote": 16937.086539 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02904, "high": 0.02913, "low": 0.02879, "close": 0.02884, "volume": 431581.9, "close_time": 1766753999999, "quote_volume": 12504.09572, "trades": 323, "taker_buy_base": 336043.9, "taker_buy_quote": 9738.603414 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.02884, "high": 0.02901, "low": 0.02878, "close": 0.02893, "volume": 665875.7, "close_time": 1766757599999, "quote_volume": 19227.226904, "trades": 357, "taker_buy_base": 283465.7, "taker_buy_quote": 8189.756717 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.02893, "high": 0.02915, "low": 0.02857, "close": 0.0288, "volume": 645630.8, "close_time": 1766761199999, "quote_volume": 18643.130034, "trades": 616, "taker_buy_base": 440646.3, "taker_buy_quote": 12724.281334 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.02862, "high": 0.02885, "low": 0.02847, "close": 0.02856, "volume": 924665.4, "close_time": 1766764799999, "quote_volume": 26424.060662, "trades": 486, "taker_buy_base": 292833.2, "taker_buy_quote": 8383.050519 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02855, "high": 0.02865, "low": 0.02823, "close": 0.02825, "volume": 424941.0, "close_time": 1766768399999, "quote_volume": 12110.377406, "trades": 330, "taker_buy_base": 236242.0, "taker_buy_quote": 6739.617664 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.02826, "high": 0.02865, "low": 0.02814, "close": 0.0286, "volume": 1121731.8, "close_time": 1766771999999, "quote_volume": 31943.697895, "trades": 453, "taker_buy_base": 383162.7, "taker_buy_quote": 10878.043156 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.02859, "high": 0.02899, "low": 0.02856, "close": 0.02888, "volume": 325706.3, "close_time": 1766775599999, "quote_volume": 9376.965752, "trades": 235, "taker_buy_base": 228360.7, "taker_buy_quote": 6571.721988 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.02885, "high": 0.02923, "low": 0.02884, "close": 0.02917, "volume": 448016.1, "close_time": 1766779199999, "quote_volume": 13008.342515, "trades": 298, "taker_buy_base": 346748.8, "taker_buy_quote": 10066.161375 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.02917, "high": 0.02957, "low": 0.0291, "close": 0.02923, "volume": 1398109.0, "close_time": 1766782799999, "quote_volume": 41062.345368, "trades": 472, "taker_buy_base": 985731.4, "taker_buy_quote": 28923.894875 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.02924, "high": 0.02942, "low": 0.02903, "close": 0.02906, "volume": 1041281.9, "close_time": 1766786399999, "quote_volume": 30493.966074, "trades": 388, "taker_buy_base": 530069.4, "taker_buy_quote": 15514.697957 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.02907, "high": 0.02914, "low": 0.02891, "close": 0.02904, "volume": 312532.7, "close_time": 1766789999999, "quote_volume": 9077.899873, "trades": 170, "taker_buy_base": 171873.0, "taker_buy_quote": 4993.759848 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.02905, "high": 0.02925, "low": 0.02901, "close": 0.02914, "volume": 638139.4, "close_time": 1766793599999, "quote_volume": 18586.35503, "trades": 305, "taker_buy_base": 377278.8, "taker_buy_quote": 10983.990984 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02914, "high": 0.02941, "low": 0.02911, "close": 0.02914, "volume": 897506.1, "close_time": 1766797199999, "quote_volume": 26261.977767, "trades": 420, "taker_buy_base": 653208.1, "taker_buy_quote": 19114.139681 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.02914, "high": 0.0292, "low": 0.02894, "close": 0.0292, "volume": 547102.6, "close_time": 1766800799999, "quote_volume": 15893.360559, "trades": 416, "taker_buy_base": 214617.8, "taker_buy_quote": 6240.211067 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.02921, "high": 0.02957, "low": 0.02907, "close": 0.0295, "volume": 562032.2, "close_time": 1766804399999, "quote_volume": 16466.472148, "trades": 388, "taker_buy_base": 346070.7, "taker_buy_quote": 10140.638419 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.02948, "high": 0.02992, "low": 0.02941, "close": 0.02989, "volume": 650769.2, "close_time": 1766807999999, "quote_volume": 19332.113778, "trades": 414, "taker_buy_base": 478610.5, "taker_buy_quote": 14219.707548 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.02989, "high": 0.02992, "low": 0.02952, "close": 0.02966, "volume": 1185831.4, "close_time": 1766811599999, "quote_volume": 35189.307184, "trades": 461, "taker_buy_base": 666132.2, "taker_buy_quote": 19762.613744 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.02967, "high": 0.02975, "low": 0.02952, "close": 0.02967, "volume": 459543.6, "close_time": 1766815199999, "quote_volume": 13617.433656, "trades": 330, "taker_buy_base": 331767.5, "taker_buy_quote": 9829.403136 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.02966, "high": 0.02971, "low": 0.02954, "close": 0.02969, "volume": 389274.1, "close_time": 1766818799999, "quote_volume": 11537.880837, "trades": 282, "taker_buy_base": 294497.5, "taker_buy_quote": 8730.46295 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.02972, "high": 0.02984, "low": 0.02965, "close": 0.02969, "volume": 298047.9, "close_time": 1766822399999, "quote_volume": 8859.774772, "trades": 303, "taker_buy_base": 137019.9, "taker_buy_quote": 4074.404078 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02969, "high": 0.02988, "low": 0.02963, "close": 0.0297, "volume": 607772.7, "close_time": 1766825999999, "quote_volume": 18089.996028, "trades": 396, "taker_buy_base": 381282.2, "taker_buy_quote": 11349.500324 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0297, "high": 0.02973, "low": 0.0295, "close": 0.02958, "volume": 374915.4, "close_time": 1766829599999, "quote_volume": 11105.530227, "trades": 342, "taker_buy_base": 195008.4, "taker_buy_quote": 5778.509517 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.02957, "high": 0.02996, "low": 0.02936, "close": 0.02996, "volume": 831420.8, "close_time": 1766833199999, "quote_volume": 24683.683535, "trades": 540, "taker_buy_base": 560633.4, "taker_buy_quote": 16654.807627 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.02994, "high": 0.03072, "low": 0.02962, "close": 0.0306, "volume": 1761164.5, "close_time": 1766836799999, "quote_volume": 53223.37996, "trades": 799, "taker_buy_base": 1243607.0, "taker_buy_quote": 37621.936329 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.03055, "high": 0.03146, "low": 0.03023, "close": 0.03084, "volume": 3393159.2, "close_time": 1766840399999, "quote_volume": 104467.687526, "trades": 981, "taker_buy_base": 1909054.6, "taker_buy_quote": 58837.443886 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.03088, "high": 0.03152, "low": 0.0308, "close": 0.03147, "volume": 3120082.9, "close_time": 1766843999999, "quote_volume": 97330.935521, "trades": 915, "taker_buy_base": 1724138.4, "taker_buy_quote": 53820.832029 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.03146, "high": 0.03196, "low": 0.03128, "close": 0.03167, "volume": 2778518.3, "close_time": 1766847599999, "quote_volume": 87876.250316, "trades": 845, "taker_buy_base": 1370384.8, "taker_buy_quote": 43349.331273 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0316, "high": 0.03355, "low": 0.03159, "close": 0.03283, "volume": 9808305.3, "close_time": 1766851199999, "quote_volume": 320740.791443, "trades": 2306, "taker_buy_base": 4293763.5, "taker_buy_quote": 140043.042659 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.03281, "high": 0.03319, "low": 0.03191, "close": 0.03195, "volume": 3976955.6, "close_time": 1766854799999, "quote_volume": 129707.601176, "trades": 1340, "taker_buy_base": 2078005.7, "taker_buy_quote": 67816.726618 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.03197, "high": 0.03225, "low": 0.03141, "close": 0.03168, "volume": 3559679.2, "close_time": 1766858399999, "quote_volume": 112621.154371, "trades": 1018, "taker_buy_base": 1776127.6, "taker_buy_quote": 56173.426977 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.03173, "high": 0.03201, "low": 0.03111, "close": 0.03143, "volume": 2459376.4, "close_time": 1766861999999, "quote_volume": 77257.781199, "trades": 602, "taker_buy_base": 1314857.1, "taker_buy_quote": 41306.299856 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.03144, "high": 0.03153, "low": 0.03117, "close": 0.03127, "volume": 1152789.4, "close_time": 1766865599999, "quote_volume": 36172.655881, "trades": 380, "taker_buy_base": 562223.5, "taker_buy_quote": 17636.100049 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.03123, "high": 0.03137, "low": 0.03087, "close": 0.03108, "volume": 1282983.6, "close_time": 1766869199999, "quote_volume": 39825.094202, "trades": 349, "taker_buy_base": 664624.6, "taker_buy_quote": 20633.197649 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0311, "high": 0.03153, "low": 0.03108, "close": 0.03125, "volume": 1657014.6, "close_time": 1766872799999, "quote_volume": 51890.555657, "trades": 448, "taker_buy_base": 810834.6, "taker_buy_quote": 25401.441487 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.03124, "high": 0.0316, "low": 0.03116, "close": 0.03131, "volume": 916876.9, "close_time": 1766876399999, "quote_volume": 28767.599124, "trades": 354, "taker_buy_base": 589393.8, "taker_buy_quote": 18497.551807 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.03124, "high": 0.03153, "low": 0.03123, "close": 0.03141, "volume": 600880.2, "close_time": 1766879999999, "quote_volume": 18841.203946, "trades": 337, "taker_buy_base": 376184.4, "taker_buy_quote": 11796.518027 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03144, "high": 0.03145, "low": 0.03126, "close": 0.03138, "volume": 370896.6, "close_time": 1766883599999, "quote_volume": 11626.330315, "trades": 288, "taker_buy_base": 184957.3, "taker_buy_quote": 5799.735863 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.03137, "high": 0.0315, "low": 0.03111, "close": 0.03112, "volume": 441641.6, "close_time": 1766887199999, "quote_volume": 13803.02821, "trades": 333, "taker_buy_base": 329244.1, "taker_buy_quote": 10290.228553 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.03109, "high": 0.03128, "low": 0.03109, "close": 0.0312, "volume": 413766.7, "close_time": 1766890799999, "quote_volume": 12906.060231, "trades": 297, "taker_buy_base": 290292.2, "taker_buy_quote": 9053.375458 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.03119, "high": 0.03144, "low": 0.03118, "close": 0.03127, "volume": 348028.2, "close_time": 1766894399999, "quote_volume": 10889.683029, "trades": 273, "taker_buy_base": 238019.7, "taker_buy_quote": 7445.491034 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.03127, "high": 0.03153, "low": 0.03123, "close": 0.0315, "volume": 219181.9, "close_time": 1766897999999, "quote_volume": 6888.674405, "trades": 280, "taker_buy_base": 137958.0, "taker_buy_quote": 4336.923732 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.03148, "high": 0.03182, "low": 0.03144, "close": 0.03169, "volume": 618774.5, "close_time": 1766901599999, "quote_volume": 19606.727617, "trades": 341, "taker_buy_base": 339759.4, "taker_buy_quote": 10765.01425 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.03167, "high": 0.0318, "low": 0.03151, "close": 0.03153, "volume": 423040.7, "close_time": 1766905199999, "quote_volume": 13384.326114, "trades": 283, "taker_buy_base": 192026.8, "taker_buy_quote": 6070.302751 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.03153, "high": 0.03163, "low": 0.03147, "close": 0.03151, "volume": 403179.2, "close_time": 1766908799999, "quote_volume": 12719.23613, "trades": 325, "taker_buy_base": 213905.8, "taker_buy_quote": 6751.998596 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0315, "high": 0.0316, "low": 0.03111, "close": 0.03125, "volume": 1923067.3, "close_time": 1766912399999, "quote_volume": 60055.346074, "trades": 426, "taker_buy_base": 620166.9, "taker_buy_quote": 19377.488653 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.03122, "high": 0.03123, "low": 0.03091, "close": 0.03097, "volume": 705657.5, "close_time": 1766915999999, "quote_volume": 21919.872496, "trades": 334, "taker_buy_base": 294198.5, "taker_buy_quote": 9139.927309 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.03097, "high": 0.03113, "low": 0.03088, "close": 0.03088, "volume": 1113933.3, "close_time": 1766919599999, "quote_volume": 34602.54397, "trades": 312, "taker_buy_base": 274970.8, "taker_buy_quote": 8535.053778 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.03092, "high": 0.03098, "low": 0.03044, "close": 0.03068, "volume": 4083742.4, "close_time": 1766923199999, "quote_volume": 125189.274047, "trades": 700, "taker_buy_base": 1990311.5, "taker_buy_quote": 61099.488463 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.03068, "high": 0.0307, "low": 0.0305, "close": 0.03055, "volume": 798709.2, "close_time": 1766926799999, "quote_volume": 24437.613357, "trades": 286, "taker_buy_base": 501134.6, "taker_buy_quote": 15331.354982 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.03055, "high": 0.03077, "low": 0.03047, "close": 0.03054, "volume": 789584.8, "close_time": 1766930399999, "quote_volume": 24194.980082, "trades": 349, "taker_buy_base": 489995.7, "taker_buy_quote": 15022.133423 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.03058, "high": 0.0311, "low": 0.03058, "close": 0.03102, "volume": 515106.4, "close_time": 1766933999999, "quote_volume": 15892.711507, "trades": 313, "taker_buy_base": 327210.6, "taker_buy_quote": 10090.995152 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.03098, "high": 0.03101, "low": 0.03055, "close": 0.03063, "volume": 1425412.9, "close_time": 1766937599999, "quote_volume": 43757.163272, "trades": 334, "taker_buy_base": 1019848.4, "taker_buy_quote": 31264.300014 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.03062, "high": 0.03073, "low": 0.03034, "close": 0.03045, "volume": 759270.7, "close_time": 1766941199999, "quote_volume": 23178.149281, "trades": 371, "taker_buy_base": 301536.8, "taker_buy_quote": 9214.426205 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.03045, "high": 0.03061, "low": 0.03026, "close": 0.03026, "volume": 1060252.4, "close_time": 1766944799999, "quote_volume": 32257.403691, "trades": 344, "taker_buy_base": 327596.6, "taker_buy_quote": 9998.073111 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.03027, "high": 0.0303, "low": 0.02969, "close": 0.02978, "volume": 2150481.5, "close_time": 1766948399999, "quote_volume": 64527.162743, "trades": 584, "taker_buy_base": 728798.2, "taker_buy_quote": 21858.965225 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.02973, "high": 0.02984, "low": 0.02955, "close": 0.02962, "volume": 1077418.4, "close_time": 1766951999999, "quote_volume": 31960.051045, "trades": 323, "taker_buy_base": 530261.7, "taker_buy_quote": 15731.494212 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02961, "high": 0.02974, "low": 0.02954, "close": 0.02958, "volume": 779507.4, "close_time": 1766955599999, "quote_volume": 23125.153255, "trades": 234, "taker_buy_base": 409071.5, "taker_buy_quote": 12141.364249 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.02958, "high": 0.02964, "low": 0.02939, "close": 0.02955, "volume": 599564.6, "close_time": 1766959199999, "quote_volume": 17706.435268, "trades": 321, "taker_buy_base": 215512.6, "taker_buy_quote": 6364.287434 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.02955, "high": 0.0299, "low": 0.02952, "close": 0.02983, "volume": 628954.3, "close_time": 1766962799999, "quote_volume": 18707.975751, "trades": 275, "taker_buy_base": 369339.9, "taker_buy_quote": 10987.743054 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.02985, "high": 0.03005, "low": 0.02964, "close": 0.03002, "volume": 356972.3, "close_time": 1766966399999, "quote_volume": 10660.60465, "trades": 294, "taker_buy_base": 318178.3, "taker_buy_quote": 9505.059976 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03003, "high": 0.03045, "low": 0.02996, "close": 0.03041, "volume": 700053.5, "close_time": 1766969999999, "quote_volume": 21142.6151, "trades": 349, "taker_buy_base": 491898.4, "taker_buy_quote": 14863.938667 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.03038, "high": 0.03072, "low": 0.03004, "close": 0.03056, "volume": 802666.4, "close_time": 1766973599999, "quote_volume": 24403.239178, "trades": 447, "taker_buy_base": 568424.3, "taker_buy_quote": 17292.828471 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0306, "high": 0.03102, "low": 0.03023, "close": 0.03028, "volume": 2018602.4, "close_time": 1766977199999, "quote_volume": 61903.514887, "trades": 732, "taker_buy_base": 1068752.0, "taker_buy_quote": 32798.372848 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.03028, "high": 0.03069, "low": 0.03021, "close": 0.03054, "volume": 458779.3, "close_time": 1766980799999, "quote_volume": 13942.69777, "trades": 288, "taker_buy_base": 313097.0, "taker_buy_quote": 9506.397559 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.03057, "high": 0.03078, "low": 0.03042, "close": 0.0306, "volume": 1716429.7, "close_time": 1766984399999, "quote_volume": 52567.852203, "trades": 504, "taker_buy_base": 519535.2, "taker_buy_quote": 15910.752433 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.03063, "high": 0.03089, "low": 0.03047, "close": 0.03052, "volume": 2111981.5, "close_time": 1766987999999, "quote_volume": 64893.501934, "trades": 585, "taker_buy_base": 863921.0, "taker_buy_quote": 26538.300004 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.03051, "high": 0.03064, "low": 0.03031, "close": 0.03036, "volume": 642213.0, "close_time": 1766991599999, "quote_volume": 19593.66863, "trades": 349, "taker_buy_base": 358378.2, "taker_buy_quote": 10942.382192 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.03037, "high": 0.03064, "low": 0.03008, "close": 0.03033, "volume": 609442.7, "close_time": 1766995199999, "quote_volume": 18534.551915, "trades": 333, "taker_buy_base": 389799.6, "taker_buy_quote": 11861.509849 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.03032, "high": 0.03042, "low": 0.03005, "close": 0.03007, "volume": 759724.4, "close_time": 1766998799999, "quote_volume": 23003.864241, "trades": 439, "taker_buy_base": 311308.1, "taker_buy_quote": 9433.451771 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0301, "high": 0.03014, "low": 0.02964, "close": 0.02993, "volume": 978210.8, "close_time": 1767002399999, "quote_volume": 29232.321845, "trades": 501, "taker_buy_base": 444098.5, "taker_buy_quote": 13281.410794 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.02988, "high": 0.03018, "low": 0.02985, "close": 0.03007, "volume": 473236.7, "close_time": 1767005999999, "quote_volume": 14237.827391, "trades": 268, "taker_buy_base": 322456.2, "taker_buy_quote": 9704.198539 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.03005, "high": 0.03014, "low": 0.02995, "close": 0.02998, "volume": 520570.9, "close_time": 1767009599999, "quote_volume": 15642.691438, "trades": 361, "taker_buy_base": 281315.0, "taker_buy_quote": 8459.295668 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.02998, "high": 0.0301, "low": 0.02958, "close": 0.02998, "volume": 1039959.3, "close_time": 1767013199999, "quote_volume": 31139.909091, "trades": 473, "taker_buy_base": 456399.2, "taker_buy_quote": 13658.364504 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.02987, "high": 0.03, "low": 0.02966, "close": 0.0298, "volume": 901854.8, "close_time": 1767016799999, "quote_volume": 26881.693513, "trades": 412, "taker_buy_base": 488242.4, "taker_buy_quote": 14576.689817 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.02977, "high": 0.03014, "low": 0.02962, "close": 0.02978, "volume": 737172.7, "close_time": 1767020399999, "quote_volume": 22035.219946, "trades": 361, "taker_buy_base": 294338.5, "taker_buy_quote": 8795.758268 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.02977, "high": 0.03017, "low": 0.0297, "close": 0.02997, "volume": 982621.5, "close_time": 1767023999999, "quote_volume": 29496.551597, "trades": 426, "taker_buy_base": 600200.0, "taker_buy_quote": 18038.139712 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02995, "high": 0.03019, "low": 0.02978, "close": 0.02989, "volume": 719023.9, "close_time": 1767027599999, "quote_volume": 21565.544451, "trades": 366, "taker_buy_base": 523380.6, "taker_buy_quote": 15706.201834 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.02989, "high": 0.03015, "low": 0.02986, "close": 0.03015, "volume": 551684.3, "close_time": 1767031199999, "quote_volume": 16539.474547, "trades": 337, "taker_buy_base": 362329.2, "taker_buy_quote": 10866.458266 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0301, "high": 0.03011, "low": 0.02972, "close": 0.02978, "volume": 680903.1, "close_time": 1767034799999, "quote_volume": 20364.542501, "trades": 361, "taker_buy_base": 418296.2, "taker_buy_quote": 12516.571179 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.02979, "high": 0.03008, "low": 0.02971, "close": 0.02997, "volume": 528626.9, "close_time": 1767038399999, "quote_volume": 15824.783129, "trades": 332, "taker_buy_base": 358478.2, "taker_buy_quote": 10726.50448 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02988, "high": 0.03004, "low": 0.02958, "close": 0.02967, "volume": 836633.9, "close_time": 1767041999999, "quote_volume": 24879.184619, "trades": 534, "taker_buy_base": 505115.8, "taker_buy_quote": 15030.850753 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.02965, "high": 0.02985, "low": 0.02965, "close": 0.0298, "volume": 454989.0, "close_time": 1767045599999, "quote_volume": 13542.32637, "trades": 363, "taker_buy_base": 352287.3, "taker_buy_quote": 10487.534615 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.02971, "high": 0.02975, "low": 0.02958, "close": 0.02965, "volume": 271002.5, "close_time": 1767049199999, "quote_volume": 8039.337515, "trades": 229, "taker_buy_base": 81745.6, "taker_buy_quote": 2425.345124 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.02961, "high": 0.02962, "low": 0.02933, "close": 0.02941, "volume": 619464.7, "close_time": 1767052799999, "quote_volume": 18250.329876, "trades": 400, "taker_buy_base": 476287.4, "taker_buy_quote": 14032.155907 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02941, "high": 0.02966, "low": 0.02931, "close": 0.02931, "volume": 521486.8, "close_time": 1767056399999, "quote_volume": 15374.542042, "trades": 319, "taker_buy_base": 308108.8, "taker_buy_quote": 9069.494136 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.02931, "high": 0.02932, "low": 0.02911, "close": 0.02916, "volume": 1353205.0, "close_time": 1767059999999, "quote_volume": 39490.257412, "trades": 493, "taker_buy_base": 646456.3, "taker_buy_quote": 18863.204978 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.02918, "high": 0.0292, "low": 0.02893, "close": 0.02904, "volume": 1438548.1, "close_time": 1767063599999, "quote_volume": 41769.685202, "trades": 342, "taker_buy_base": 351018.9, "taker_buy_quote": 10186.66418 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.02904, "high": 0.02934, "low": 0.02892, "close": 0.02925, "volume": 273919.2, "close_time": 1767067199999, "quote_volume": 7974.653202, "trades": 265, "taker_buy_base": 219717.1, "taker_buy_quote": 6394.796116 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02927, "high": 0.02933, "low": 0.02913, "close": 0.02925, "volume": 198399.7, "close_time": 1767070799999, "quote_volume": 5803.319026, "trades": 272, "taker_buy_base": 121879.6, "taker_buy_quote": 3565.583922 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.02921, "high": 0.02924, "low": 0.02885, "close": 0.02903, "volume": 284720.6, "close_time": 1767074399999, "quote_volume": 8263.440612, "trades": 307, "taker_buy_base": 105342.0, "taker_buy_quote": 3060.851771 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.02904, "high": 0.02924, "low": 0.02904, "close": 0.02912, "volume": 253462.5, "close_time": 1767077999999, "quote_volume": 7386.766996, "trades": 298, "taker_buy_base": 182698.7, "taker_buy_quote": 5324.04095 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.02908, "high": 0.02918, "low": 0.02899, "close": 0.02907, "volume": 534835.5, "close_time": 1767081599999, "quote_volume": 15559.050819, "trades": 360, "taker_buy_base": 223265.2, "taker_buy_quote": 6497.120843 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.02907, "high": 0.02961, "low": 0.02906, "close": 0.02938, "volume": 911473.7, "close_time": 1767085199999, "quote_volume": 26829.54287, "trades": 418, "taker_buy_base": 553532.1, "taker_buy_quote": 16300.153644 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0294, "high": 0.02966, "low": 0.02936, "close": 0.02951, "volume": 366152.7, "close_time": 1767088799999, "quote_volume": 10810.345027, "trades": 223, "taker_buy_base": 194497.2, "taker_buy_quote": 5744.603532 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.02952, "high": 0.02997, "low": 0.0295, "close": 0.02979, "volume": 1018039.9, "close_time": 1767092399999, "quote_volume": 30174.559089, "trades": 206, "taker_buy_base": 551256.6, "taker_buy_quote": 16339.309323 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.02975, "high": 0.02988, "low": 0.02958, "close": 0.02986, "volume": 708799.5, "close_time": 1767095999999, "quote_volume": 21075.072614, "trades": 156, "taker_buy_base": 445751.1, "taker_buy_quote": 13257.553947 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.02984, "high": 0.02991, "low": 0.02958, "close": 0.02962, "volume": 402213.1, "close_time": 1767099599999, "quote_volume": 11988.856297, "trades": 100, "taker_buy_base": 131640.6, "taker_buy_quote": 3922.804552 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0296, "high": 0.02974, "low": 0.02958, "close": 0.02963, "volume": 287316.0, "close_time": 1767103199999, "quote_volume": 8512.262226, "trades": 61, "taker_buy_base": 214852.7, "taker_buy_quote": 6365.535807 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.02956, "high": 0.03013, "low": 0.02931, "close": 0.02999, "volume": 1109646.2, "close_time": 1767106799999, "quote_volume": 32877.911026, "trades": 235, "taker_buy_base": 615125.2, "taker_buy_quote": 18205.686979 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.03005, "high": 0.03034, "low": 0.02974, "close": 0.03025, "volume": 1009418.5, "close_time": 1767110399999, "quote_volume": 30247.102237, "trades": 272, "taker_buy_base": 559538.0, "taker_buy_quote": 16788.33446 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.03021, "high": 0.03037, "low": 0.02996, "close": 0.0301, "volume": 819065.7, "close_time": 1767113999999, "quote_volume": 24641.674586, "trades": 112, "taker_buy_base": 600388.5, "taker_buy_quote": 18056.06255 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.03011, "high": 0.03033, "low": 0.03, "close": 0.03028, "volume": 318888.9, "close_time": 1767117599999, "quote_volume": 9590.831693, "trades": 125, "taker_buy_base": 171913.9, "taker_buy_quote": 5173.704449 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.03022, "high": 0.03025, "low": 0.02996, "close": 0.03004, "volume": 256124.2, "close_time": 1767121199999, "quote_volume": 7709.106231, "trades": 91, "taker_buy_base": 128141.2, "taker_buy_quote": 3856.237357 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.03004, "high": 0.03029, "low": 0.02994, "close": 0.03029, "volume": 219239.9, "close_time": 1767124799999, "quote_volume": 6593.817701, "trades": 95, "taker_buy_base": 104772.3, "taker_buy_quote": 3150.495318 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.03031, "high": 0.0304, "low": 0.02996, "close": 0.03, "volume": 1034581.3, "close_time": 1767128399999, "quote_volume": 31063.778242, "trades": 131, "taker_buy_base": 898882.1, "taker_buy_quote": 26981.549266 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.02999, "high": 0.03007, "low": 0.02972, "close": 0.02977, "volume": 384241.9, "close_time": 1767131999999, "quote_volume": 11491.407125, "trades": 112, "taker_buy_base": 126258.4, "taker_buy_quote": 3778.62331 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.02979, "high": 0.02983, "low": 0.0295, "close": 0.02959, "volume": 457382.7, "close_time": 1767135599999, "quote_volume": 13580.830418, "trades": 94, "taker_buy_base": 141576.5, "taker_buy_quote": 4216.59164 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.02957, "high": 0.02974, "low": 0.02957, "close": 0.0297, "volume": 127086.9, "close_time": 1767139199999, "quote_volume": 3776.057276, "trades": 39, "taker_buy_base": 53455.8, "taker_buy_quote": 1587.689877 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02972, "high": 0.02972, "low": 0.02957, "close": 0.02961, "volume": 451450.2, "close_time": 1767142799999, "quote_volume": 13368.878847, "trades": 29, "taker_buy_base": 47106.5, "taker_buy_quote": 1396.568709 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.02965, "high": 0.02987, "low": 0.02964, "close": 0.02986, "volume": 63816.6, "close_time": 1767146399999, "quote_volume": 1900.969449, "trades": 28, "taker_buy_base": 52662.5, "taker_buy_quote": 1569.170012 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.02985, "high": 0.02993, "low": 0.02961, "close": 0.02962, "volume": 34346.0, "close_time": 1767149999999, "quote_volume": 1022.351648, "trades": 13, "taker_buy_base": 34346.0, "taker_buy_quote": 1022.351648 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.02964, "high": 0.0297, "low": 0.02936, "close": 0.02946, "volume": 96027.5, "close_time": 1767153599999, "quote_volume": 2831.679637, "trades": 32, "taker_buy_base": 57380.4, "taker_buy_quote": 1693.249368 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0295, "high": 0.02953, "low": 0.02944, "close": 0.0295, "volume": 64311.6, "close_time": 1767157199999, "quote_volume": 1896.037539, "trades": 19, "taker_buy_base": 35887.0, "taker_buy_quote": 1057.421142 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.02945, "high": 0.02948, "low": 0.02928, "close": 0.02936, "volume": 171510.4, "close_time": 1767160799999, "quote_volume": 5034.950172, "trades": 55, "taker_buy_base": 60693.6, "taker_buy_quote": 1782.943209 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.02937, "high": 0.02945, "low": 0.02929, "close": 0.02939, "volume": 286050.4, "close_time": 1767164399999, "quote_volume": 8404.77957, "trades": 53, "taker_buy_base": 186449.0, "taker_buy_quote": 5478.479956 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.02936, "high": 0.02946, "low": 0.02936, "close": 0.02943, "volume": 83894.1, "close_time": 1767167999999, "quote_volume": 2468.080055, "trades": 30, "taker_buy_base": 38408.9, "taker_buy_quote": 1129.811639 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02945, "high": 0.02968, "low": 0.02932, "close": 0.02939, "volume": 259138.8, "close_time": 1767171599999, "quote_volume": 7626.024121, "trades": 64, "taker_buy_base": 40884.1, "taker_buy_quote": 1207.708786 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.02941, "high": 0.02955, "low": 0.02934, "close": 0.02954, "volume": 424799.7, "close_time": 1767175199999, "quote_volume": 12512.170843, "trades": 131, "taker_buy_base": 392865.8, "taker_buy_quote": 11572.490721 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.02957, "high": 0.02957, "low": 0.02919, "close": 0.02922, "volume": 174911.2, "close_time": 1767178799999, "quote_volume": 5136.002303, "trades": 62, "taker_buy_base": 77814.2, "taker_buy_quote": 2281.986397 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.02921, "high": 0.0294, "low": 0.02918, "close": 0.0294, "volume": 505284.3, "close_time": 1767182399999, "quote_volume": 14798.614025, "trades": 100, "taker_buy_base": 349753.6, "taker_buy_quote": 10244.902916 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.02936, "high": 0.02937, "low": 0.02907, "close": 0.02913, "volume": 225014.4, "close_time": 1767185999999, "quote_volume": 6570.919091, "trades": 76, "taker_buy_base": 94337.4, "taker_buy_quote": 2750.512428 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.02909, "high": 0.0292, "low": 0.02907, "close": 0.0292, "volume": 163434.6, "close_time": 1767189599999, "quote_volume": 4762.242533, "trades": 64, "taker_buy_base": 79003.6, "taker_buy_quote": 2301.989724 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.02919, "high": 0.02933, "low": 0.02897, "close": 0.02911, "volume": 337339.8, "close_time": 1767193199999, "quote_volume": 9803.901154, "trades": 103, "taker_buy_base": 108388.7, "taker_buy_quote": 3155.846521 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.02908, "high": 0.02925, "low": 0.02892, "close": 0.02912, "volume": 350699.4, "close_time": 1767196799999, "quote_volume": 10201.721603, "trades": 162, "taker_buy_base": 221393.5, "taker_buy_quote": 6442.188423 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02914, "high": 0.02918, "low": 0.02816, "close": 0.02826, "volume": 2483108.4, "close_time": 1767200399999, "quote_volume": 70484.867968, "trades": 938, "taker_buy_base": 1162628.1, "taker_buy_quote": 33003.784019 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.02826, "high": 0.02848, "low": 0.0282, "close": 0.02844, "volume": 615958.2, "close_time": 1767203999999, "quote_volume": 17458.229833, "trades": 306, "taker_buy_base": 198690.4, "taker_buy_quote": 5633.309576 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.02841, "high": 0.02869, "low": 0.02834, "close": 0.02853, "volume": 659640.0, "close_time": 1767207599999, "quote_volume": 18866.264359, "trades": 294, "taker_buy_base": 328367.0, "taker_buy_quote": 9402.307788 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.02855, "high": 0.029, "low": 0.02855, "close": 0.02889, "volume": 827606.2, "close_time": 1767211199999, "quote_volume": 23873.589853, "trades": 326, "taker_buy_base": 561993.9, "taker_buy_quote": 16211.945225 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.02887, "high": 0.0291, "low": 0.0287, "close": 0.02904, "volume": 570212.4, "close_time": 1767214799999, "quote_volume": 16475.548474, "trades": 317, "taker_buy_base": 331236.6, "taker_buy_quote": 9580.285787 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.02894, "high": 0.02911, "low": 0.02889, "close": 0.02903, "volume": 254315.7, "close_time": 1767218399999, "quote_volume": 7376.551972, "trades": 214, "taker_buy_base": 167793.4, "taker_buy_quote": 4870.585788 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.02903, "high": 0.0291, "low": 0.02879, "close": 0.02881, "volume": 185013.7, "close_time": 1767221999999, "quote_volume": 5350.812684, "trades": 197, "taker_buy_base": 90378.1, "taker_buy_quote": 2612.381848 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.02879, "high": 0.02895, "low": 0.02879, "close": 0.02895, "volume": 180238.9, "close_time": 1767225599999, "quote_volume": 5208.403749, "trades": 223, "taker_buy_base": 136450.6, "taker_buy_quote": 3943.458422 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02895, "high": 0.02939, "low": 0.02887, "close": 0.02915, "volume": 595366.7, "close_time": 1767229199999, "quote_volume": 17364.540375, "trades": 249, "taker_buy_base": 314894.3, "taker_buy_quote": 9181.165323 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.02915, "high": 0.02929, "low": 0.02908, "close": 0.0291, "volume": 280218.3, "close_time": 1767232799999, "quote_volume": 8175.808729, "trades": 234, "taker_buy_base": 172538.0, "taker_buy_quote": 5036.35078 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.02911, "high": 0.02914, "low": 0.029, "close": 0.02904, "volume": 155986.4, "close_time": 1767236399999, "quote_volume": 4534.018717, "trades": 209, "taker_buy_base": 90945.3, "taker_buy_quote": 2643.919156 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.02902, "high": 0.02902, "low": 0.02888, "close": 0.02888, "volume": 114824.4, "close_time": 1767239999999, "quote_volume": 3326.388724, "trades": 195, "taker_buy_base": 50408.6, "taker_buy_quote": 1460.548148 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.02889, "high": 0.02892, "low": 0.02876, "close": 0.0289, "volume": 155917.2, "close_time": 1767243599999, "quote_volume": 4496.090041, "trades": 194, "taker_buy_base": 77279.6, "taker_buy_quote": 2227.932936 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0289, "high": 0.02939, "low": 0.02886, "close": 0.02938, "volume": 338863.9, "close_time": 1767247199999, "quote_volume": 9866.452865, "trades": 227, "taker_buy_base": 214398.6, "taker_buy_quote": 6245.927031 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0293, "high": 0.02933, "low": 0.02918, "close": 0.02925, "volume": 286588.6, "close_time": 1767250799999, "quote_volume": 8388.212288, "trades": 173, "taker_buy_base": 172515.5, "taker_buy_quote": 5050.296207 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.02926, "high": 0.0295, "low": 0.02924, "close": 0.02943, "volume": 428381.5, "close_time": 1767254399999, "quote_volume": 12570.334056, "trades": 239, "taker_buy_base": 166737.1, "taker_buy_quote": 4899.139035 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02943, "high": 0.0296, "low": 0.02937, "close": 0.02958, "volume": 191972.7, "close_time": 1767257999999, "quote_volume": 5657.631098, "trades": 190, "taker_buy_base": 116828.4, "taker_buy_quote": 3444.472688 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0296, "high": 0.02991, "low": 0.0296, "close": 0.0298, "volume": 412601.6, "close_time": 1767261599999, "quote_volume": 12296.669701, "trades": 225, "taker_buy_base": 281074.7, "taker_buy_quote": 8374.512655 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.02982, "high": 0.0303, "low": 0.02982, "close": 0.03015, "volume": 1109708.9, "close_time": 1767265199999, "quote_volume": 33290.269229, "trades": 349, "taker_buy_base": 723814.1, "taker_buy_quote": 21694.346034 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.03015, "high": 0.03035, "low": 0.0299, "close": 0.03032, "volume": 675675.5, "close_time": 1767268799999, "quote_volume": 20324.973369, "trades": 237, "taker_buy_base": 416312.4, "taker_buy_quote": 12527.376041 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.03032, "high": 0.03052, "low": 0.03015, "close": 0.03026, "volume": 1314293.7, "close_time": 1767272399999, "quote_volume": 39908.676092, "trades": 363, "taker_buy_base": 913919.8, "taker_buy_quote": 27750.11404 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.03026, "high": 0.03048, "low": 0.03026, "close": 0.0303, "volume": 483427.8, "close_time": 1767275999999, "quote_volume": 14698.4597, "trades": 241, "taker_buy_base": 309564.1, "taker_buy_quote": 9413.03562 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0303, "high": 0.03092, "low": 0.03014, "close": 0.03065, "volume": 1294886.7, "close_time": 1767279599999, "quote_volume": 39446.351905, "trades": 397, "taker_buy_base": 518396.8, "taker_buy_quote": 15871.137413 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.03066, "high": 0.03068, "low": 0.03004, "close": 0.03026, "volume": 2830044.8, "close_time": 1767283199999, "quote_volume": 85792.124413, "trades": 570, "taker_buy_base": 1298638.7, "taker_buy_quote": 39432.196994 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.03029, "high": 0.03051, "low": 0.03019, "close": 0.0305, "volume": 493595.2, "close_time": 1767286799999, "quote_volume": 14995.994395, "trades": 200, "taker_buy_base": 343264.3, "taker_buy_quote": 10432.199305 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0305, "high": 0.03065, "low": 0.03033, "close": 0.03033, "volume": 2247681.8, "close_time": 1767290399999, "quote_volume": 68560.646985, "trades": 553, "taker_buy_base": 902783.4, "taker_buy_quote": 27536.933373 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.03036, "high": 0.03038, "low": 0.03011, "close": 0.03023, "volume": 914870.6, "close_time": 1767293999999, "quote_volume": 27674.486525, "trades": 263, "taker_buy_base": 478871.0, "taker_buy_quote": 14487.396191 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.03024, "high": 0.03041, "low": 0.03024, "close": 0.0304, "volume": 331947.9, "close_time": 1767297599999, "quote_volume": 10072.991495, "trades": 215, "taker_buy_base": 150731.2, "taker_buy_quote": 4571.744934 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.03042, "high": 0.03084, "low": 0.03038, "close": 0.03062, "volume": 759596.6, "close_time": 1767301199999, "quote_volume": 23296.3495, "trades": 288, "taker_buy_base": 416303.4, "taker_buy_quote": 12759.865154 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.03063, "high": 0.0307, "low": 0.03062, "close": 0.03068, "volume": 408575.5, "close_time": 1767304799999, "quote_volume": 12527.082688, "trades": 206, "taker_buy_base": 133217.4, "taker_buy_quote": 4085.216351 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.03071, "high": 0.03095, "low": 0.03066, "close": 0.03095, "volume": 646510.7, "close_time": 1767308399999, "quote_volume": 19926.342546, "trades": 151, "taker_buy_base": 486104.2, "taker_buy_quote": 14993.011343 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.03079, "high": 0.03091, "low": 0.03076, "close": 0.03086, "volume": 410318.4, "close_time": 1767311999999, "quote_volume": 12646.446789, "trades": 251, "taker_buy_base": 174390.3, "taker_buy_quote": 5379.565274 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.03087, "high": 0.03097, "low": 0.03071, "close": 0.03091, "volume": 318890.4, "close_time": 1767315599999, "quote_volume": 9843.612862, "trades": 257, "taker_buy_base": 192183.4, "taker_buy_quote": 5933.437631 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.03092, "high": 0.03129, "low": 0.03083, "close": 0.03118, "volume": 537822.5, "close_time": 1767319199999, "quote_volume": 16687.686298, "trades": 291, "taker_buy_base": 344517.9, "taker_buy_quote": 10692.765773 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.03118, "high": 0.03121, "low": 0.03087, "close": 0.03121, "volume": 716336.9, "close_time": 1767322799999, "quote_volume": 22235.529498, "trades": 221, "taker_buy_base": 523442.6, "taker_buy_quote": 16249.537675 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.03127, "high": 0.03137, "low": 0.03112, "close": 0.03125, "volume": 376218.9, "close_time": 1767326399999, "quote_volume": 11762.605683, "trades": 174, "taker_buy_base": 305466.6, "taker_buy_quote": 9552.745747 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.03129, "high": 0.03134, "low": 0.03095, "close": 0.03106, "volume": 243349.0, "close_time": 1767329999999, "quote_volume": 7573.745058, "trades": 143, "taker_buy_base": 109354.0, "taker_buy_quote": 3398.000996 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.03106, "high": 0.03125, "low": 0.03099, "close": 0.03122, "volume": 286195.1, "close_time": 1767333599999, "quote_volume": 8919.929052, "trades": 237, "taker_buy_base": 139705.3, "taker_buy_quote": 4354.142852 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.03119, "high": 0.03192, "low": 0.03119, "close": 0.03192, "volume": 779270.7, "close_time": 1767337199999, "quote_volume": 24636.493746, "trades": 342, "taker_buy_base": 519348.6, "taker_buy_quote": 16412.889813 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.03193, "high": 0.03195, "low": 0.03113, "close": 0.03119, "volume": 1652243.4, "close_time": 1767340799999, "quote_volume": 51931.797594, "trades": 417, "taker_buy_base": 735213.5, "taker_buy_quote": 23078.490965 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.03116, "high": 0.0313, "low": 0.03098, "close": 0.03119, "volume": 788306.7, "close_time": 1767344399999, "quote_volume": 24523.310433, "trades": 225, "taker_buy_base": 446075.0, "taker_buy_quote": 13874.531271 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.03125, "high": 0.03203, "low": 0.03112, "close": 0.0319, "volume": 791410.2, "close_time": 1767347999999, "quote_volume": 25082.714306, "trades": 290, "taker_buy_base": 561714.9, "taker_buy_quote": 17803.009016 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0316, "close": 0.03161, "volume": 692004.3, "close_time": 1767351599999, "quote_volume": 21986.407226, "trades": 236, "taker_buy_base": 357307.6, "taker_buy_quote": 11347.419417 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.03159, "high": 0.03166, "low": 0.03138, "close": 0.03156, "volume": 354800.4, "close_time": 1767355199999, "quote_volume": 11187.801776, "trades": 158, "taker_buy_base": 191368.3, "taker_buy_quote": 6039.405149 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.03158, "high": 0.03227, "low": 0.03147, "close": 0.03226, "volume": 762646.9, "close_time": 1767358799999, "quote_volume": 24312.409141, "trades": 275, "taker_buy_base": 538305.8, "taker_buy_quote": 17173.698957 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.03217, "high": 0.03272, "low": 0.03199, "close": 0.0321, "volume": 1909642.8, "close_time": 1767362399999, "quote_volume": 61849.743949, "trades": 336, "taker_buy_base": 898205.0, "taker_buy_quote": 29142.324402 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.03213, "high": 0.03269, "low": 0.03181, "close": 0.03237, "volume": 1502941.7, "close_time": 1767365999999, "quote_volume": 48301.687098, "trades": 455, "taker_buy_base": 730699.9, "taker_buy_quote": 23568.218999 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0324, "high": 0.03243, "low": 0.03174, "close": 0.03187, "volume": 808883.7, "close_time": 1767369599999, "quote_volume": 25917.13198, "trades": 250, "taker_buy_base": 383998.5, "taker_buy_quote": 12299.48383 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.03192, "high": 0.03282, "low": 0.03185, "close": 0.03269, "volume": 2028890.6, "close_time": 1767373199999, "quote_volume": 66041.438756, "trades": 476, "taker_buy_base": 1158684.4, "taker_buy_quote": 37715.505654 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.03275, "high": 0.03322, "low": 0.03232, "close": 0.03245, "volume": 948976.5, "close_time": 1767376799999, "quote_volume": 31136.767307, "trades": 307, "taker_buy_base": 535044.7, "taker_buy_quote": 17564.618843 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.03241, "high": 0.03295, "low": 0.03229, "close": 0.03243, "volume": 597202.6, "close_time": 1767380399999, "quote_volume": 19517.685725, "trades": 252, "taker_buy_base": 352670.6, "taker_buy_quote": 11528.178592 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0325, "high": 0.03274, "low": 0.03246, "close": 0.03252, "volume": 267538.9, "close_time": 1767383999999, "quote_volume": 8716.349046, "trades": 135, "taker_buy_base": 187756.4, "taker_buy_quote": 6118.368328 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.03251, "high": 0.03255, "low": 0.03215, "close": 0.03222, "volume": 758822.2, "close_time": 1767387599999, "quote_volume": 24520.086563, "trades": 177, "taker_buy_base": 198083.6, "taker_buy_quote": 6395.301215 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.03229, "high": 0.03292, "low": 0.03228, "close": 0.03284, "volume": 507080.7, "close_time": 1767391199999, "quote_volume": 16497.880032, "trades": 242, "taker_buy_base": 330691.0, "taker_buy_quote": 10777.782272 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.03284, "high": 0.03328, "low": 0.03284, "close": 0.03298, "volume": 931875.1, "close_time": 1767394799999, "quote_volume": 30877.820532, "trades": 246, "taker_buy_base": 699800.7, "taker_buy_quote": 23190.207549 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.03289, "high": 0.03308, "low": 0.03289, "close": 0.033, "volume": 244139.3, "close_time": 1767398399999, "quote_volume": 8051.690353, "trades": 175, "taker_buy_base": 146110.8, "taker_buy_quote": 4822.055022 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03305, "high": 0.03313, "low": 0.03292, "close": 0.03296, "volume": 484567.1, "close_time": 1767401999999, "quote_volume": 16012.326723, "trades": 176, "taker_buy_base": 190862.0, "taker_buy_quote": 6308.349394 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0329, "high": 0.03307, "low": 0.03275, "close": 0.03296, "volume": 571414.6, "close_time": 1767405599999, "quote_volume": 18809.440296, "trades": 194, "taker_buy_base": 206369.4, "taker_buy_quote": 6788.011319 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.03287, "high": 0.0331, "low": 0.03271, "close": 0.03299, "volume": 322841.0, "close_time": 1767409199999, "quote_volume": 10632.438873, "trades": 177, "taker_buy_base": 255194.8, "taker_buy_quote": 8404.918655 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.03299, "high": 0.03309, "low": 0.0327, "close": 0.03281, "volume": 440161.8, "close_time": 1767412799999, "quote_volume": 14466.687649, "trades": 208, "taker_buy_base": 202313.5, "taker_buy_quote": 6660.647928 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.03285, "high": 0.03288, "low": 0.0326, "close": 0.03264, "volume": 233029.4, "close_time": 1767416399999, "quote_volume": 7620.442431, "trades": 220, "taker_buy_base": 143821.8, "taker_buy_quote": 4705.853984 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.03266, "high": 0.03279, "low": 0.03244, "close": 0.03267, "volume": 629405.1, "close_time": 1767419999999, "quote_volume": 20511.220254, "trades": 306, "taker_buy_base": 531085.9, "taker_buy_quote": 17307.082696 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.03265, "high": 0.03281, "low": 0.03224, "close": 0.03228, "volume": 587236.7, "close_time": 1767423599999, "quote_volume": 19102.555075, "trades": 321, "taker_buy_base": 225025.4, "taker_buy_quote": 7336.142325 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.03226, "high": 0.0323, "low": 0.03152, "close": 0.03178, "volume": 964684.7, "close_time": 1767427199999, "quote_volume": 30709.175434, "trades": 400, "taker_buy_base": 499104.6, "taker_buy_quote": 15896.584117 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.03177, "high": 0.03189, "low": 0.03141, "close": 0.03173, "volume": 948209.8, "close_time": 1767430799999, "quote_volume": 30011.865121, "trades": 353, "taker_buy_base": 590663.3, "taker_buy_quote": 18732.54195 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.03175, "high": 0.03198, "low": 0.03162, "close": 0.03172, "volume": 447181.1, "close_time": 1767434399999, "quote_volume": 14194.364303, "trades": 257, "taker_buy_base": 278025.7, "taker_buy_quote": 8826.218128 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.03175, "high": 0.03178, "low": 0.03155, "close": 0.03166, "volume": 470653.1, "close_time": 1767437999999, "quote_volume": 14902.731546, "trades": 318, "taker_buy_base": 207156.8, "taker_buy_quote": 6564.417042 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.03167, "high": 0.03176, "low": 0.03153, "close": 0.03176, "volume": 134381.1, "close_time": 1767441599999, "quote_volume": 4253.25334, "trades": 95, "taker_buy_base": 108681.1, "taker_buy_quote": 3440.957684 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.03172, "high": 0.03188, "low": 0.03163, "close": 0.03186, "volume": 448490.1, "close_time": 1767445199999, "quote_volume": 14237.350621, "trades": 207, "taker_buy_base": 299497.0, "taker_buy_quote": 9507.544579 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.03185, "high": 0.032, "low": 0.03179, "close": 0.03197, "volume": 245702.7, "close_time": 1767448799999, "quote_volume": 7836.433889, "trades": 224, "taker_buy_base": 124460.9, "taker_buy_quote": 3971.578498 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.03197, "high": 0.03201, "low": 0.03182, "close": 0.03187, "volume": 513903.8, "close_time": 1767452399999, "quote_volume": 16410.183569, "trades": 233, "taker_buy_base": 153404.7, "taker_buy_quote": 4899.11278 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.03187, "high": 0.03193, "low": 0.03171, "close": 0.03173, "volume": 335813.2, "close_time": 1767455999999, "quote_volume": 10682.99115, "trades": 255, "taker_buy_base": 159862.5, "taker_buy_quote": 5091.874259 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.03173, "high": 0.03236, "low": 0.03173, "close": 0.03222, "volume": 1116992.5, "close_time": 1767459599999, "quote_volume": 35805.375406, "trades": 380, "taker_buy_base": 528638.4, "taker_buy_quote": 16941.143684 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.03224, "high": 0.03227, "low": 0.03198, "close": 0.03198, "volume": 423662.4, "close_time": 1767463199999, "quote_volume": 13593.063509, "trades": 195, "taker_buy_base": 215988.0, "taker_buy_quote": 6927.512487 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.03199, "high": 0.03223, "low": 0.03175, "close": 0.03223, "volume": 283680.5, "close_time": 1767466799999, "quote_volume": 9076.55496, "trades": 258, "taker_buy_base": 160892.1, "taker_buy_quote": 5157.268599 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.03222, "high": 0.03222, "low": 0.032, "close": 0.03207, "volume": 241616.1, "close_time": 1767470399999, "quote_volume": 7754.306224, "trades": 229, "taker_buy_base": 60044.1, "taker_buy_quote": 1926.736201 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.03209, "high": 0.03209, "low": 0.03177, "close": 0.03195, "volume": 749185.5, "close_time": 1767473999999, "quote_volume": 23878.005046, "trades": 369, "taker_buy_base": 363635.2, "taker_buy_quote": 11590.663357 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.03195, "high": 0.03224, "low": 0.03186, "close": 0.032, "volume": 277789.2, "close_time": 1767477599999, "quote_volume": 8896.384231, "trades": 249, "taker_buy_base": 145509.1, "taker_buy_quote": 4659.182816 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.03198, "high": 0.0324, "low": 0.03196, "close": 0.03234, "volume": 220713.2, "close_time": 1767481199999, "quote_volume": 7116.126278, "trades": 139, "taker_buy_base": 132262.0, "taker_buy_quote": 4261.625252 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.03235, "high": 0.03259, "low": 0.03225, "close": 0.03257, "volume": 776758.2, "close_time": 1767484799999, "quote_volume": 25204.921145, "trades": 436, "taker_buy_base": 432742.2, "taker_buy_quote": 14041.209534 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03259, "high": 0.03292, "low": 0.03241, "close": 0.03267, "volume": 374104.1, "close_time": 1767488399999, "quote_volume": 12218.444673, "trades": 357, "taker_buy_base": 284051.2, "taker_buy_quote": 9275.889934 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.03259, "high": 0.03272, "low": 0.03235, "close": 0.03253, "volume": 564379.3, "close_time": 1767491999999, "quote_volume": 18352.651221, "trades": 157, "taker_buy_base": 467088.1, "taker_buy_quote": 15181.77138 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.03248, "high": 0.03272, "low": 0.03232, "close": 0.03254, "volume": 186130.4, "close_time": 1767495599999, "quote_volume": 6039.993421, "trades": 189, "taker_buy_base": 116623.1, "taker_buy_quote": 3787.890909 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.03256, "high": 0.03282, "low": 0.03254, "close": 0.03267, "volume": 211705.7, "close_time": 1767499199999, "quote_volume": 6920.579242, "trades": 208, "taker_buy_base": 132859.6, "taker_buy_quote": 4347.40615 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.03266, "high": 0.03284, "low": 0.03259, "close": 0.03267, "volume": 357532.2, "close_time": 1767502799999, "quote_volume": 11700.950432, "trades": 255, "taker_buy_base": 102193.7, "taker_buy_quote": 3344.511333 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.03266, "high": 0.03298, "low": 0.03266, "close": 0.0329, "volume": 424928.3, "close_time": 1767506399999, "quote_volume": 13945.615142, "trades": 279, "taker_buy_base": 269498.5, "taker_buy_quote": 8841.61856 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0329, "high": 0.03299, "low": 0.03239, "close": 0.03247, "volume": 886890.1, "close_time": 1767509999999, "quote_volume": 28959.403471, "trades": 307, "taker_buy_base": 592696.5, "taker_buy_quote": 19319.393069 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.03248, "high": 0.03279, "low": 0.03243, "close": 0.03266, "volume": 303190.0, "close_time": 1767513599999, "quote_volume": 9877.623806, "trades": 264, "taker_buy_base": 149354.5, "taker_buy_quote": 4863.791047 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.03266, "high": 0.03293, "low": 0.03244, "close": 0.03274, "volume": 515960.5, "close_time": 1767517199999, "quote_volume": 16866.99486, "trades": 315, "taker_buy_base": 319157.0, "taker_buy_quote": 10436.686964 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.03273, "high": 0.03319, "low": 0.03264, "close": 0.03293, "volume": 706381.2, "close_time": 1767520799999, "quote_volume": 23262.049806, "trades": 423, "taker_buy_base": 390799.6, "taker_buy_quote": 12866.636552 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.03294, "high": 0.0333, "low": 0.03293, "close": 0.03301, "volume": 667572.0, "close_time": 1767524399999, "quote_volume": 22091.387353, "trades": 308, "taker_buy_base": 347582.3, "taker_buy_quote": 11510.336163 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.03299, "high": 0.03311, "low": 0.03284, "close": 0.0331, "volume": 203537.5, "close_time": 1767527999999, "quote_volume": 6717.644818, "trades": 245, "taker_buy_base": 107194.4, "taker_buy_quote": 3536.381907 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0331, "high": 0.03353, "low": 0.03302, "close": 0.03324, "volume": 621720.1, "close_time": 1767531599999, "quote_volume": 20680.838743, "trades": 391, "taker_buy_base": 309322.8, "taker_buy_quote": 10296.763403 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.03323, "high": 0.03349, "low": 0.03302, "close": 0.03342, "volume": 249945.8, "close_time": 1767535199999, "quote_volume": 8292.262324, "trades": 234, "taker_buy_base": 180282.9, "taker_buy_quote": 5979.33887 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.03338, "high": 0.03343, "low": 0.03308, "close": 0.03343, "volume": 825429.7, "close_time": 1767538799999, "quote_volume": 27477.452045, "trades": 333, "taker_buy_base": 313135.9, "taker_buy_quote": 10428.252463 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.03345, "high": 0.03387, "low": 0.03343, "close": 0.03378, "volume": 544260.4, "close_time": 1767542399999, "quote_volume": 18332.73369, "trades": 391, "taker_buy_base": 338846.4, "taker_buy_quote": 11415.585552 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03381, "high": 0.03396, "low": 0.03367, "close": 0.0338, "volume": 798231.2, "close_time": 1767545999999, "quote_volume": 26956.667284, "trades": 304, "taker_buy_base": 402463.2, "taker_buy_quote": 13599.563015 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.03375, "high": 0.03392, "low": 0.03347, "close": 0.03363, "volume": 285203.9, "close_time": 1767549599999, "quote_volume": 9591.837107, "trades": 190, "taker_buy_base": 243938.8, "taker_buy_quote": 8203.292117 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.03365, "high": 0.03372, "low": 0.03311, "close": 0.03349, "volume": 616830.8, "close_time": 1767553199999, "quote_volume": 20564.840123, "trades": 255, "taker_buy_base": 242005.7, "taker_buy_quote": 8083.77974 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.03342, "high": 0.03347, "low": 0.03274, "close": 0.03305, "volume": 1231522.2, "close_time": 1767556799999, "quote_volume": 40610.514453, "trades": 475, "taker_buy_base": 747283.8, "taker_buy_quote": 24631.281347 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03303, "high": 0.03323, "low": 0.03301, "close": 0.03309, "volume": 184268.2, "close_time": 1767560399999, "quote_volume": 6108.601289, "trades": 146, "taker_buy_base": 131079.6, "taker_buy_quote": 4346.596354 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.03307, "high": 0.0333, "low": 0.03277, "close": 0.03297, "volume": 554359.8, "close_time": 1767563999999, "quote_volume": 18303.548424, "trades": 301, "taker_buy_base": 277844.9, "taker_buy_quote": 9183.504146 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.03294, "high": 0.03317, "low": 0.03288, "close": 0.03296, "volume": 442463.4, "close_time": 1767567599999, "quote_volume": 14616.150944, "trades": 177, "taker_buy_base": 316534.6, "taker_buy_quote": 10461.8571 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.03292, "high": 0.03313, "low": 0.03262, "close": 0.0327, "volume": 771487.9, "close_time": 1767571199999, "quote_volume": 25306.071779, "trades": 313, "taker_buy_base": 345874.5, "taker_buy_quote": 11347.809037 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03269, "high": 0.0331, "low": 0.03263, "close": 0.03298, "volume": 660005.2, "close_time": 1767574799999, "quote_volume": 21636.582846, "trades": 419, "taker_buy_base": 367419.2, "taker_buy_quote": 12053.364504 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0329, "high": 0.03381, "low": 0.03289, "close": 0.03351, "volume": 894273.1, "close_time": 1767578399999, "quote_volume": 29875.925652, "trades": 438, "taker_buy_base": 443887.3, "taker_buy_quote": 14834.309763 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.03356, "high": 0.03363, "low": 0.03304, "close": 0.03343, "volume": 440809.4, "close_time": 1767581999999, "quote_volume": 14671.854617, "trades": 272, "taker_buy_base": 293836.7, "taker_buy_quote": 9789.710531 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.03342, "high": 0.03345, "low": 0.03305, "close": 0.03317, "volume": 192911.0, "close_time": 1767585599999, "quote_volume": 6416.161572, "trades": 172, "taker_buy_base": 111361.5, "taker_buy_quote": 3698.546585 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0332, "high": 0.03323, "low": 0.03236, "close": 0.03263, "volume": 372444.3, "close_time": 1767589199999, "quote_volume": 12169.4421, "trades": 268, "taker_buy_base": 207650.6, "taker_buy_quote": 6779.441428 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.03249, "high": 0.03266, "low": 0.03226, "close": 0.03228, "volume": 201905.3, "close_time": 1767592799999, "quote_volume": 6560.973474, "trades": 202, "taker_buy_base": 72521.6, "taker_buy_quote": 2357.82312 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.03223, "high": 0.03236, "low": 0.03192, "close": 0.03226, "volume": 611872.0, "close_time": 1767596399999, "quote_volume": 19661.201079, "trades": 330, "taker_buy_base": 359422.5, "taker_buy_quote": 11570.070783 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.03222, "high": 0.03291, "low": 0.03218, "close": 0.03273, "volume": 274345.4, "close_time": 1767599999999, "quote_volume": 8953.004949, "trades": 241, "taker_buy_base": 188230.0, "taker_buy_quote": 6149.176961 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03273, "high": 0.03284, "low": 0.03244, "close": 0.03249, "volume": 233056.1, "close_time": 1767603599999, "quote_volume": 7600.060298, "trades": 212, "taker_buy_base": 70865.3, "taker_buy_quote": 2314.614352 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.03243, "high": 0.03246, "low": 0.03215, "close": 0.03229, "volume": 313362.4, "close_time": 1767607199999, "quote_volume": 10127.163971, "trades": 371, "taker_buy_base": 186238.2, "taker_buy_quote": 6020.612688 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0323, "high": 0.03258, "low": 0.03214, "close": 0.03237, "volume": 781611.3, "close_time": 1767610799999, "quote_volume": 25307.88626, "trades": 285, "taker_buy_base": 236937.3, "taker_buy_quote": 7670.832116 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.03234, "high": 0.03245, "low": 0.03221, "close": 0.03245, "volume": 711796.8, "close_time": 1767614399999, "quote_volume": 23006.692552, "trades": 273, "taker_buy_base": 570070.8, "taker_buy_quote": 18433.57857 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.03244, "high": 0.03265, "low": 0.03227, "close": 0.03259, "volume": 410476.2, "close_time": 1767617999999, "quote_volume": 13299.049285, "trades": 296, "taker_buy_base": 175509.5, "taker_buy_quote": 5685.573877 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.03259, "high": 0.03263, "low": 0.03224, "close": 0.03243, "volume": 921316.0, "close_time": 1767621599999, "quote_volume": 29850.341063, "trades": 358, "taker_buy_base": 461849.4, "taker_buy_quote": 14965.684436 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.03244, "high": 0.0337, "low": 0.03233, "close": 0.03352, "volume": 811024.5, "close_time": 1767625199999, "quote_volume": 26836.398573, "trades": 393, "taker_buy_base": 587702.6, "taker_buy_quote": 19438.022335 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.03352, "high": 0.03382, "low": 0.03315, "close": 0.03382, "volume": 873498.3, "close_time": 1767628799999, "quote_volume": 29200.69024, "trades": 320, "taker_buy_base": 555966.6, "taker_buy_quote": 18611.268113 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.03379, "high": 0.03396, "low": 0.03316, "close": 0.0333, "volume": 928366.8, "close_time": 1767632399999, "quote_volume": 31055.034875, "trades": 322, "taker_buy_base": 395772.6, "taker_buy_quote": 13247.205387 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.03332, "high": 0.0337, "low": 0.03284, "close": 0.03366, "volume": 534599.0, "close_time": 1767635999999, "quote_volume": 17760.032481, "trades": 297, "taker_buy_base": 343798.3, "taker_buy_quote": 11433.19505 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.03346, "high": 0.03389, "low": 0.0334, "close": 0.03389, "volume": 455198.8, "close_time": 1767639599999, "quote_volume": 15310.51402, "trades": 259, "taker_buy_base": 236055.9, "taker_buy_quote": 7949.695734 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.03386, "high": 0.03424, "low": 0.03366, "close": 0.03378, "volume": 1050387.9, "close_time": 1767643199999, "quote_volume": 35711.630463, "trades": 381, "taker_buy_base": 466702.5, "taker_buy_quote": 15857.519567 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.03381, "high": 0.03437, "low": 0.03371, "close": 0.03396, "volume": 1948994.4, "close_time": 1767646799999, "quote_volume": 66304.869199, "trades": 454, "taker_buy_base": 1017290.6, "taker_buy_quote": 34553.930823 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.03395, "high": 0.03415, "low": 0.03375, "close": 0.03395, "volume": 425259.3, "close_time": 1767650399999, "quote_volume": 14455.829967, "trades": 215, "taker_buy_base": 264309.9, "taker_buy_quote": 8990.280214 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.03394, "high": 0.0347, "low": 0.03388, "close": 0.03426, "volume": 722644.2, "close_time": 1767653999999, "quote_volume": 24825.274587, "trades": 285, "taker_buy_base": 323790.1, "taker_buy_quote": 11131.648349 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.03423, "high": 0.03465, "low": 0.03421, "close": 0.03424, "volume": 336457.5, "close_time": 1767657599999, "quote_volume": 11548.334084, "trades": 205, "taker_buy_base": 205554.1, "taker_buy_quote": 7053.254201 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03422, "high": 0.03431, "low": 0.03385, "close": 0.03417, "volume": 266824.1, "close_time": 1767661199999, "quote_volume": 9098.039857, "trades": 226, "taker_buy_base": 208672.9, "taker_buy_quote": 7121.288786 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0342, "high": 0.03462, "low": 0.03395, "close": 0.03395, "volume": 521139.9, "close_time": 1767664799999, "quote_volume": 17812.932702, "trades": 237, "taker_buy_base": 185988.0, "taker_buy_quote": 6382.240229 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.03397, "high": 0.03438, "low": 0.03392, "close": 0.03426, "volume": 251159.5, "close_time": 1767668399999, "quote_volume": 8571.270431, "trades": 194, "taker_buy_base": 179461.3, "taker_buy_quote": 6125.768214 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.03421, "high": 0.03477, "low": 0.0342, "close": 0.03464, "volume": 1201800.2, "close_time": 1767671999999, "quote_volume": 41429.0244, "trades": 446, "taker_buy_base": 619240.3, "taker_buy_quote": 21363.669105 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.03464, "high": 0.03482, "low": 0.03447, "close": 0.0345, "volume": 479310.3, "close_time": 1767675599999, "quote_volume": 16606.80557, "trades": 206, "taker_buy_base": 254003.1, "taker_buy_quote": 8811.512774 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.03449, "high": 0.03461, "low": 0.03417, "close": 0.03422, "volume": 542821.3, "close_time": 1767679199999, "quote_volume": 18657.427816, "trades": 267, "taker_buy_base": 311023.3, "taker_buy_quote": 10699.656467 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.03424, "high": 0.03438, "low": 0.0339, "close": 0.03405, "volume": 682446.3, "close_time": 1767682799999, "quote_volume": 23229.975488, "trades": 254, "taker_buy_base": 445945.1, "taker_buy_quote": 15193.069002 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.03405, "high": 0.0471, "low": 0.03363, "close": 0.03981, "volume": 29807619.6, "close_time": 1767686399999, "quote_volume": 1177463.088348, "trades": 10256, "taker_buy_base": 15880384.5, "taker_buy_quote": 627239.389271 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0398, "high": 0.04254, "low": 0.03967, "close": 0.04191, "volume": 15732899.9, "close_time": 1767689999999, "quote_volume": 649300.452513, "trades": 5111, "taker_buy_base": 8229742.0, "taker_buy_quote": 339566.157947 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.04183, "high": 0.04265, "low": 0.04036, "close": 0.04065, "volume": 14150988.2, "close_time": 1767693599999, "quote_volume": 587531.1089, "trades": 5122, "taker_buy_base": 7188790.1, "taker_buy_quote": 299024.177632 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.04058, "high": 0.04073, "low": 0.03855, "close": 0.03994, "volume": 7949632.7, "close_time": 1767697199999, "quote_volume": 313368.328725, "trades": 3108, "taker_buy_base": 3950983.1, "taker_buy_quote": 156085.539244 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0399, "high": 0.04016, "low": 0.03862, "close": 0.03885, "volume": 3876435.0, "close_time": 1767700799999, "quote_volume": 151672.962045, "trades": 1580, "taker_buy_base": 1904982.3, "taker_buy_quote": 74509.194947 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03882, "high": 0.03921, "low": 0.03773, "close": 0.0382, "volume": 5526331.9, "close_time": 1767704399999, "quote_volume": 211434.264822, "trades": 1621, "taker_buy_base": 3255391.9, "taker_buy_quote": 124442.320722 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.03816, "high": 0.03863, "low": 0.03742, "close": 0.0378, "volume": 2781202.5, "close_time": 1767707999999, "quote_volume": 105535.805792, "trades": 1139, "taker_buy_base": 1631440.2, "taker_buy_quote": 61806.877369 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.03778, "high": 0.03784, "low": 0.03674, "close": 0.03713, "volume": 3648257.3, "close_time": 1767711599999, "quote_volume": 136076.85966, "trades": 1136, "taker_buy_base": 2113423.7, "taker_buy_quote": 78916.872259 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0371, "high": 0.03729, "low": 0.03638, "close": 0.03653, "volume": 1472771.7, "close_time": 1767715199999, "quote_volume": 54187.700699, "trades": 824, "taker_buy_base": 904858.9, "taker_buy_quote": 33273.284536 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0365, "high": 0.03704, "low": 0.03604, "close": 0.03621, "volume": 2912339.9, "close_time": 1767718799999, "quote_volume": 105998.843101, "trades": 1056, "taker_buy_base": 1650640.3, "taker_buy_quote": 60148.632909 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.03614, "high": 0.03726, "low": 0.03515, "close": 0.03541, "volume": 4020820.5, "close_time": 1767722399999, "quote_volume": 145416.278469, "trades": 1412, "taker_buy_base": 1367058.6, "taker_buy_quote": 49454.604493 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.03535, "high": 0.03586, "low": 0.03515, "close": 0.03567, "volume": 1900243.8, "close_time": 1767725999999, "quote_volume": 67400.336175, "trades": 641, "taker_buy_base": 1493141.1, "taker_buy_quote": 52901.213892 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.03572, "high": 0.0364, "low": 0.03569, "close": 0.03635, "volume": 730313.8, "close_time": 1767729599999, "quote_volume": 26353.965791, "trades": 552, "taker_buy_base": 396878.4, "taker_buy_quote": 14309.945123 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.03633, "high": 0.0368, "low": 0.03624, "close": 0.03647, "volume": 1474106.1, "close_time": 1767733199999, "quote_volume": 53833.794637, "trades": 732, "taker_buy_base": 633569.8, "taker_buy_quote": 23122.411083 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.03648, "high": 0.03712, "low": 0.03626, "close": 0.03681, "volume": 1622775.3, "close_time": 1767736799999, "quote_volume": 59689.888512, "trades": 626, "taker_buy_base": 848782.5, "taker_buy_quote": 31174.956643 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.03685, "high": 0.03726, "low": 0.03678, "close": 0.03722, "volume": 1041537.9, "close_time": 1767740399999, "quote_volume": 38555.873732, "trades": 302, "taker_buy_base": 674246.6, "taker_buy_quote": 24958.329456 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.03719, "high": 0.03719, "low": 0.03646, "close": 0.03675, "volume": 899734.1, "close_time": 1767743999999, "quote_volume": 33021.429932, "trades": 349, "taker_buy_base": 643209.1, "taker_buy_quote": 23592.66848 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.03659, "high": 0.03659, "low": 0.03536, "close": 0.03538, "volume": 1506810.9, "close_time": 1767747599999, "quote_volume": 53949.810323, "trades": 458, "taker_buy_base": 919169.5, "taker_buy_quote": 32868.819355 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.03539, "high": 0.0355, "low": 0.03481, "close": 0.03496, "volume": 815708.8, "close_time": 1767751199999, "quote_volume": 28651.822544, "trades": 362, "taker_buy_base": 386823.1, "taker_buy_quote": 13600.343904 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.03493, "high": 0.03531, "low": 0.03469, "close": 0.03524, "volume": 478954.1, "close_time": 1767754799999, "quote_volume": 16730.500279, "trades": 383, "taker_buy_base": 317144.9, "taker_buy_quote": 11084.950877 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.03527, "high": 0.03555, "low": 0.03483, "close": 0.03497, "volume": 773548.1, "close_time": 1767758399999, "quote_volume": 27219.903625, "trades": 487, "taker_buy_base": 297566.7, "taker_buy_quote": 10486.81825 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.03499, "high": 0.035, "low": 0.03449, "close": 0.03471, "volume": 420755.4, "close_time": 1767761999999, "quote_volume": 14604.204737, "trades": 265, "taker_buy_base": 183926.5, "taker_buy_quote": 6397.696564 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.03472, "high": 0.03518, "low": 0.03457, "close": 0.03479, "volume": 589609.5, "close_time": 1767765599999, "quote_volume": 20536.093967, "trades": 344, "taker_buy_base": 261142.9, "taker_buy_quote": 9094.397068 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.03476, "high": 0.03476, "low": 0.0344, "close": 0.03445, "volume": 1397172.8, "close_time": 1767769199999, "quote_volume": 48248.449775, "trades": 420, "taker_buy_base": 424581.9, "taker_buy_quote": 14660.451379 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.03447, "high": 0.03498, "low": 0.03447, "close": 0.03498, "volume": 1509116.8, "close_time": 1767772799999, "quote_volume": 52504.953184, "trades": 419, "taker_buy_base": 409733.8, "taker_buy_quote": 14265.04647 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.035, "high": 0.03533, "low": 0.03491, "close": 0.035, "volume": 980577.7, "close_time": 1767776399999, "quote_volume": 34425.280583, "trades": 436, "taker_buy_base": 586721.6, "taker_buy_quote": 20598.792809 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.035, "high": 0.03513, "low": 0.03431, "close": 0.03449, "volume": 1086567.7, "close_time": 1767779999999, "quote_volume": 37698.102686, "trades": 445, "taker_buy_base": 445631.4, "taker_buy_quote": 15414.404864 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.03446, "high": 0.03546, "low": 0.03443, "close": 0.03523, "volume": 696776.2, "close_time": 1767783599999, "quote_volume": 24328.811934, "trades": 366, "taker_buy_base": 392042.3, "taker_buy_quote": 13704.55202 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.03525, "high": 0.03568, "low": 0.03494, "close": 0.03503, "volume": 1853786.3, "close_time": 1767787199999, "quote_volume": 65305.142509, "trades": 435, "taker_buy_base": 1030442.9, "taker_buy_quote": 36321.770511 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.03501, "high": 0.03501, "low": 0.03443, "close": 0.03445, "volume": 1161971.1, "close_time": 1767790799999, "quote_volume": 40194.031365, "trades": 358, "taker_buy_base": 272470.3, "taker_buy_quote": 9438.990404 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.03446, "high": 0.03501, "low": 0.03441, "close": 0.03449, "volume": 1992664.1, "close_time": 1767794399999, "quote_volume": 69447.191804, "trades": 749, "taker_buy_base": 1213742.6, "taker_buy_quote": 42316.996463 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.03457, "high": 0.03492, "low": 0.03415, "close": 0.03484, "volume": 1147872.8, "close_time": 1767797999999, "quote_volume": 39618.688282, "trades": 369, "taker_buy_base": 468539.3, "taker_buy_quote": 16137.288398 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.03487, "high": 0.03491, "low": 0.03416, "close": 0.03444, "volume": 577949.6, "close_time": 1767801599999, "quote_volume": 19914.363495, "trades": 332, "taker_buy_base": 242793.9, "taker_buy_quote": 8350.169193 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.03434, "high": 0.03455, "low": 0.03418, "close": 0.03451, "volume": 345677.5, "close_time": 1767805199999, "quote_volume": 11885.847781, "trades": 140, "taker_buy_base": 118347.2, "taker_buy_quote": 4071.691251 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.03451, "high": 0.03452, "low": 0.03418, "close": 0.03431, "volume": 144863.1, "close_time": 1767808799999, "quote_volume": 4979.242132, "trades": 228, "taker_buy_base": 56204.8, "taker_buy_quote": 1931.657154 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.03434, "high": 0.03481, "low": 0.03425, "close": 0.03444, "volume": 458051.6, "close_time": 1767812399999, "quote_volume": 15843.22428, "trades": 329, "taker_buy_base": 167639.2, "taker_buy_quote": 5797.276544 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.03443, "high": 0.03455, "low": 0.03412, "close": 0.03426, "volume": 441755.2, "close_time": 1767815999999, "quote_volume": 15197.877126, "trades": 281, "taker_buy_base": 118468.1, "taker_buy_quote": 4076.293823 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.03424, "high": 0.0343, "low": 0.03381, "close": 0.03385, "volume": 1518620.1, "close_time": 1767819599999, "quote_volume": 51624.61579, "trades": 494, "taker_buy_base": 805121.3, "taker_buy_quote": 27373.999684 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.03384, "high": 0.03402, "low": 0.03377, "close": 0.0338, "volume": 734044.0, "close_time": 1767823199999, "quote_volume": 24888.358318, "trades": 352, "taker_buy_base": 202230.3, "taker_buy_quote": 6855.861496 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.03379, "high": 0.03415, "low": 0.03362, "close": 0.0337, "volume": 443526.6, "close_time": 1767826799999, "quote_volume": 15009.740917, "trades": 287, "taker_buy_base": 222425.0, "taker_buy_quote": 7526.605856 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0337, "high": 0.03374, "low": 0.03333, "close": 0.03368, "volume": 566540.3, "close_time": 1767830399999, "quote_volume": 18993.816792, "trades": 298, "taker_buy_base": 215004.3, "taker_buy_quote": 7214.530142 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03368, "high": 0.03391, "low": 0.03338, "close": 0.03387, "volume": 268444.6, "close_time": 1767833999999, "quote_volume": 9041.137201, "trades": 262, "taker_buy_base": 134491.1, "taker_buy_quote": 4523.750229 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.03391, "high": 0.03436, "low": 0.03358, "close": 0.03369, "volume": 280660.0, "close_time": 1767837599999, "quote_volume": 9537.35502, "trades": 339, "taker_buy_base": 152336.2, "taker_buy_quote": 5180.766066 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.03365, "high": 0.03376, "low": 0.03324, "close": 0.03327, "volume": 385542.5, "close_time": 1767841199999, "quote_volume": 12909.869275, "trades": 308, "taker_buy_base": 118246.5, "taker_buy_quote": 3969.775589 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.03328, "high": 0.03347, "low": 0.03294, "close": 0.03303, "volume": 397370.4, "close_time": 1767844799999, "quote_volume": 13152.564351, "trades": 296, "taker_buy_base": 253586.8, "taker_buy_quote": 8390.516506 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.03303, "high": 0.03342, "low": 0.03303, "close": 0.03331, "volume": 148757.6, "close_time": 1767848399999, "quote_volume": 4945.180451, "trades": 246, "taker_buy_base": 89180.4, "taker_buy_quote": 2963.631384 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.03332, "high": 0.03361, "low": 0.03326, "close": 0.03343, "volume": 383437.7, "close_time": 1767851999999, "quote_volume": 12822.553674, "trades": 247, "taker_buy_base": 304329.7, "taker_buy_quote": 10177.9582 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.03343, "high": 0.03354, "low": 0.03278, "close": 0.03279, "volume": 590753.7, "close_time": 1767855599999, "quote_volume": 19528.233021, "trades": 345, "taker_buy_base": 210487.8, "taker_buy_quote": 6976.736338 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0328, "high": 0.03338, "low": 0.03273, "close": 0.03334, "volume": 520788.7, "close_time": 1767859199999, "quote_volume": 17229.934721, "trades": 343, "taker_buy_base": 327314.8, "taker_buy_quote": 10819.804443 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.03334, "high": 0.03363, "low": 0.03309, "close": 0.03325, "volume": 725726.3, "close_time": 1767862799999, "quote_volume": 24239.820822, "trades": 331, "taker_buy_base": 358019.6, "taker_buy_quote": 11940.143719 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.03325, "high": 0.0333, "low": 0.03284, "close": 0.0329, "volume": 372461.0, "close_time": 1767866399999, "quote_volume": 12298.003853, "trades": 310, "taker_buy_base": 217208.8, "taker_buy_quote": 7167.039881 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.03289, "high": 0.0333, "low": 0.03254, "close": 0.0332, "volume": 714232.2, "close_time": 1767869999999, "quote_volume": 23448.045855, "trades": 322, "taker_buy_base": 536422.4, "taker_buy_quote": 17605.765994 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.03321, "high": 0.03326, "low": 0.03284, "close": 0.03307, "volume": 616227.5, "close_time": 1767873599999, "quote_volume": 20330.086808, "trades": 235, "taker_buy_base": 380282.9, "taker_buy_quote": 12542.286564 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.03306, "high": 0.03316, "low": 0.03292, "close": 0.03301, "volume": 344152.9, "close_time": 1767877199999, "quote_volume": 11366.626859, "trades": 264, "taker_buy_base": 246426.0, "taker_buy_quote": 8136.74402 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.03301, "high": 0.0332, "low": 0.03273, "close": 0.03283, "volume": 399963.8, "close_time": 1767880799999, "quote_volume": 13187.539941, "trades": 264, "taker_buy_base": 305060.2, "taker_buy_quote": 10060.995643 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.03284, "high": 0.0332, "low": 0.03263, "close": 0.0332, "volume": 484666.5, "close_time": 1767884399999, "quote_volume": 15972.912466, "trades": 334, "taker_buy_base": 384503.8, "taker_buy_quote": 12673.895631 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.03319, "high": 0.03386, "low": 0.03304, "close": 0.03386, "volume": 1172757.1, "close_time": 1767887999999, "quote_volume": 39304.489949, "trades": 414, "taker_buy_base": 767322.5, "taker_buy_quote": 25689.889832 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.03388, "high": 0.03392, "low": 0.03354, "close": 0.03369, "volume": 680066.6, "close_time": 1767891599999, "quote_volume": 22969.167409, "trades": 289, "taker_buy_base": 280453.9, "taker_buy_quote": 9476.5399 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.03371, "high": 0.03381, "low": 0.03355, "close": 0.0337, "volume": 768256.3, "close_time": 1767895199999, "quote_volume": 25864.076176, "trades": 348, "taker_buy_base": 577026.5, "taker_buy_quote": 19428.952578 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.03375, "high": 0.03396, "low": 0.03357, "close": 0.03381, "volume": 334634.2, "close_time": 1767898799999, "quote_volume": 11302.404106, "trades": 189, "taker_buy_base": 213130.1, "taker_buy_quote": 7201.343856 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.03371, "high": 0.03388, "low": 0.0334, "close": 0.03343, "volume": 510242.3, "close_time": 1767902399999, "quote_volume": 17079.172286, "trades": 220, "taker_buy_base": 431539.2, "taker_buy_quote": 14437.933227 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.03347, "high": 0.03348, "low": 0.03313, "close": 0.03336, "volume": 456723.6, "close_time": 1767905999999, "quote_volume": 15174.704211, "trades": 262, "taker_buy_base": 357489.2, "taker_buy_quote": 11872.135521 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.03337, "high": 0.03355, "low": 0.03337, "close": 0.03345, "volume": 192231.7, "close_time": 1767909599999, "quote_volume": 6436.609869, "trades": 200, "taker_buy_base": 102622.8, "taker_buy_quote": 3436.8102 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.03344, "high": 0.03364, "low": 0.03317, "close": 0.03343, "volume": 153228.0, "close_time": 1767913199999, "quote_volume": 5112.423002, "trades": 157, "taker_buy_base": 79528.0, "taker_buy_quote": 2651.878015 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.03349, "high": 0.03356, "low": 0.03336, "close": 0.03352, "volume": 494774.0, "close_time": 1767916799999, "quote_volume": 16571.80063, "trades": 322, "taker_buy_base": 83094.1, "taker_buy_quote": 2782.515189 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03352, "high": 0.03375, "low": 0.03344, "close": 0.03352, "volume": 150334.7, "close_time": 1767920399999, "quote_volume": 5047.040425, "trades": 236, "taker_buy_base": 88145.8, "taker_buy_quote": 2959.711093 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.03356, "high": 0.03385, "low": 0.03321, "close": 0.03335, "volume": 195560.2, "close_time": 1767923999999, "quote_volume": 6553.508001, "trades": 300, "taker_buy_base": 126605.0, "taker_buy_quote": 4243.151774 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.03332, "high": 0.03354, "low": 0.03328, "close": 0.03334, "volume": 224223.8, "close_time": 1767927599999, "quote_volume": 7495.998513, "trades": 254, "taker_buy_base": 128013.0, "taker_buy_quote": 4279.679727 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.03339, "high": 0.03372, "low": 0.0333, "close": 0.03372, "volume": 122235.1, "close_time": 1767931199999, "quote_volume": 4096.652834, "trades": 207, "taker_buy_base": 70736.3, "taker_buy_quote": 2372.828419 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.03369, "high": 0.03389, "low": 0.03355, "close": 0.03359, "volume": 402515.2, "close_time": 1767934799999, "quote_volume": 13596.476783, "trades": 244, "taker_buy_base": 274912.8, "taker_buy_quote": 9290.364294 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.03361, "high": 0.03397, "low": 0.03351, "close": 0.03364, "volume": 284097.2, "close_time": 1767938399999, "quote_volume": 9585.094239, "trades": 247, "taker_buy_base": 214830.9, "taker_buy_quote": 7249.600308 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.03365, "high": 0.03378, "low": 0.03353, "close": 0.03369, "volume": 232100.1, "close_time": 1767941999999, "quote_volume": 7807.131863, "trades": 264, "taker_buy_base": 123394.8, "taker_buy_quote": 4152.186335 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.03368, "high": 0.03437, "low": 0.03366, "close": 0.03392, "volume": 520437.4, "close_time": 1767945599999, "quote_volume": 17766.505036, "trades": 391, "taker_buy_base": 384299.3, "taker_buy_quote": 13122.1984 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.03392, "high": 0.03403, "low": 0.03313, "close": 0.03332, "volume": 644621.0, "close_time": 1767949199999, "quote_volume": 21627.707684, "trades": 388, "taker_buy_base": 371082.6, "taker_buy_quote": 12495.847512 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.03331, "high": 0.03367, "low": 0.03331, "close": 0.03348, "volume": 470735.1, "close_time": 1767952799999, "quote_volume": 15776.55703, "trades": 164, "taker_buy_base": 75771.6, "taker_buy_quote": 2540.219186 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.03346, "high": 0.03361, "low": 0.03328, "close": 0.0335, "volume": 385486.8, "close_time": 1767956399999, "quote_volume": 12878.151833, "trades": 271, "taker_buy_base": 330374.4, "taker_buy_quote": 11037.152114 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.03352, "high": 0.03382, "low": 0.03352, "close": 0.0337, "volume": 92910.1, "close_time": 1767959999999, "quote_volume": 3132.238033, "trades": 182, "taker_buy_base": 64351.9, "taker_buy_quote": 2170.516671 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.03371, "high": 0.03371, "low": 0.03332, "close": 0.03347, "volume": 165354.0, "close_time": 1767963599999, "quote_volume": 5525.769112, "trades": 205, "taker_buy_base": 71946.5, "taker_buy_quote": 2404.491434 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.03345, "high": 0.0345, "low": 0.0334, "close": 0.03389, "volume": 2117573.3, "close_time": 1767967199999, "quote_volume": 71510.788014, "trades": 781, "taker_buy_base": 1174459.4, "taker_buy_quote": 39715.052046 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.03391, "high": 0.03396, "low": 0.03353, "close": 0.0337, "volume": 493492.1, "close_time": 1767970799999, "quote_volume": 16656.523074, "trades": 300, "taker_buy_base": 174619.7, "taker_buy_quote": 5880.932128 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0337, "high": 0.0345, "low": 0.03348, "close": 0.03405, "volume": 565859.4, "close_time": 1767974399999, "quote_volume": 19285.299311, "trades": 374, "taker_buy_base": 260979.8, "taker_buy_quote": 8881.108763 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.03406, "high": 0.03434, "low": 0.03385, "close": 0.03412, "volume": 716759.1, "close_time": 1767977999999, "quote_volume": 24493.319008, "trades": 344, "taker_buy_base": 431603.3, "taker_buy_quote": 14750.117652 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.03417, "high": 0.03419, "low": 0.03367, "close": 0.034, "volume": 798448.8, "close_time": 1767981599999, "quote_volume": 26994.879937, "trades": 240, "taker_buy_base": 658457.1, "taker_buy_quote": 22263.288385 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.03401, "high": 0.03411, "low": 0.03348, "close": 0.03373, "volume": 359279.8, "close_time": 1767985199999, "quote_volume": 12106.816206, "trades": 221, "taker_buy_base": 130962.1, "taker_buy_quote": 4424.865218 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.03371, "high": 0.03372, "low": 0.03326, "close": 0.03349, "volume": 514733.3, "close_time": 1767988799999, "quote_volume": 17207.380413, "trades": 221, "taker_buy_base": 293072.7, "taker_buy_quote": 9794.634964 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.03343, "high": 0.0336, "low": 0.03337, "close": 0.03349, "volume": 822819.8, "close_time": 1767992399999, "quote_volume": 27589.012202, "trades": 241, "taker_buy_base": 460457.9, "taker_buy_quote": 15444.825041 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.03347, "high": 0.03384, "low": 0.03333, "close": 0.03383, "volume": 345523.2, "close_time": 1767995999999, "quote_volume": 11590.832326, "trades": 243, "taker_buy_base": 166467.9, "taker_buy_quote": 5600.846512 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.03383, "high": 0.03394, "low": 0.03361, "close": 0.03387, "volume": 173531.7, "close_time": 1767999599999, "quote_volume": 5863.799167, "trades": 176, "taker_buy_base": 129531.2, "taker_buy_quote": 4375.780832 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.03387, "high": 0.03403, "low": 0.03381, "close": 0.03383, "volume": 609785.1, "close_time": 1768003199999, "quote_volume": 20663.68006, "trades": 317, "taker_buy_base": 476058.4, "taker_buy_quote": 16123.774305 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03384, "high": 0.03395, "low": 0.03363, "close": 0.03379, "volume": 296466.3, "close_time": 1768006799999, "quote_volume": 10020.290236, "trades": 251, "taker_buy_base": 216894.5, "taker_buy_quote": 7335.377366 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.03379, "high": 0.03446, "low": 0.03379, "close": 0.03411, "volume": 905455.9, "close_time": 1768010399999, "quote_volume": 31038.841311, "trades": 310, "taker_buy_base": 266504.9, "taker_buy_quote": 9109.537817 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.03414, "high": 0.03424, "low": 0.03389, "close": 0.03416, "volume": 212509.8, "close_time": 1768013999999, "quote_volume": 7254.842789, "trades": 193, "taker_buy_base": 178714.4, "taker_buy_quote": 6102.120001 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.03416, "high": 0.0345, "low": 0.03416, "close": 0.03448, "volume": 384949.9, "close_time": 1768017599999, "quote_volume": 13243.657409, "trades": 233, "taker_buy_base": 279640.5, "taker_buy_quote": 9627.074074 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0345, "high": 0.03473, "low": 0.03434, "close": 0.03458, "volume": 498389.9, "close_time": 1768021199999, "quote_volume": 17228.170495, "trades": 326, "taker_buy_base": 396444.3, "taker_buy_quote": 13707.579805 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.03459, "high": 0.03473, "low": 0.03425, "close": 0.03447, "volume": 235919.0, "close_time": 1768024799999, "quote_volume": 8132.510973, "trades": 217, "taker_buy_base": 126946.4, "taker_buy_quote": 4374.978903 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.03443, "high": 0.03504, "low": 0.03425, "close": 0.03499, "volume": 1086569.7, "close_time": 1768028399999, "quote_volume": 37532.636684, "trades": 363, "taker_buy_base": 890761.9, "taker_buy_quote": 30749.545533 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.03501, "high": 0.03514, "low": 0.03458, "close": 0.03512, "volume": 962013.5, "close_time": 1768031999999, "quote_volume": 33480.698268, "trades": 278, "taker_buy_base": 713081.8, "taker_buy_quote": 24804.316669 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.03514, "high": 0.03534, "low": 0.03429, "close": 0.03434, "volume": 1067624.3, "close_time": 1768035599999, "quote_volume": 37057.142697, "trades": 349, "taker_buy_base": 563604.6, "taker_buy_quote": 19552.126221 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.03433, "high": 0.03466, "low": 0.03429, "close": 0.03461, "volume": 286064.5, "close_time": 1768039199999, "quote_volume": 9852.349557, "trades": 247, "taker_buy_base": 146179.8, "taker_buy_quote": 5034.954399 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.03457, "high": 0.03482, "low": 0.03451, "close": 0.03482, "volume": 549802.0, "close_time": 1768042799999, "quote_volume": 19064.138731, "trades": 173, "taker_buy_base": 155219.6, "taker_buy_quote": 5375.73328 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.03479, "high": 0.03487, "low": 0.03466, "close": 0.03472, "volume": 188763.3, "close_time": 1768046399999, "quote_volume": 6558.039893, "trades": 178, "taker_buy_base": 84623.5, "taker_buy_quote": 2941.070205 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.03472, "high": 0.03488, "low": 0.03466, "close": 0.03483, "volume": 224632.4, "close_time": 1768049999999, "quote_volume": 7813.963053, "trades": 178, "taker_buy_base": 129107.9, "taker_buy_quote": 4491.654039 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.03476, "high": 0.03537, "low": 0.03464, "close": 0.03537, "volume": 924261.2, "close_time": 1768053599999, "quote_volume": 32503.802596, "trades": 339, "taker_buy_base": 206658.3, "taker_buy_quote": 7253.781604 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.03538, "high": 0.03556, "low": 0.0348, "close": 0.03495, "volume": 2692456.6, "close_time": 1768057199999, "quote_volume": 94536.072948, "trades": 454, "taker_buy_base": 1423050.7, "taker_buy_quote": 49938.219656 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.03498, "high": 0.035, "low": 0.03441, "close": 0.03448, "volume": 723003.6, "close_time": 1768060799999, "quote_volume": 25037.069489, "trades": 288, "taker_buy_base": 430342.1, "taker_buy_quote": 14899.550432 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.03449, "high": 0.03476, "low": 0.03444, "close": 0.03473, "volume": 378052.7, "close_time": 1768064399999, "quote_volume": 13077.016022, "trades": 229, "taker_buy_base": 292691.2, "taker_buy_quote": 10126.956183 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.03472, "high": 0.03488, "low": 0.03432, "close": 0.03447, "volume": 239106.5, "close_time": 1768067999999, "quote_volume": 8281.1126, "trades": 194, "taker_buy_base": 144434.4, "taker_buy_quote": 5007.435077 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.03449, "high": 0.03462, "low": 0.03423, "close": 0.03455, "volume": 364261.0, "close_time": 1768071599999, "quote_volume": 12529.10764, "trades": 234, "taker_buy_base": 182960.4, "taker_buy_quote": 6301.23008 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.03457, "high": 0.03538, "low": 0.03457, "close": 0.03535, "volume": 548900.9, "close_time": 1768075199999, "quote_volume": 19311.366537, "trades": 334, "taker_buy_base": 334966.3, "taker_buy_quote": 11795.220383 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.03537, "high": 0.03544, "low": 0.03475, "close": 0.03475, "volume": 1154080.3, "close_time": 1768078799999, "quote_volume": 40677.855879, "trades": 280, "taker_buy_base": 736595.2, "taker_buy_quote": 26013.052969 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.03475, "high": 0.03476, "low": 0.0345, "close": 0.0345, "volume": 243345.1, "close_time": 1768082399999, "quote_volume": 8425.003007, "trades": 223, "taker_buy_base": 175645.0, "taker_buy_quote": 6081.957846 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0345, "high": 0.03451, "low": 0.03411, "close": 0.03411, "volume": 688348.7, "close_time": 1768085999999, "quote_volume": 23640.627171, "trades": 295, "taker_buy_base": 166572.1, "taker_buy_quote": 5732.548724 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.03411, "high": 0.03472, "low": 0.03408, "close": 0.03469, "volume": 425626.1, "close_time": 1768089599999, "quote_volume": 14610.006701, "trades": 256, "taker_buy_base": 343051.3, "taker_buy_quote": 11758.200782 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0347, "high": 0.03471, "low": 0.03407, "close": 0.03413, "volume": 451289.0, "close_time": 1768093199999, "quote_volume": 15523.45548, "trades": 192, "taker_buy_base": 278366.6, "taker_buy_quote": 9572.498906 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.03416, "high": 0.03425, "low": 0.03403, "close": 0.03411, "volume": 159276.5, "close_time": 1768096799999, "quote_volume": 5435.98727, "trades": 194, "taker_buy_base": 105273.6, "taker_buy_quote": 3593.984021 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.03411, "high": 0.03421, "low": 0.03394, "close": 0.03402, "volume": 201767.1, "close_time": 1768100399999, "quote_volume": 6875.892289, "trades": 227, "taker_buy_base": 130896.1, "taker_buy_quote": 4461.213883 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.03401, "high": 0.03418, "low": 0.03395, "close": 0.03407, "volume": 123138.1, "close_time": 1768103999999, "quote_volume": 4194.87546, "trades": 188, "taker_buy_base": 82304.0, "taker_buy_quote": 2804.311409 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.03408, "high": 0.03409, "low": 0.03392, "close": 0.03397, "volume": 163928.6, "close_time": 1768107599999, "quote_volume": 5572.811836, "trades": 219, "taker_buy_base": 97441.1, "taker_buy_quote": 3312.595533 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.03395, "high": 0.0342, "low": 0.03389, "close": 0.03407, "volume": 162891.2, "close_time": 1768111199999, "quote_volume": 5540.417721, "trades": 221, "taker_buy_base": 116810.8, "taker_buy_quote": 3974.250715 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.03409, "high": 0.03413, "low": 0.03389, "close": 0.03392, "volume": 364211.3, "close_time": 1768114799999, "quote_volume": 12373.124528, "trades": 254, "taker_buy_base": 86815.5, "taker_buy_quote": 2949.492209 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.03394, "high": 0.03409, "low": 0.03382, "close": 0.034, "volume": 537611.7, "close_time": 1768118399999, "quote_volume": 18243.548135, "trades": 250, "taker_buy_base": 319795.6, "taker_buy_quote": 10855.729591 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.034, "high": 0.03409, "low": 0.03393, "close": 0.03406, "volume": 205259.3, "close_time": 1768121999999, "quote_volume": 6981.202348, "trades": 257, "taker_buy_base": 136961.9, "taker_buy_quote": 4658.316135 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.03406, "high": 0.03454, "low": 0.03405, "close": 0.03443, "volume": 815101.3, "close_time": 1768125599999, "quote_volume": 27956.91154, "trades": 278, "taker_buy_base": 359391.1, "taker_buy_quote": 12341.870401 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0344, "high": 0.03503, "low": 0.03433, "close": 0.03478, "volume": 1063218.4, "close_time": 1768129199999, "quote_volume": 36841.799737, "trades": 451, "taker_buy_base": 807901.5, "taker_buy_quote": 27971.658752 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.03478, "high": 0.03483, "low": 0.0345, "close": 0.03474, "volume": 372364.9, "close_time": 1768132799999, "quote_volume": 12905.705761, "trades": 270, "taker_buy_base": 215386.6, "taker_buy_quote": 7464.312031 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.03475, "high": 0.03476, "low": 0.03454, "close": 0.03463, "volume": 306251.8, "close_time": 1768136399999, "quote_volume": 10608.285085, "trades": 198, "taker_buy_base": 216330.6, "taker_buy_quote": 7494.57152 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.03458, "high": 0.03458, "low": 0.03425, "close": 0.03428, "volume": 136357.3, "close_time": 1768139999999, "quote_volume": 4686.406267, "trades": 184, "taker_buy_base": 88624.1, "taker_buy_quote": 3046.771774 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.03427, "high": 0.03471, "low": 0.03423, "close": 0.03471, "volume": 147176.6, "close_time": 1768143599999, "quote_volume": 5071.558378, "trades": 250, "taker_buy_base": 108359.1, "taker_buy_quote": 3734.500275 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.03463, "high": 0.03463, "low": 0.03406, "close": 0.03421, "volume": 618767.6, "close_time": 1768147199999, "quote_volume": 21236.231066, "trades": 220, "taker_buy_base": 102577.8, "taker_buy_quote": 3515.141649 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.03422, "high": 0.03471, "low": 0.0342, "close": 0.03444, "volume": 243081.2, "close_time": 1768150799999, "quote_volume": 8387.615198, "trades": 373, "taker_buy_base": 124770.2, "taker_buy_quote": 4305.556089 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.03446, "high": 0.03451, "low": 0.03427, "close": 0.0345, "volume": 119064.8, "close_time": 1768154399999, "quote_volume": 4096.30894, "trades": 199, "taker_buy_base": 71346.8, "taker_buy_quote": 2455.364911 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.03451, "high": 0.03451, "low": 0.03421, "close": 0.03423, "volume": 488140.5, "close_time": 1768157999999, "quote_volume": 16782.633435, "trades": 284, "taker_buy_base": 424251.7, "taker_buy_quote": 14589.993672 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.03424, "high": 0.03432, "low": 0.03406, "close": 0.03408, "volume": 187008.2, "close_time": 1768161599999, "quote_volume": 6393.222494, "trades": 274, "taker_buy_base": 103928.7, "taker_buy_quote": 3551.421831 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.03407, "high": 0.03408, "low": 0.03356, "close": 0.03373, "volume": 655698.9, "close_time": 1768165199999, "quote_volume": 22097.666795, "trades": 402, "taker_buy_base": 297875.0, "taker_buy_quote": 10030.340689 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.03372, "high": 0.03384, "low": 0.03344, "close": 0.0338, "volume": 544396.4, "close_time": 1768168799999, "quote_volume": 18331.946353, "trades": 391, "taker_buy_base": 392158.2, "taker_buy_quote": 13214.382701 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.03373, "high": 0.03376, "low": 0.03344, "close": 0.03367, "volume": 224863.7, "close_time": 1768172399999, "quote_volume": 7563.504976, "trades": 133, "taker_buy_base": 26998.2, "taker_buy_quote": 907.991355 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.03366, "high": 0.03405, "low": 0.03337, "close": 0.03403, "volume": 523931.1, "close_time": 1768175999999, "quote_volume": 17736.354706, "trades": 446, "taker_buy_base": 419777.5, "taker_buy_quote": 14229.491211 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.03404, "high": 0.03412, "low": 0.03342, "close": 0.03367, "volume": 402345.2, "close_time": 1768179599999, "quote_volume": 13622.499782, "trades": 414, "taker_buy_base": 199599.4, "taker_buy_quote": 6753.992418 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.03371, "high": 0.03427, "low": 0.0337, "close": 0.03413, "volume": 264524.1, "close_time": 1768183199999, "quote_volume": 9002.301549, "trades": 354, "taker_buy_base": 210385.4, "taker_buy_quote": 7161.595266 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.03416, "high": 0.03475, "low": 0.03416, "close": 0.0346, "volume": 545414.8, "close_time": 1768186799999, "quote_volume": 18897.745955, "trades": 325, "taker_buy_base": 141896.3, "taker_buy_quote": 4898.919992 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.03461, "high": 0.03489, "low": 0.03431, "close": 0.03432, "volume": 213573.7, "close_time": 1768190399999, "quote_volume": 7396.297912, "trades": 246, "taker_buy_base": 132859.1, "taker_buy_quote": 4604.361616 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.03432, "high": 0.03451, "low": 0.03414, "close": 0.03451, "volume": 166865.3, "close_time": 1768193999999, "quote_volume": 5725.979735, "trades": 244, "taker_buy_base": 109336.5, "taker_buy_quote": 3751.246329 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.03453, "high": 0.03468, "low": 0.03438, "close": 0.03443, "volume": 430251.7, "close_time": 1768197599999, "quote_volume": 14878.545865, "trades": 288, "taker_buy_base": 350939.2, "taker_buy_quote": 12141.497142 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.03443, "high": 0.03446, "low": 0.03405, "close": 0.03407, "volume": 236381.7, "close_time": 1768201199999, "quote_volume": 8100.712276, "trades": 308, "taker_buy_base": 128911.9, "taker_buy_quote": 4419.620985 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.03408, "high": 0.03422, "low": 0.03361, "close": 0.03367, "volume": 244884.4, "close_time": 1768204799999, "quote_volume": 8287.808374, "trades": 320, "taker_buy_base": 104568.5, "taker_buy_quote": 3536.773915 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.03367, "high": 0.03386, "low": 0.03312, "close": 0.03346, "volume": 458941.5, "close_time": 1768208399999, "quote_volume": 15337.261008, "trades": 464, "taker_buy_base": 185131.7, "taker_buy_quote": 6196.788884 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.03345, "high": 0.03363, "low": 0.0334, "close": 0.03343, "volume": 155392.3, "close_time": 1768211999999, "quote_volume": 5206.992909, "trades": 212, "taker_buy_base": 94382.1, "taker_buy_quote": 3163.208963 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.03345, "high": 0.03356, "low": 0.03318, "close": 0.03323, "volume": 516190.7, "close_time": 1768215599999, "quote_volume": 17225.372346, "trades": 301, "taker_buy_base": 84028.9, "taker_buy_quote": 2803.777782 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.03324, "high": 0.03387, "low": 0.0332, "close": 0.03366, "volume": 621880.0, "close_time": 1768219199999, "quote_volume": 20825.037781, "trades": 354, "taker_buy_base": 309623.8, "taker_buy_quote": 10391.552134 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.03366, "high": 0.03373, "low": 0.03347, "close": 0.03349, "volume": 177952.6, "close_time": 1768222799999, "quote_volume": 5982.766938, "trades": 280, "taker_buy_base": 105757.4, "taker_buy_quote": 3555.81504 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.03349, "high": 0.03358, "low": 0.03303, "close": 0.03307, "volume": 267038.8, "close_time": 1768226399999, "quote_volume": 8883.685441, "trades": 293, "taker_buy_base": 107427.0, "taker_buy_quote": 3577.476383 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.03307, "high": 0.03357, "low": 0.03274, "close": 0.03332, "volume": 652176.2, "close_time": 1768229999999, "quote_volume": 21589.253355, "trades": 497, "taker_buy_base": 465433.3, "taker_buy_quote": 15410.563785 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.03334, "high": 0.03378, "low": 0.0333, "close": 0.03365, "volume": 569045.3, "close_time": 1768233599999, "quote_volume": 19125.400805, "trades": 440, "taker_buy_base": 270806.0, "taker_buy_quote": 9097.52685 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.03365, "high": 0.03409, "low": 0.03359, "close": 0.0339, "volume": 447300.1, "close_time": 1768237199999, "quote_volume": 15135.063154, "trades": 386, "taker_buy_base": 329251.7, "taker_buy_quote": 11144.829895 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.03383, "high": 0.03395, "low": 0.0332, "close": 0.03342, "volume": 294364.3, "close_time": 1768240799999, "quote_volume": 9860.895319, "trades": 350, "taker_buy_base": 136568.4, "taker_buy_quote": 4578.682949 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.03343, "high": 0.03364, "low": 0.03334, "close": 0.03344, "volume": 372516.9, "close_time": 1768244399999, "quote_volume": 12484.715609, "trades": 254, "taker_buy_base": 135976.3, "taker_buy_quote": 4556.942258 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.03342, "high": 0.03353, "low": 0.03321, "close": 0.03347, "volume": 378146.2, "close_time": 1768247999999, "quote_volume": 12614.986244, "trades": 447, "taker_buy_base": 174000.4, "taker_buy_quote": 5805.543371 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.03347, "high": 0.0336, "low": 0.03318, "close": 0.0332, "volume": 654253.0, "close_time": 1768251599999, "quote_volume": 21815.265199, "trades": 396, "taker_buy_base": 459562.1, "taker_buy_quote": 15322.437747 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.03317, "high": 0.03318, "low": 0.03285, "close": 0.03299, "volume": 531173.5, "close_time": 1768255199999, "quote_volume": 17545.836804, "trades": 390, "taker_buy_base": 359186.9, "taker_buy_quote": 11867.86726 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.033, "high": 0.03326, "low": 0.033, "close": 0.03305, "volume": 227014.5, "close_time": 1768258799999, "quote_volume": 7512.898196, "trades": 181, "taker_buy_base": 58119.0, "taker_buy_quote": 1922.215222 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.03309, "high": 0.03327, "low": 0.03296, "close": 0.03323, "volume": 395298.2, "close_time": 1768262399999, "quote_volume": 13100.643658, "trades": 286, "taker_buy_base": 288358.6, "taker_buy_quote": 9556.135872 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.03323, "high": 0.03347, "low": 0.03318, "close": 0.03321, "volume": 336723.5, "close_time": 1768265999999, "quote_volume": 11223.348374, "trades": 391, "taker_buy_base": 251912.8, "taker_buy_quote": 8394.985208 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.03322, "high": 0.03333, "low": 0.03289, "close": 0.03295, "volume": 123305.3, "close_time": 1768269599999, "quote_volume": 4090.145159, "trades": 241, "taker_buy_base": 59849.4, "taker_buy_quote": 1987.842815 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.03295, "high": 0.0334, "low": 0.03295, "close": 0.03318, "volume": 210060.2, "close_time": 1768273199999, "quote_volume": 6983.545411, "trades": 260, "taker_buy_base": 91244.5, "taker_buy_quote": 3035.552727 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.03319, "high": 0.03367, "low": 0.03303, "close": 0.03363, "volume": 160554.8, "close_time": 1768276799999, "quote_volume": 5348.791234, "trades": 286, "taker_buy_base": 97590.2, "taker_buy_quote": 3250.67373 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.03364, "high": 0.03434, "low": 0.03364, "close": 0.03403, "volume": 1481782.1, "close_time": 1768280399999, "quote_volume": 50326.92037, "trades": 632, "taker_buy_base": 929416.0, "taker_buy_quote": 31519.122125 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.03411, "high": 0.03435, "low": 0.0341, "close": 0.03419, "volume": 575624.5, "close_time": 1768283999999, "quote_volume": 19697.513696, "trades": 342, "taker_buy_base": 382768.2, "taker_buy_quote": 13100.489 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.03419, "high": 0.03511, "low": 0.03419, "close": 0.03493, "volume": 876615.5, "close_time": 1768287599999, "quote_volume": 30401.909521, "trades": 520, "taker_buy_base": 509165.9, "taker_buy_quote": 17634.449362 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.03489, "high": 0.03527, "low": 0.03454, "close": 0.03487, "volume": 893624.6, "close_time": 1768291199999, "quote_volume": 31182.03089, "trades": 475, "taker_buy_base": 405896.5, "taker_buy_quote": 14177.26757 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.03487, "high": 0.03523, "low": 0.03439, "close": 0.03473, "volume": 1312283.0, "close_time": 1768294799999, "quote_volume": 45588.020037, "trades": 552, "taker_buy_base": 785417.2, "taker_buy_quote": 27251.605232 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.03473, "high": 0.03603, "low": 0.03463, "close": 0.03514, "volume": 2173095.3, "close_time": 1768298399999, "quote_volume": 77458.126479, "trades": 972, "taker_buy_base": 1323576.0, "taker_buy_quote": 47180.129138 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.03515, "high": 0.03596, "low": 0.035, "close": 0.0357, "volume": 1080150.8, "close_time": 1768301999999, "quote_volume": 38211.034953, "trades": 613, "taker_buy_base": 532866.2, "taker_buy_quote": 18858.350196 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.03568, "high": 0.03658, "low": 0.03556, "close": 0.0365, "volume": 3629176.5, "close_time": 1768305599999, "quote_volume": 130974.838209, "trades": 1207, "taker_buy_base": 1955748.7, "taker_buy_quote": 70539.490882 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.03648, "high": 0.03788, "low": 0.03577, "close": 0.03607, "volume": 8792325.5, "close_time": 1768309199999, "quote_volume": 324317.004265, "trades": 2766, "taker_buy_base": 4602326.6, "taker_buy_quote": 170019.208502 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0361, "high": 0.03728, "low": 0.0356, "close": 0.03646, "volume": 7962624.6, "close_time": 1768312799999, "quote_volume": 290112.72827, "trades": 1957, "taker_buy_base": 3946128.4, "taker_buy_quote": 143974.7678 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.03641, "high": 0.0369, "low": 0.03565, "close": 0.03567, "volume": 3846293.1, "close_time": 1768316399999, "quote_volume": 139830.095077, "trades": 886, "taker_buy_base": 1650231.3, "taker_buy_quote": 60097.906275 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.03564, "high": 0.03615, "low": 0.03553, "close": 0.03577, "volume": 1601797.8, "close_time": 1768319999999, "quote_volume": 57401.859821, "trades": 517, "taker_buy_base": 548409.5, "taker_buy_quote": 19667.308001 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.03579, "high": 0.03618, "low": 0.0356, "close": 0.0361, "volume": 2661804.6, "close_time": 1768323599999, "quote_volume": 95710.057325, "trades": 599, "taker_buy_base": 1411959.2, "taker_buy_quote": 50801.43478 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.03614, "high": 0.03617, "low": 0.03569, "close": 0.0357, "volume": 542186.5, "close_time": 1768327199999, "quote_volume": 19423.024752, "trades": 269, "taker_buy_base": 295369.2, "taker_buy_quote": 10585.973124 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.03566, "high": 0.03593, "low": 0.03559, "close": 0.03567, "volume": 575542.6, "close_time": 1768330799999, "quote_volume": 20563.838089, "trades": 281, "taker_buy_base": 202991.2, "taker_buy_quote": 7259.609674 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.03569, "high": 0.03604, "low": 0.03559, "close": 0.03598, "volume": 676139.2, "close_time": 1768334399999, "quote_volume": 24230.778672, "trades": 290, "taker_buy_base": 232108.5, "taker_buy_quote": 8323.957752 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.03601, "high": 0.03603, "low": 0.03525, "close": 0.03541, "volume": 1000010.9, "close_time": 1768337999999, "quote_volume": 35485.194019, "trades": 447, "taker_buy_base": 478768.1, "taker_buy_quote": 16972.801294 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.03546, "high": 0.03629, "low": 0.03546, "close": 0.03613, "volume": 635036.7, "close_time": 1768341599999, "quote_volume": 22843.711451, "trades": 351, "taker_buy_base": 335166.2, "taker_buy_quote": 12037.798504 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.03615, "high": 0.03713, "low": 0.03613, "close": 0.03677, "volume": 1634414.1, "close_time": 1768345199999, "quote_volume": 60074.517608, "trades": 510, "taker_buy_base": 743709.9, "taker_buy_quote": 27315.814404 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.03672, "high": 0.03679, "low": 0.0361, "close": 0.03628, "volume": 833162.0, "close_time": 1768348799999, "quote_volume": 30280.887872, "trades": 464, "taker_buy_base": 356010.3, "taker_buy_quote": 12926.219998 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.03625, "high": 0.03652, "low": 0.03587, "close": 0.03641, "volume": 614562.0, "close_time": 1768352399999, "quote_volume": 22253.914426, "trades": 343, "taker_buy_base": 396770.4, "taker_buy_quote": 14385.498187 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.03644, "high": 0.03655, "low": 0.03599, "close": 0.03609, "volume": 316020.0, "close_time": 1768355999999, "quote_volume": 11455.019826, "trades": 304, "taker_buy_base": 160701.4, "taker_buy_quote": 5830.285098 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.03603, "high": 0.03618, "low": 0.03576, "close": 0.03585, "volume": 395527.2, "close_time": 1768359599999, "quote_volume": 14216.976233, "trades": 333, "taker_buy_base": 172367.1, "taker_buy_quote": 6210.991666 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.03585, "high": 0.03611, "low": 0.03583, "close": 0.03604, "volume": 308791.5, "close_time": 1768363199999, "quote_volume": 11116.808989, "trades": 270, "taker_buy_base": 157796.7, "taker_buy_quote": 5687.439143 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.03604, "high": 0.03615, "low": 0.03584, "close": 0.03584, "volume": 358801.8, "close_time": 1768366799999, "quote_volume": 12901.763978, "trades": 351, "taker_buy_base": 197531.1, "taker_buy_quote": 7104.955053 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.03583, "high": 0.03602, "low": 0.03568, "close": 0.0358, "volume": 1081479.1, "close_time": 1768370399999, "quote_volume": 38785.581579, "trades": 367, "taker_buy_base": 635010.0, "taker_buy_quote": 22774.101524 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.03579, "high": 0.03579, "low": 0.03498, "close": 0.03568, "volume": 5711758.6, "close_time": 1768373999999, "quote_volume": 202056.128779, "trades": 907, "taker_buy_base": 1639794.2, "taker_buy_quote": 57990.094514 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.03569, "high": 0.03571, "low": 0.03534, "close": 0.03558, "volume": 722846.2, "close_time": 1768377599999, "quote_volume": 25632.299412, "trades": 358, "taker_buy_base": 145524.3, "taker_buy_quote": 5162.256242 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.03558, "high": 0.03592, "low": 0.03551, "close": 0.03566, "volume": 1771805.4, "close_time": 1768381199999, "quote_volume": 63268.274406, "trades": 470, "taker_buy_base": 982931.3, "taker_buy_quote": 35086.569549 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.03572, "high": 0.037, "low": 0.03572, "close": 0.03676, "volume": 1135126.3, "close_time": 1768384799999, "quote_volume": 41314.914263, "trades": 346, "taker_buy_base": 443407.0, "taker_buy_quote": 16082.851618 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.03684, "high": 0.03748, "low": 0.03655, "close": 0.03688, "volume": 1819417.6, "close_time": 1768388399999, "quote_volume": 67198.027792, "trades": 476, "taker_buy_base": 649870.8, "taker_buy_quote": 23999.103917 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.03686, "high": 0.03719, "low": 0.03662, "close": 0.03681, "volume": 2411919.6, "close_time": 1768391999999, "quote_volume": 88926.499272, "trades": 667, "taker_buy_base": 455209.4, "taker_buy_quote": 16791.546227 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.03685, "high": 0.03722, "low": 0.03652, "close": 0.03665, "volume": 1433249.5, "close_time": 1768395599999, "quote_volume": 52797.086552, "trades": 625, "taker_buy_base": 476455.5, "taker_buy_quote": 17508.277433 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.03662, "high": 0.03725, "low": 0.03631, "close": 0.03686, "volume": 1994509.8, "close_time": 1768399199999, "quote_volume": 73343.088401, "trades": 766, "taker_buy_base": 545681.6, "taker_buy_quote": 20130.634615 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.03687, "high": 0.03781, "low": 0.03668, "close": 0.03751, "volume": 6538458.0, "close_time": 1768402799999, "quote_volume": 244108.01013, "trades": 1031, "taker_buy_base": 4598535.1, "taker_buy_quote": 171744.381607 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.03751, "high": 0.03814, "low": 0.0372, "close": 0.0374, "volume": 5508048.2, "close_time": 1768406399999, "quote_volume": 207024.168969, "trades": 1255, "taker_buy_base": 2992344.6, "taker_buy_quote": 112548.358209 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.03737, "high": 0.03803, "low": 0.03734, "close": 0.03771, "volume": 1671283.7, "close_time": 1768409999999, "quote_volume": 63171.670412, "trades": 551, "taker_buy_base": 641674.0, "taker_buy_quote": 24280.179423 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.03768, "high": 0.03786, "low": 0.03697, "close": 0.03738, "volume": 1741521.5, "close_time": 1768413599999, "quote_volume": 65055.999026, "trades": 548, "taker_buy_base": 534022.9, "taker_buy_quote": 19937.222312 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.03738, "high": 0.03738, "low": 0.03626, "close": 0.03644, "volume": 2531972.5, "close_time": 1768417199999, "quote_volume": 93036.701938, "trades": 709, "taker_buy_base": 745815.8, "taker_buy_quote": 27436.111442 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.03646, "high": 0.03717, "low": 0.03631, "close": 0.03678, "volume": 1898925.4, "close_time": 1768420799999, "quote_volume": 69762.10012, "trades": 597, "taker_buy_base": 883639.8, "taker_buy_quote": 32396.007088 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.03677, "high": 0.03698, "low": 0.03636, "close": 0.03647, "volume": 877976.6, "close_time": 1768424399999, "quote_volume": 32221.297674, "trades": 395, "taker_buy_base": 283148.4, "taker_buy_quote": 10384.415641 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.03644, "high": 0.03692, "low": 0.03617, "close": 0.03634, "volume": 1107185.8, "close_time": 1768427999999, "quote_volume": 40453.894345, "trades": 418, "taker_buy_base": 318881.0, "taker_buy_quote": 11644.82499 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.03634, "high": 0.03634, "low": 0.03562, "close": 0.03574, "volume": 3247980.5, "close_time": 1768431599999, "quote_volume": 116724.369533, "trades": 667, "taker_buy_base": 1554730.4, "taker_buy_quote": 55849.328919 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.03575, "high": 0.03591, "low": 0.03546, "close": 0.03558, "volume": 3361441.1, "close_time": 1768435199999, "quote_volume": 119760.511996, "trades": 706, "taker_buy_base": 1600109.5, "taker_buy_quote": 57006.361995 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.03559, "high": 0.0357, "low": 0.03514, "close": 0.0357, "volume": 2001127.7, "close_time": 1768438799999, "quote_volume": 70836.974942, "trades": 715, "taker_buy_base": 778820.5, "taker_buy_quote": 27585.177684 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0357, "high": 0.03594, "low": 0.03543, "close": 0.03551, "volume": 343853.0, "close_time": 1768442399999, "quote_volume": 12284.486954, "trades": 332, "taker_buy_base": 219386.1, "taker_buy_quote": 7839.896848 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.03547, "high": 0.03555, "low": 0.03502, "close": 0.03519, "volume": 548459.8, "close_time": 1768445999999, "quote_volume": 19310.483065, "trades": 402, "taker_buy_base": 282582.3, "taker_buy_quote": 9951.341724 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0352, "high": 0.03526, "low": 0.03421, "close": 0.03435, "volume": 2154262.3, "close_time": 1768449599999, "quote_volume": 74511.935383, "trades": 830, "taker_buy_base": 1218601.6, "taker_buy_quote": 42094.259766 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.03434, "high": 0.0347, "low": 0.03411, "close": 0.03465, "volume": 1204051.4, "close_time": 1768453199999, "quote_volume": 41420.668756, "trades": 456, "taker_buy_base": 341434.2, "taker_buy_quote": 11763.532771 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.03464, "high": 0.03508, "low": 0.03463, "close": 0.035, "volume": 1313708.4, "close_time": 1768456799999, "quote_volume": 45726.584489, "trades": 628, "taker_buy_base": 587926.1, "taker_buy_quote": 20465.222929 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.03501, "high": 0.0352, "low": 0.03475, "close": 0.035, "volume": 996582.9, "close_time": 1768460399999, "quote_volume": 34878.974293, "trades": 441, "taker_buy_base": 610439.9, "taker_buy_quote": 21381.692127 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.03497, "high": 0.03718, "low": 0.03496, "close": 0.03675, "volume": 3479490.2, "close_time": 1768463999999, "quote_volume": 126580.481599, "trades": 1518, "taker_buy_base": 2571764.7, "taker_buy_quote": 93486.646762 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.03667, "high": 0.0369, "low": 0.0353, "close": 0.03571, "volume": 2276107.7, "close_time": 1768467599999, "quote_volume": 81649.471444, "trades": 1010, "taker_buy_base": 1159173.3, "taker_buy_quote": 41725.485444 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0357, "high": 0.0357, "low": 0.03533, "close": 0.03544, "volume": 496038.0, "close_time": 1768471199999, "quote_volume": 17603.5631, "trades": 279, "taker_buy_base": 307173.4, "taker_buy_quote": 10907.39936 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.03543, "high": 0.03556, "low": 0.03513, "close": 0.03544, "volume": 860694.1, "close_time": 1768474799999, "quote_volume": 30457.842128, "trades": 539, "taker_buy_base": 407428.4, "taker_buy_quote": 14421.741532 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.03549, "high": 0.03549, "low": 0.0351, "close": 0.03514, "volume": 869663.0, "close_time": 1768478399999, "quote_volume": 30722.548399, "trades": 332, "taker_buy_base": 657536.6, "taker_buy_quote": 23241.731289 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.03512, "high": 0.03564, "low": 0.0351, "close": 0.03564, "volume": 636066.8, "close_time": 1768481999999, "quote_volume": 22487.811397, "trades": 354, "taker_buy_base": 448197.2, "taker_buy_quote": 15848.039947 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.03557, "high": 0.03588, "low": 0.03525, "close": 0.03527, "volume": 865034.6, "close_time": 1768485599999, "quote_volume": 30722.031718, "trades": 423, "taker_buy_base": 419525.5, "taker_buy_quote": 14931.933506 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.03524, "high": 0.03527, "low": 0.03448, "close": 0.03477, "volume": 1432432.0, "close_time": 1768489199999, "quote_volume": 49982.078449, "trades": 757, "taker_buy_base": 725878.0, "taker_buy_quote": 25331.584571 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0348, "high": 0.03495, "low": 0.03372, "close": 0.03434, "volume": 2968068.9, "close_time": 1768492799999, "quote_volume": 101481.160145, "trades": 1079, "taker_buy_base": 1542900.4, "taker_buy_quote": 52645.103759 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.03435, "high": 0.03465, "low": 0.03406, "close": 0.03453, "volume": 2242305.1, "close_time": 1768496399999, "quote_volume": 77222.9071, "trades": 641, "taker_buy_base": 952077.1, "taker_buy_quote": 32738.808801 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.03451, "high": 0.03475, "low": 0.03419, "close": 0.03422, "volume": 1139979.1, "close_time": 1768499999999, "quote_volume": 39263.31531, "trades": 623, "taker_buy_base": 413692.8, "taker_buy_quote": 14241.150976 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.03425, "high": 0.03426, "low": 0.03357, "close": 0.03375, "volume": 1400485.2, "close_time": 1768503599999, "quote_volume": 47368.927552, "trades": 627, "taker_buy_base": 580093.4, "taker_buy_quote": 19626.15973 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.03375, "high": 0.03409, "low": 0.03354, "close": 0.03409, "volume": 558949.4, "close_time": 1768507199999, "quote_volume": 18875.629343, "trades": 383, "taker_buy_base": 357936.0, "taker_buy_quote": 12100.811354 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.03405, "high": 0.03468, "low": 0.03366, "close": 0.03377, "volume": 1306814.9, "close_time": 1768510799999, "quote_volume": 44614.452075, "trades": 679, "taker_buy_base": 707639.3, "taker_buy_quote": 24181.971077 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.03376, "high": 0.03422, "low": 0.03376, "close": 0.03412, "volume": 802490.8, "close_time": 1768514399999, "quote_volume": 27314.786743, "trades": 440, "taker_buy_base": 509605.5, "taker_buy_quote": 17352.386471 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.03409, "high": 0.03431, "low": 0.03404, "close": 0.03406, "volume": 599432.8, "close_time": 1768517999999, "quote_volume": 20482.926934, "trades": 257, "taker_buy_base": 336711.8, "taker_buy_quote": 11519.224407 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.03402, "high": 0.03421, "low": 0.034, "close": 0.034, "volume": 567174.6, "close_time": 1768521599999, "quote_volume": 19333.251856, "trades": 272, "taker_buy_base": 333023.1, "taker_buy_quote": 11350.189424 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.03401, "high": 0.0341, "low": 0.03385, "close": 0.03385, "volume": 753175.9, "close_time": 1768525199999, "quote_volume": 25593.493828, "trades": 336, "taker_buy_base": 449067.4, "taker_buy_quote": 15256.726815 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.03384, "high": 0.03453, "low": 0.03381, "close": 0.03436, "volume": 332063.4, "close_time": 1768528799999, "quote_volume": 11353.391706, "trades": 306, "taker_buy_base": 176925.0, "taker_buy_quote": 6040.680166 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.03422, "high": 0.03465, "low": 0.03388, "close": 0.0345, "volume": 1131483.5, "close_time": 1768532399999, "quote_volume": 38827.532896, "trades": 662, "taker_buy_base": 655666.8, "taker_buy_quote": 22523.837664 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0345, "high": 0.03473, "low": 0.03445, "close": 0.0345, "volume": 466679.6, "close_time": 1768535999999, "quote_volume": 16136.705248, "trades": 393, "taker_buy_base": 315416.2, "taker_buy_quote": 10903.540931 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.03445, "high": 0.03504, "low": 0.0344, "close": 0.03475, "volume": 1051943.2, "close_time": 1768539599999, "quote_volume": 36568.306118, "trades": 644, "taker_buy_base": 589069.6, "taker_buy_quote": 20490.421034 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.03473, "high": 0.03555, "low": 0.0347, "close": 0.03498, "volume": 2308052.2, "close_time": 1768543199999, "quote_volume": 81066.495649, "trades": 911, "taker_buy_base": 1430646.4, "taker_buy_quote": 50199.068806 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.03495, "high": 0.03559, "low": 0.03474, "close": 0.03523, "volume": 2448953.5, "close_time": 1768546799999, "quote_volume": 86116.601896, "trades": 847, "taker_buy_base": 1263631.0, "taker_buy_quote": 44395.122508 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.03518, "high": 0.03526, "low": 0.03478, "close": 0.03485, "volume": 980017.0, "close_time": 1768550399999, "quote_volume": 34310.333171, "trades": 470, "taker_buy_base": 365769.9, "taker_buy_quote": 12807.632143 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.03484, "high": 0.03519, "low": 0.03484, "close": 0.03498, "volume": 550375.0, "close_time": 1768553999999, "quote_volume": 19284.404931, "trades": 360, "taker_buy_base": 290460.4, "taker_buy_quote": 10176.008035 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.03496, "high": 0.03536, "low": 0.03494, "close": 0.03514, "volume": 614948.3, "close_time": 1768557599999, "quote_volume": 21601.832392, "trades": 439, "taker_buy_base": 366935.4, "taker_buy_quote": 12895.772837 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.03513, "high": 0.03517, "low": 0.03454, "close": 0.03459, "volume": 1168032.3, "close_time": 1768561199999, "quote_volume": 40552.361142, "trades": 532, "taker_buy_base": 270752.1, "taker_buy_quote": 9425.708313 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.03461, "high": 0.03465, "low": 0.03433, "close": 0.03449, "volume": 1752497.4, "close_time": 1768564799999, "quote_volume": 60412.781569, "trades": 662, "taker_buy_base": 900864.2, "taker_buy_quote": 31038.378802 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0345, "high": 0.03468, "low": 0.03429, "close": 0.03434, "volume": 521042.8, "close_time": 1768568399999, "quote_volume": 17975.42211, "trades": 343, "taker_buy_base": 192701.7, "taker_buy_quote": 6647.718529 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.03435, "high": 0.03487, "low": 0.03415, "close": 0.03458, "volume": 1586759.9, "close_time": 1768571999999, "quote_volume": 54661.404145, "trades": 817, "taker_buy_base": 954251.5, "taker_buy_quote": 32856.776921 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.03457, "high": 0.0349, "low": 0.03438, "close": 0.03463, "volume": 689907.9, "close_time": 1768575599999, "quote_volume": 23895.928107, "trades": 494, "taker_buy_base": 397863.0, "taker_buy_quote": 13777.512314 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.03456, "high": 0.03526, "low": 0.03379, "close": 0.03404, "volume": 1921902.2, "close_time": 1768579199999, "quote_volume": 65999.341096, "trades": 922, "taker_buy_base": 698252.6, "taker_buy_quote": 24079.064522 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.03399, "high": 0.03485, "low": 0.03398, "close": 0.03451, "volume": 2223104.0, "close_time": 1768582799999, "quote_volume": 76710.658647, "trades": 949, "taker_buy_base": 1358786.9, "taker_buy_quote": 46940.873587 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.03452, "high": 0.03471, "low": 0.03417, "close": 0.03469, "volume": 425106.1, "close_time": 1768586399999, "quote_volume": 14628.200413, "trades": 345, "taker_buy_base": 221336.6, "taker_buy_quote": 7613.836462 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.03469, "high": 0.03497, "low": 0.03469, "close": 0.03474, "volume": 1236687.1, "close_time": 1768589999999, "quote_volume": 43086.311359, "trades": 545, "taker_buy_base": 669164.9, "taker_buy_quote": 23326.128844 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.03471, "high": 0.03471, "low": 0.03416, "close": 0.03441, "volume": 1396686.8, "close_time": 1768593599999, "quote_volume": 48089.076575, "trades": 628, "taker_buy_base": 745893.8, "taker_buy_quote": 25709.319943 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0344, "high": 0.03511, "low": 0.03419, "close": 0.0351, "volume": 449678.7, "close_time": 1768597199999, "quote_volume": 15630.560884, "trades": 415, "taker_buy_base": 255571.6, "taker_buy_quote": 8881.175758 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.03509, "high": 0.03535, "low": 0.03495, "close": 0.03515, "volume": 1066588.8, "close_time": 1768600799999, "quote_volume": 37512.887332, "trades": 602, "taker_buy_base": 560414.6, "taker_buy_quote": 19744.692032 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.03516, "high": 0.03535, "low": 0.03513, "close": 0.03525, "volume": 409565.1, "close_time": 1768604399999, "quote_volume": 14428.289155, "trades": 300, "taker_buy_base": 177987.2, "taker_buy_quote": 6271.051993 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0353, "high": 0.03535, "low": 0.03511, "close": 0.03522, "volume": 606138.2, "close_time": 1768607999999, "quote_volume": 21353.678417, "trades": 360, "taker_buy_base": 369884.6, "taker_buy_quote": 13030.722909 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.03526, "high": 0.03527, "low": 0.03486, "close": 0.03491, "volume": 1018101.3, "close_time": 1768611599999, "quote_volume": 35690.472813, "trades": 598, "taker_buy_base": 367851.0, "taker_buy_quote": 12882.187963 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.03492, "high": 0.03526, "low": 0.03484, "close": 0.0352, "volume": 454226.0, "close_time": 1768615199999, "quote_volume": 15910.691961, "trades": 336, "taker_buy_base": 232182.5, "taker_buy_quote": 8134.113247 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.03512, "high": 0.03527, "low": 0.03484, "close": 0.03489, "volume": 266400.5, "close_time": 1768618799999, "quote_volume": 9345.312694, "trades": 225, "taker_buy_base": 141852.2, "taker_buy_quote": 4975.291445 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.03494, "high": 0.03512, "low": 0.03482, "close": 0.03506, "volume": 691015.2, "close_time": 1768622399999, "quote_volume": 24163.943561, "trades": 376, "taker_buy_base": 385200.4, "taker_buy_quote": 13468.714279 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.03502, "high": 0.03533, "low": 0.03484, "close": 0.03518, "volume": 268842.6, "close_time": 1768625999999, "quote_volume": 9426.396644, "trades": 274, "taker_buy_base": 131950.4, "taker_buy_quote": 4627.539349 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0352, "high": 0.03545, "low": 0.03508, "close": 0.03519, "volume": 379418.0, "close_time": 1768629599999, "quote_volume": 13406.287379, "trades": 263, "taker_buy_base": 188650.5, "taker_buy_quote": 6666.471944 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.03518, "high": 0.03519, "low": 0.03494, "close": 0.03504, "volume": 504478.1, "close_time": 1768633199999, "quote_volume": 17677.626817, "trades": 359, "taker_buy_base": 297346.7, "taker_buy_quote": 10422.419693 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.03502, "high": 0.03577, "low": 0.03485, "close": 0.03548, "volume": 1440028.5, "close_time": 1768636799999, "quote_volume": 51028.818581, "trades": 760, "taker_buy_base": 786993.9, "taker_buy_quote": 27884.440655 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.03537, "high": 0.0357, "low": 0.03532, "close": 0.03563, "volume": 752846.8, "close_time": 1768640399999, "quote_volume": 26732.100147, "trades": 496, "taker_buy_base": 523680.1, "taker_buy_quote": 18597.362933 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.03566, "high": 0.03574, "low": 0.03537, "close": 0.03547, "volume": 606162.8, "close_time": 1768643999999, "quote_volume": 21531.917586, "trades": 456, "taker_buy_base": 266465.5, "taker_buy_quote": 9473.574447 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.03547, "high": 0.03557, "low": 0.0353, "close": 0.03534, "volume": 420454.1, "close_time": 1768647599999, "quote_volume": 14909.977975, "trades": 353, "taker_buy_base": 204411.2, "taker_buy_quote": 7248.570455 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.03533, "high": 0.03533, "low": 0.03508, "close": 0.03509, "volume": 507455.8, "close_time": 1768651199999, "quote_volume": 17864.033539, "trades": 402, "taker_buy_base": 277182.5, "taker_buy_quote": 9761.927601 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0351, "high": 0.03562, "low": 0.03505, "close": 0.03529, "volume": 490585.6, "close_time": 1768654799999, "quote_volume": 17346.815521, "trades": 413, "taker_buy_base": 287438.2, "taker_buy_quote": 10172.928317 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.03531, "high": 0.03533, "low": 0.03496, "close": 0.03498, "volume": 567098.5, "close_time": 1768658399999, "quote_volume": 19905.040197, "trades": 527, "taker_buy_base": 241617.8, "taker_buy_quote": 8478.509141 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.03495, "high": 0.0352, "low": 0.03488, "close": 0.03512, "volume": 842218.2, "close_time": 1768661999999, "quote_volume": 29540.737131, "trades": 432, "taker_buy_base": 512637.8, "taker_buy_quote": 17985.837117 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.03514, "high": 0.03534, "low": 0.03496, "close": 0.03522, "volume": 1022789.1, "close_time": 1768665599999, "quote_volume": 35914.830729, "trades": 485, "taker_buy_base": 785291.2, "taker_buy_quote": 27566.480693 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.03522, "high": 0.03522, "low": 0.03459, "close": 0.03479, "volume": 1269744.5, "close_time": 1768669199999, "quote_volume": 44289.922728, "trades": 611, "taker_buy_base": 573171.1, "taker_buy_quote": 19978.669134 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.03479, "high": 0.03502, "low": 0.0346, "close": 0.03473, "volume": 628836.1, "close_time": 1768672799999, "quote_volume": 21910.023746, "trades": 439, "taker_buy_base": 430078.6, "taker_buy_quote": 14993.507342 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.03474, "high": 0.03479, "low": 0.03458, "close": 0.03477, "volume": 491714.7, "close_time": 1768676399999, "quote_volume": 17069.803414, "trades": 346, "taker_buy_base": 139601.6, "taker_buy_quote": 4846.011759 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.03477, "high": 0.03501, "low": 0.03477, "close": 0.03486, "volume": 491569.5, "close_time": 1768679999999, "quote_volume": 17150.872636, "trades": 401, "taker_buy_base": 280241.8, "taker_buy_quote": 9778.093838 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.03489, "high": 0.03499, "low": 0.03477, "close": 0.03489, "volume": 540399.2, "close_time": 1768683599999, "quote_volume": 18837.598344, "trades": 435, "taker_buy_base": 397407.1, "taker_buy_quote": 13852.48375 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.03486, "high": 0.03493, "low": 0.03477, "close": 0.03487, "volume": 461738.6, "close_time": 1768687199999, "quote_volume": 16096.049104, "trades": 288, "taker_buy_base": 300688.3, "taker_buy_quote": 10482.495985 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.03487, "high": 0.03489, "low": 0.03407, "close": 0.03425, "volume": 987657.3, "close_time": 1768690799999, "quote_volume": 34014.97764, "trades": 327, "taker_buy_base": 460271.3, "taker_buy_quote": 15828.167882 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.03421, "high": 0.03444, "low": 0.03419, "close": 0.0343, "volume": 297419.8, "close_time": 1768694399999, "quote_volume": 10214.544029, "trades": 322, "taker_buy_base": 216064.7, "taker_buy_quote": 7422.980123 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.03429, "high": 0.0346, "low": 0.03415, "close": 0.03422, "volume": 436846.2, "close_time": 1768697999999, "quote_volume": 15026.288884, "trades": 371, "taker_buy_base": 193641.0, "taker_buy_quote": 6662.325551 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.03424, "high": 0.03424, "low": 0.03385, "close": 0.03404, "volume": 788649.9, "close_time": 1768701599999, "quote_volume": 26816.933531, "trades": 488, "taker_buy_base": 389656.4, "taker_buy_quote": 13250.358234 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.03407, "high": 0.03424, "low": 0.03371, "close": 0.03387, "volume": 531964.7, "close_time": 1768705199999, "quote_volume": 18083.843044, "trades": 385, "taker_buy_base": 236373.8, "taker_buy_quote": 8034.810735 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.03388, "high": 0.03424, "low": 0.03386, "close": 0.03409, "volume": 302522.7, "close_time": 1768708799999, "quote_volume": 10311.066834, "trades": 309, "taker_buy_base": 229069.9, "taker_buy_quote": 7808.361273 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.03409, "high": 0.03414, "low": 0.0339, "close": 0.03404, "volume": 404367.0, "close_time": 1768712399999, "quote_volume": 13750.545169, "trades": 323, "taker_buy_base": 251729.3, "taker_buy_quote": 8559.902957 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.034, "high": 0.03428, "low": 0.03394, "close": 0.03411, "volume": 317141.8, "close_time": 1768715999999, "quote_volume": 10831.963142, "trades": 337, "taker_buy_base": 212266.3, "taker_buy_quote": 7250.612231 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.03411, "high": 0.03424, "low": 0.03384, "close": 0.03395, "volume": 1476438.1, "close_time": 1768719599999, "quote_volume": 50170.662391, "trades": 349, "taker_buy_base": 450509.4, "taker_buy_quote": 15301.666645 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.03393, "high": 0.0341, "low": 0.03376, "close": 0.03387, "volume": 282244.2, "close_time": 1768723199999, "quote_volume": 9569.689335, "trades": 295, "taker_buy_base": 165574.0, "taker_buy_quote": 5612.83938 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.03386, "high": 0.03414, "low": 0.03384, "close": 0.03409, "volume": 242452.2, "close_time": 1768726799999, "quote_volume": 8234.547908, "trades": 286, "taker_buy_base": 158786.1, "taker_buy_quote": 5392.398735 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.03408, "high": 0.03442, "low": 0.03405, "close": 0.03428, "volume": 303747.9, "close_time": 1768730399999, "quote_volume": 10404.707563, "trades": 311, "taker_buy_base": 201169.5, "taker_buy_quote": 6888.929601 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.03429, "high": 0.03476, "low": 0.03417, "close": 0.03452, "volume": 356317.4, "close_time": 1768733999999, "quote_volume": 12267.972549, "trades": 336, "taker_buy_base": 249240.4, "taker_buy_quote": 8589.453707 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.03449, "high": 0.03495, "low": 0.03428, "close": 0.03452, "volume": 1339678.6, "close_time": 1768737599999, "quote_volume": 46159.10194, "trades": 439, "taker_buy_base": 1090723.8, "taker_buy_quote": 37554.900055 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.03455, "high": 0.0346, "low": 0.03429, "close": 0.03434, "volume": 230761.1, "close_time": 1768741199999, "quote_volume": 7947.469189, "trades": 270, "taker_buy_base": 102576.5, "taker_buy_quote": 3535.164863 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.03429, "high": 0.03472, "low": 0.03409, "close": 0.03467, "volume": 1060442.0, "close_time": 1768744799999, "quote_volume": 36409.437773, "trades": 578, "taker_buy_base": 661710.7, "taker_buy_quote": 22684.398605 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0347, "high": 0.03515, "low": 0.03399, "close": 0.03401, "volume": 1353546.8, "close_time": 1768748399999, "quote_volume": 46947.519352, "trades": 654, "taker_buy_base": 478818.3, "taker_buy_quote": 16610.619539 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.03399, "high": 0.0344, "low": 0.03384, "close": 0.0344, "volume": 529763.9, "close_time": 1768751999999, "quote_volume": 18074.136042, "trades": 418, "taker_buy_base": 271515.4, "taker_buy_quote": 9265.162755 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0344, "high": 0.03477, "low": 0.0343, "close": 0.03453, "volume": 485516.6, "close_time": 1768755599999, "quote_volume": 16781.009637, "trades": 463, "taker_buy_base": 311611.8, "taker_buy_quote": 10771.404609 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.03451, "high": 0.03512, "low": 0.03449, "close": 0.03512, "volume": 1038583.9, "close_time": 1768759199999, "quote_volume": 36107.862035, "trades": 508, "taker_buy_base": 757533.8, "taker_buy_quote": 26319.826823 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.03509, "high": 0.03611, "low": 0.03504, "close": 0.03609, "volume": 1397489.0, "close_time": 1768762799999, "quote_volume": 49632.493163, "trades": 831, "taker_buy_base": 829263.3, "taker_buy_quote": 29485.724791 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.03612, "high": 0.03618, "low": 0.03524, "close": 0.03583, "volume": 1026786.1, "close_time": 1768766399999, "quote_volume": 36622.22722, "trades": 778, "taker_buy_base": 515256.5, "taker_buy_quote": 18381.606377 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.03587, "high": 0.03627, "low": 0.03552, "close": 0.03588, "volume": 1493935.4, "close_time": 1768769999999, "quote_volume": 53550.086782, "trades": 777, "taker_buy_base": 586490.1, "taker_buy_quote": 21071.40855 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.03587, "high": 0.03597, "low": 0.03542, "close": 0.03564, "volume": 489586.9, "close_time": 1768773599999, "quote_volume": 17470.304782, "trades": 461, "taker_buy_base": 230433.7, "taker_buy_quote": 8215.943808 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.03565, "high": 0.03634, "low": 0.03565, "close": 0.0359, "volume": 949429.6, "close_time": 1768777199999, "quote_volume": 34173.427351, "trades": 556, "taker_buy_base": 563299.3, "taker_buy_quote": 20255.75849 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.03581, "high": 0.03581, "low": 0.03325, "close": 0.03336, "volume": 2301630.3, "close_time": 1768780799999, "quote_volume": 78671.349993, "trades": 1089, "taker_buy_base": 1093854.7, "taker_buy_quote": 37256.04599 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03337, "high": 0.03338, "low": 0.02968, "close": 0.03164, "volume": 11615948.6, "close_time": 1768784399999, "quote_volume": 365166.07358, "trades": 3988, "taker_buy_base": 6758587.4, "taker_buy_quote": 212725.96009 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.03149, "high": 0.03183, "low": 0.03122, "close": 0.03146, "volume": 1149479.9, "close_time": 1768787999999, "quote_volume": 36279.904444, "trades": 548, "taker_buy_base": 629310.2, "taker_buy_quote": 19869.17367 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.03143, "high": 0.03223, "low": 0.03137, "close": 0.03208, "volume": 650066.4, "close_time": 1768791599999, "quote_volume": 20704.848472, "trades": 471, "taker_buy_base": 381810.4, "taker_buy_quote": 12154.722903 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.03206, "high": 0.03275, "low": 0.03197, "close": 0.03269, "volume": 903269.3, "close_time": 1768795199999, "quote_volume": 29272.164165, "trades": 585, "taker_buy_base": 629148.5, "taker_buy_quote": 20404.872213 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.03257, "high": 0.03258, "low": 0.03192, "close": 0.03193, "volume": 516043.1, "close_time": 1768798799999, "quote_volume": 16717.597678, "trades": 415, "taker_buy_base": 267548.6, "taker_buy_quote": 8667.277145 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.03194, "high": 0.03302, "low": 0.03158, "close": 0.03301, "volume": 1595807.2, "close_time": 1768802399999, "quote_volume": 51340.236639, "trades": 820, "taker_buy_base": 764812.0, "taker_buy_quote": 24641.18622 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.03299, "high": 0.03317, "low": 0.03206, "close": 0.03212, "volume": 1877106.1, "close_time": 1768805999999, "quote_volume": 61312.891463, "trades": 619, "taker_buy_base": 694365.2, "taker_buy_quote": 22742.479749 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.03216, "high": 0.03295, "low": 0.03216, "close": 0.03255, "volume": 1118510.0, "close_time": 1768809599999, "quote_volume": 36382.654092, "trades": 496, "taker_buy_base": 675979.2, "taker_buy_quote": 21963.553446 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.03253, "high": 0.03278, "low": 0.0323, "close": 0.03236, "volume": 1647812.9, "close_time": 1768813199999, "quote_volume": 53530.110814, "trades": 445, "taker_buy_base": 632225.8, "taker_buy_quote": 20555.397176 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.03231, "high": 0.03263, "low": 0.03221, "close": 0.03249, "volume": 1450350.0, "close_time": 1768816799999, "quote_volume": 46968.338361, "trades": 413, "taker_buy_base": 533732.3, "taker_buy_quote": 17286.302831 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.03245, "high": 0.03283, "low": 0.03175, "close": 0.03178, "volume": 1572463.6, "close_time": 1768820399999, "quote_volume": 50672.299952, "trades": 565, "taker_buy_base": 748385.5, "taker_buy_quote": 24126.772156 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.03179, "high": 0.03193, "low": 0.03153, "close": 0.03174, "volume": 886662.9, "close_time": 1768823999999, "quote_volume": 28170.209503, "trades": 357, "taker_buy_base": 434265.4, "taker_buy_quote": 13790.67118 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.03174, "high": 0.03192, "low": 0.03156, "close": 0.03174, "volume": 325328.1, "close_time": 1768827599999, "quote_volume": 10343.094704, "trades": 238, "taker_buy_base": 210901.0, "taker_buy_quote": 6705.109447 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.03173, "high": 0.03208, "low": 0.03161, "close": 0.03179, "volume": 331758.5, "close_time": 1768831199999, "quote_volume": 10551.780872, "trades": 262, "taker_buy_base": 192090.8, "taker_buy_quote": 6112.884569 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.03181, "high": 0.03217, "low": 0.03176, "close": 0.03199, "volume": 573480.4, "close_time": 1768834799999, "quote_volume": 18336.279857, "trades": 281, "taker_buy_base": 249679.2, "taker_buy_quote": 7979.479401 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.03199, "high": 0.0321, "low": 0.03173, "close": 0.03193, "volume": 595798.8, "close_time": 1768838399999, "quote_volume": 18991.246298, "trades": 310, "taker_buy_base": 341848.4, "taker_buy_quote": 10904.885026 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.03185, "high": 0.03256, "low": 0.03183, "close": 0.03235, "volume": 1114109.1, "close_time": 1768841999999, "quote_volume": 35983.807382, "trades": 502, "taker_buy_base": 579749.9, "taker_buy_quote": 18718.522621 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.03229, "high": 0.03257, "low": 0.03204, "close": 0.03241, "volume": 866224.6, "close_time": 1768845599999, "quote_volume": 27947.20962, "trades": 396, "taker_buy_base": 501514.3, "taker_buy_quote": 16182.783031 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.03243, "high": 0.03246, "low": 0.03219, "close": 0.03239, "volume": 618198.1, "close_time": 1768849199999, "quote_volume": 19977.975064, "trades": 358, "taker_buy_base": 375111.7, "taker_buy_quote": 12129.438435 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0324, "high": 0.03302, "low": 0.0324, "close": 0.03258, "volume": 1992966.2, "close_time": 1768852799999, "quote_volume": 64950.422456, "trades": 485, "taker_buy_base": 1282531.3, "taker_buy_quote": 41738.584169 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0326, "high": 0.03276, "low": 0.03228, "close": 0.03246, "volume": 1703786.6, "close_time": 1768856399999, "quote_volume": 55275.201996, "trades": 454, "taker_buy_base": 951583.3, "taker_buy_quote": 30888.304594 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0325, "high": 0.0326, "low": 0.03217, "close": 0.03224, "volume": 874649.6, "close_time": 1768859999999, "quote_volume": 28264.089218, "trades": 325, "taker_buy_base": 543906.1, "taker_buy_quote": 17591.287741 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.03221, "high": 0.03236, "low": 0.03183, "close": 0.03183, "volume": 605303.8, "close_time": 1768863599999, "quote_volume": 19486.834265, "trades": 248, "taker_buy_base": 417068.5, "taker_buy_quote": 13437.697598 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.03189, "high": 0.03251, "low": 0.03183, "close": 0.03225, "volume": 344402.8, "close_time": 1768867199999, "quote_volume": 11081.186774, "trades": 303, "taker_buy_base": 251654.5, "taker_buy_quote": 8094.738172 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.03226, "high": 0.03228, "low": 0.0318, "close": 0.03183, "volume": 1067770.1, "close_time": 1768870799999, "quote_volume": 34221.380285, "trades": 251, "taker_buy_base": 333007.4, "taker_buy_quote": 10691.773767 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.03182, "high": 0.03205, "low": 0.03162, "close": 0.03177, "volume": 204074.3, "close_time": 1768874399999, "quote_volume": 6488.680705, "trades": 211, "taker_buy_base": 112407.1, "taker_buy_quote": 3577.333501 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.03173, "high": 0.03174, "low": 0.03136, "close": 0.03157, "volume": 1252352.8, "close_time": 1768877999999, "quote_volume": 39488.6188, "trades": 403, "taker_buy_base": 442962.5, "taker_buy_quote": 13973.63927 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.03157, "high": 0.03161, "low": 0.03133, "close": 0.03139, "volume": 526238.4, "close_time": 1768881599999, "quote_volume": 16546.567911, "trades": 260, "taker_buy_base": 344424.8, "taker_buy_quote": 10828.0439 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.03137, "high": 0.03149, "low": 0.03117, "close": 0.03124, "volume": 631848.6, "close_time": 1768885199999, "quote_volume": 19759.848895, "trades": 371, "taker_buy_base": 366112.8, "taker_buy_quote": 11453.43536 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.03118, "high": 0.03141, "low": 0.03102, "close": 0.03105, "volume": 537801.8, "close_time": 1768888799999, "quote_volume": 16772.980253, "trades": 325, "taker_buy_base": 326334.3, "taker_buy_quote": 10179.846552 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.03105, "high": 0.03105, "low": 0.03053, "close": 0.03075, "volume": 2347706.3, "close_time": 1768892399999, "quote_volume": 72144.721651, "trades": 468, "taker_buy_base": 560008.1, "taker_buy_quote": 17211.797303 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.03074, "high": 0.03089, "low": 0.03038, "close": 0.03039, "volume": 1565918.1, "close_time": 1768895999999, "quote_volume": 48190.673927, "trades": 261, "taker_buy_base": 529301.8, "taker_buy_quote": 16273.774888 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.03041, "high": 0.03045, "low": 0.02975, "close": 0.03002, "volume": 2578469.6, "close_time": 1768899599999, "quote_volume": 77362.034174, "trades": 789, "taker_buy_base": 1029756.6, "taker_buy_quote": 30881.900516 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.03002, "high": 0.03007, "low": 0.02988, "close": 0.03006, "volume": 1472611.9, "close_time": 1768903199999, "quote_volume": 44157.170949, "trades": 367, "taker_buy_base": 877006.1, "taker_buy_quote": 26288.447982 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.03011, "high": 0.03032, "low": 0.03006, "close": 0.03027, "volume": 341884.5, "close_time": 1768906799999, "quote_volume": 10321.078783, "trades": 207, "taker_buy_base": 191371.3, "taker_buy_quote": 5781.094054 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.03027, "high": 0.03039, "low": 0.0301, "close": 0.03018, "volume": 484221.8, "close_time": 1768910399999, "quote_volume": 14678.624531, "trades": 188, "taker_buy_base": 114705.3, "taker_buy_quote": 3476.467062 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.03019, "high": 0.03045, "low": 0.03018, "close": 0.03022, "volume": 239302.4, "close_time": 1768913999999, "quote_volume": 7253.078516, "trades": 171, "taker_buy_base": 82038.0, "taker_buy_quote": 2487.008889 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.03018, "high": 0.03029, "low": 0.02947, "close": 0.02952, "volume": 1491956.7, "close_time": 1768917599999, "quote_volume": 44334.551111, "trades": 323, "taker_buy_base": 1136332.7, "taker_buy_quote": 33752.815035 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.02952, "high": 0.03041, "low": 0.02952, "close": 0.03004, "volume": 1523902.2, "close_time": 1768921199999, "quote_volume": 45491.169718, "trades": 331, "taker_buy_base": 293941.9, "taker_buy_quote": 8819.267616 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.03003, "high": 0.03004, "low": 0.02955, "close": 0.02997, "volume": 1393051.1, "close_time": 1768924799999, "quote_volume": 41569.061023, "trades": 394, "taker_buy_base": 827683.5, "taker_buy_quote": 24714.224932 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.02997, "high": 0.03026, "low": 0.02955, "close": 0.02972, "volume": 679527.8, "close_time": 1768928399999, "quote_volume": 20366.488376, "trades": 275, "taker_buy_base": 311573.9, "taker_buy_quote": 9337.315137 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.02969, "high": 0.03011, "low": 0.02938, "close": 0.02962, "volume": 607134.5, "close_time": 1768931999999, "quote_volume": 18030.173045, "trades": 245, "taker_buy_base": 399112.8, "taker_buy_quote": 11842.427412 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.02961, "high": 0.02967, "low": 0.02912, "close": 0.02931, "volume": 1753212.5, "close_time": 1768935599999, "quote_volume": 51369.625438, "trades": 243, "taker_buy_base": 1384355.8, "taker_buy_quote": 40552.296352 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.02936, "high": 0.02958, "low": 0.02929, "close": 0.02949, "volume": 630381.6, "close_time": 1768939199999, "quote_volume": 18597.042222, "trades": 225, "taker_buy_base": 275997.7, "taker_buy_quote": 8134.162949 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.02949, "high": 0.02985, "low": 0.02946, "close": 0.02982, "volume": 1135508.0, "close_time": 1768942799999, "quote_volume": 33757.255595, "trades": 194, "taker_buy_base": 650339.7, "taker_buy_quote": 19286.124794 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.02983, "high": 0.02991, "low": 0.02928, "close": 0.02934, "volume": 1226931.9, "close_time": 1768946399999, "quote_volume": 36258.074396, "trades": 234, "taker_buy_base": 153109.3, "taker_buy_quote": 4531.353613 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.02934, "high": 0.02938, "low": 0.02865, "close": 0.02934, "volume": 1609071.1, "close_time": 1768949999999, "quote_volume": 46731.241349, "trades": 384, "taker_buy_base": 922873.1, "taker_buy_quote": 26780.156727 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.02927, "high": 0.02948, "low": 0.02913, "close": 0.02948, "volume": 348153.0, "close_time": 1768953599999, "quote_volume": 10194.067074, "trades": 188, "taker_buy_base": 233258.1, "taker_buy_quote": 6838.707358 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02938, "high": 0.03009, "low": 0.02935, "close": 0.03008, "volume": 578776.6, "close_time": 1768957199999, "quote_volume": 17194.134804, "trades": 264, "taker_buy_base": 458946.2, "taker_buy_quote": 13640.700674 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.03001, "high": 0.03078, "low": 0.02987, "close": 0.03045, "volume": 1470843.0, "close_time": 1768960799999, "quote_volume": 44861.74271, "trades": 536, "taker_buy_base": 1043173.7, "taker_buy_quote": 31809.576854 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.03049, "high": 0.03077, "low": 0.03016, "close": 0.03035, "volume": 1830288.4, "close_time": 1768964399999, "quote_volume": 55502.824701, "trades": 502, "taker_buy_base": 704596.1, "taker_buy_quote": 21387.170969 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.03034, "high": 0.03039, "low": 0.02995, "close": 0.03001, "volume": 283983.5, "close_time": 1768967999999, "quote_volume": 8574.557045, "trades": 264, "taker_buy_base": 151646.5, "taker_buy_quote": 4570.041885 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.02999, "high": 0.03034, "low": 0.02996, "close": 0.03031, "volume": 261481.7, "close_time": 1768971599999, "quote_volume": 7881.982616, "trades": 245, "taker_buy_base": 116114.0, "taker_buy_quote": 3502.894205 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.03032, "high": 0.03038, "low": 0.03, "close": 0.03022, "volume": 941218.3, "close_time": 1768975199999, "quote_volume": 28390.996064, "trades": 349, "taker_buy_base": 772364.7, "taker_buy_quote": 23294.229202 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.03025, "high": 0.03064, "low": 0.03024, "close": 0.03035, "volume": 857017.5, "close_time": 1768978799999, "quote_volume": 26067.659827, "trades": 383, "taker_buy_base": 276275.6, "taker_buy_quote": 8413.118415 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.03026, "high": 0.03053, "low": 0.03011, "close": 0.0302, "volume": 349255.9, "close_time": 1768982399999, "quote_volume": 10594.77023, "trades": 281, "taker_buy_base": 208645.0, "taker_buy_quote": 6341.206991 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0302, "high": 0.03025, "low": 0.02981, "close": 0.03009, "volume": 210964.9, "close_time": 1768985999999, "quote_volume": 6332.90899, "trades": 274, "taker_buy_base": 89715.5, "taker_buy_quote": 2697.107716 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.03008, "high": 0.03027, "low": 0.02997, "close": 0.03019, "volume": 782496.6, "close_time": 1768989599999, "quote_volume": 23585.852661, "trades": 337, "taker_buy_base": 245052.7, "taker_buy_quote": 7389.825136 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.03016, "high": 0.03033, "low": 0.03, "close": 0.03002, "volume": 602469.1, "close_time": 1768993199999, "quote_volume": 18185.669432, "trades": 335, "taker_buy_base": 244996.7, "taker_buy_quote": 7412.872538 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.03002, "high": 0.03019, "low": 0.02964, "close": 0.02964, "volume": 520322.8, "close_time": 1768996799999, "quote_volume": 15573.456844, "trades": 251, "taker_buy_base": 149494.1, "taker_buy_quote": 4479.548212 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0297, "high": 0.03, "low": 0.02936, "close": 0.02988, "volume": 1153093.0, "close_time": 1769000399999, "quote_volume": 34162.117651, "trades": 256, "taker_buy_base": 676250.4, "taker_buy_quote": 20047.534792 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.02988, "high": 0.03017, "low": 0.02974, "close": 0.0298, "volume": 532213.4, "close_time": 1769003999999, "quote_volume": 15946.837167, "trades": 322, "taker_buy_base": 267258.6, "taker_buy_quote": 8017.902775 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.02978, "high": 0.03125, "low": 0.02978, "close": 0.03099, "volume": 2453509.5, "close_time": 1769007599999, "quote_volume": 75410.166643, "trades": 545, "taker_buy_base": 1683617.5, "taker_buy_quote": 51798.463501 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.03101, "high": 0.03122, "low": 0.03062, "close": 0.03119, "volume": 1246166.8, "close_time": 1769011199999, "quote_volume": 38512.877663, "trades": 425, "taker_buy_base": 690097.4, "taker_buy_quote": 21365.492317 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.03119, "high": 0.03119, "low": 0.02989, "close": 0.02995, "volume": 1555393.0, "close_time": 1769014799999, "quote_volume": 47548.356916, "trades": 525, "taker_buy_base": 609407.7, "taker_buy_quote": 18713.909617 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.03004, "high": 0.03023, "low": 0.02941, "close": 0.02981, "volume": 3495950.4, "close_time": 1769018399999, "quote_volume": 103713.927309, "trades": 712, "taker_buy_base": 2288410.2, "taker_buy_quote": 67865.614487 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.02979, "high": 0.03019, "low": 0.02961, "close": 0.02999, "volume": 1197672.5, "close_time": 1769021999999, "quote_volume": 35692.936854, "trades": 301, "taker_buy_base": 324391.2, "taker_buy_quote": 9697.81347 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.03005, "high": 0.03148, "low": 0.02991, "close": 0.03142, "volume": 1862298.8, "close_time": 1769025599999, "quote_volume": 57113.161744, "trades": 557, "taker_buy_base": 674254.5, "taker_buy_quote": 20602.218739 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.03146, "high": 0.03148, "low": 0.03072, "close": 0.03118, "volume": 595056.3, "close_time": 1769029199999, "quote_volume": 18487.425042, "trades": 159, "taker_buy_base": 347246.4, "taker_buy_quote": 10770.387781 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.03125, "high": 0.03166, "low": 0.03116, "close": 0.03128, "volume": 800295.1, "close_time": 1769032799999, "quote_volume": 25084.88838, "trades": 296, "taker_buy_base": 486553.0, "taker_buy_quote": 15262.799697 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.03131, "high": 0.03131, "low": 0.03074, "close": 0.0308, "volume": 310406.3, "close_time": 1769036399999, "quote_volume": 9660.998191, "trades": 117, "taker_buy_base": 114619.6, "taker_buy_quote": 3572.702401 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.03074, "high": 0.03083, "low": 0.03027, "close": 0.03038, "volume": 408413.2, "close_time": 1769039999999, "quote_volume": 12524.8864, "trades": 96, "taker_buy_base": 238678.9, "taker_buy_quote": 7329.502505 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03053, "high": 0.0306, "low": 0.03028, "close": 0.0304, "volume": 385548.4, "close_time": 1769043599999, "quote_volume": 11716.676653, "trades": 114, "taker_buy_base": 145493.1, "taker_buy_quote": 4419.395355 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.03044, "high": 0.03055, "low": 0.03022, "close": 0.03037, "volume": 430350.6, "close_time": 1769047199999, "quote_volume": 13076.583261, "trades": 87, "taker_buy_base": 53271.8, "taker_buy_quote": 1618.890371 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.03037, "high": 0.03053, "low": 0.03013, "close": 0.03014, "volume": 188017.8, "close_time": 1769050799999, "quote_volume": 5707.614005, "trades": 78, "taker_buy_base": 119546.4, "taker_buy_quote": 3635.748036 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.03016, "high": 0.0303, "low": 0.02988, "close": 0.03008, "volume": 235280.1, "close_time": 1769054399999, "quote_volume": 7091.243946, "trades": 87, "taker_buy_base": 109530.7, "taker_buy_quote": 3309.188672 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.03013, "high": 0.03034, "low": 0.03004, "close": 0.03013, "volume": 200838.2, "close_time": 1769057999999, "quote_volume": 6064.372964, "trades": 57, "taker_buy_base": 115953.3, "taker_buy_quote": 3496.125146 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.03011, "high": 0.03019, "low": 0.03, "close": 0.03008, "volume": 63402.5, "close_time": 1769061599999, "quote_volume": 1908.213242, "trades": 30, "taker_buy_base": 39136.0, "taker_buy_quote": 1178.249903 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.03005, "high": 0.03027, "low": 0.02987, "close": 0.03016, "volume": 344993.5, "close_time": 1769065199999, "quote_volume": 10383.988387, "trades": 78, "taker_buy_base": 143732.6, "taker_buy_quote": 4319.819437 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.03023, "high": 0.03031, "low": 0.03002, "close": 0.03003, "volume": 164622.9, "close_time": 1769068799999, "quote_volume": 4962.806652, "trades": 60, "taker_buy_base": 52593.8, "taker_buy_quote": 1585.512307 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.03016, "high": 0.03029, "low": 0.03, "close": 0.03029, "volume": 437397.4, "close_time": 1769072399999, "quote_volume": 13163.838809, "trades": 173, "taker_buy_base": 316472.6, "taker_buy_quote": 9524.875515 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.03028, "high": 0.03055, "low": 0.03022, "close": 0.0304, "volume": 276253.7, "close_time": 1769075999999, "quote_volume": 8401.706292, "trades": 249, "taker_buy_base": 167833.6, "taker_buy_quote": 5105.43982 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.03042, "high": 0.03047, "low": 0.03029, "close": 0.03029, "volume": 516739.0, "close_time": 1769079599999, "quote_volume": 15693.499875, "trades": 129, "taker_buy_base": 192638.1, "taker_buy_quote": 5856.101086 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.03026, "high": 0.03026, "low": 0.0299, "close": 0.02994, "volume": 425449.7, "close_time": 1769083199999, "quote_volume": 12781.955605, "trades": 250, "taker_buy_base": 67604.9, "taker_buy_quote": 2032.574561 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.02994, "high": 0.03003, "low": 0.02987, "close": 0.02999, "volume": 510629.1, "close_time": 1769086799999, "quote_volume": 15285.326071, "trades": 290, "taker_buy_base": 310883.1, "taker_buy_quote": 9308.048935 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.02999, "high": 0.03013, "low": 0.02968, "close": 0.02981, "volume": 408398.1, "close_time": 1769090399999, "quote_volume": 12223.556205, "trades": 271, "taker_buy_base": 235621.2, "taker_buy_quote": 7052.440733 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.02977, "high": 0.02988, "low": 0.02935, "close": 0.02957, "volume": 564220.2, "close_time": 1769093999999, "quote_volume": 16714.953339, "trades": 364, "taker_buy_base": 393436.6, "taker_buy_quote": 11661.289455 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.02954, "high": 0.02996, "low": 0.02934, "close": 0.02964, "volume": 980558.5, "close_time": 1769097599999, "quote_volume": 28979.423717, "trades": 277, "taker_buy_base": 397836.6, "taker_buy_quote": 11766.977575 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02968, "high": 0.03005, "low": 0.02957, "close": 0.02989, "volume": 477525.3, "close_time": 1769101199999, "quote_volume": 14233.743605, "trades": 250, "taker_buy_base": 272774.5, "taker_buy_quote": 8151.286195 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.02991, "high": 0.02992, "low": 0.02951, "close": 0.02987, "volume": 173904.1, "close_time": 1769104799999, "quote_volume": 5169.85882, "trades": 229, "taker_buy_base": 87586.5, "taker_buy_quote": 2606.739165 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.02983, "high": 0.02988, "low": 0.02949, "close": 0.02949, "volume": 496424.2, "close_time": 1769108399999, "quote_volume": 14755.998922, "trades": 240, "taker_buy_base": 305452.9, "taker_buy_quote": 9072.6442 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.02952, "high": 0.02972, "low": 0.02936, "close": 0.02959, "volume": 407425.3, "close_time": 1769111999999, "quote_volume": 12032.083506, "trades": 217, "taker_buy_base": 168379.3, "taker_buy_quote": 4983.749545 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.02952, "high": 0.0297, "low": 0.0292, "close": 0.02937, "volume": 450902.6, "close_time": 1769115599999, "quote_volume": 13237.634439, "trades": 381, "taker_buy_base": 164098.6, "taker_buy_quote": 4821.784205 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.02939, "high": 0.02951, "low": 0.02923, "close": 0.02933, "volume": 615353.1, "close_time": 1769119199999, "quote_volume": 18057.774429, "trades": 333, "taker_buy_base": 448377.3, "taker_buy_quote": 13151.662722 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.02933, "high": 0.02933, "low": 0.02898, "close": 0.02907, "volume": 565451.5, "close_time": 1769122799999, "quote_volume": 16479.193433, "trades": 220, "taker_buy_base": 281062.8, "taker_buy_quote": 8188.393287 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.02907, "high": 0.02912, "low": 0.02889, "close": 0.02911, "volume": 822531.8, "close_time": 1769126399999, "quote_volume": 23888.741456, "trades": 383, "taker_buy_base": 216477.3, "taker_buy_quote": 6289.532662 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02912, "high": 0.02924, "low": 0.02902, "close": 0.02922, "volume": 642497.9, "close_time": 1769129999999, "quote_volume": 18737.152499, "trades": 263, "taker_buy_base": 247879.9, "taker_buy_quote": 7221.827353 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.02924, "high": 0.02953, "low": 0.02923, "close": 0.02945, "volume": 2029831.5, "close_time": 1769133599999, "quote_volume": 59825.31158, "trades": 336, "taker_buy_base": 321471.5, "taker_buy_quote": 9463.860864 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.02947, "high": 0.02947, "low": 0.02922, "close": 0.02923, "volume": 219586.2, "close_time": 1769137199999, "quote_volume": 6441.544183, "trades": 215, "taker_buy_base": 133905.6, "taker_buy_quote": 3928.477482 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.02923, "high": 0.02949, "low": 0.02922, "close": 0.02939, "volume": 733222.7, "close_time": 1769140799999, "quote_volume": 21549.552155, "trades": 320, "taker_buy_base": 244626.6, "taker_buy_quote": 7185.52709 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0294, "high": 0.02975, "low": 0.02937, "close": 0.02969, "volume": 908909.6, "close_time": 1769144399999, "quote_volume": 26849.339843, "trades": 252, "taker_buy_base": 496686.2, "taker_buy_quote": 14681.870372 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.02967, "high": 0.02993, "low": 0.02967, "close": 0.02993, "volume": 721244.3, "close_time": 1769147999999, "quote_volume": 21501.948552, "trades": 228, "taker_buy_base": 313742.1, "taker_buy_quote": 9362.440234 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.02994, "high": 0.03029, "low": 0.02972, "close": 0.02972, "volume": 1046445.6, "close_time": 1769151599999, "quote_volume": 31461.973598, "trades": 280, "taker_buy_base": 536000.3, "taker_buy_quote": 16125.875553 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.02976, "high": 0.03002, "low": 0.02964, "close": 0.02979, "volume": 338332.5, "close_time": 1769155199999, "quote_volume": 10081.907142, "trades": 203, "taker_buy_base": 268374.6, "taker_buy_quote": 7995.455146 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02977, "high": 0.02995, "low": 0.02949, "close": 0.02963, "volume": 1076077.9, "close_time": 1769158799999, "quote_volume": 32012.036319, "trades": 231, "taker_buy_base": 732567.9, "taker_buy_quote": 21788.145812 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.02967, "high": 0.02979, "low": 0.02955, "close": 0.02974, "volume": 454433.3, "close_time": 1769162399999, "quote_volume": 13470.575464, "trades": 189, "taker_buy_base": 175002.9, "taker_buy_quote": 5190.839937 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.02974, "high": 0.0298, "low": 0.02943, "close": 0.02959, "volume": 205348.0, "close_time": 1769165999999, "quote_volume": 6071.600375, "trades": 174, "taker_buy_base": 97554.0, "taker_buy_quote": 2887.27598 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0296, "high": 0.0299, "low": 0.02958, "close": 0.0297, "volume": 456674.6, "close_time": 1769169599999, "quote_volume": 13569.808911, "trades": 229, "taker_buy_base": 311395.9, "taker_buy_quote": 9254.990352 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02969, "high": 0.02969, "low": 0.02947, "close": 0.02947, "volume": 422530.7, "close_time": 1769173199999, "quote_volume": 12500.568678, "trades": 180, "taker_buy_base": 99086.3, "taker_buy_quote": 2931.83271 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.02944, "high": 0.02956, "low": 0.02931, "close": 0.02937, "volume": 322827.9, "close_time": 1769176799999, "quote_volume": 9492.398672, "trades": 271, "taker_buy_base": 200790.4, "taker_buy_quote": 5903.636592 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.02937, "high": 0.02952, "low": 0.0287, "close": 0.02896, "volume": 811081.9, "close_time": 1769180399999, "quote_volume": 23655.461662, "trades": 383, "taker_buy_base": 452545.4, "taker_buy_quote": 13211.35999 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.02898, "high": 0.02962, "low": 0.02872, "close": 0.02957, "volume": 998358.5, "close_time": 1769183999999, "quote_volume": 28998.453159, "trades": 387, "taker_buy_base": 491766.2, "taker_buy_quote": 14331.158519 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.02958, "high": 0.02982, "low": 0.02916, "close": 0.02961, "volume": 405990.4, "close_time": 1769187599999, "quote_volume": 11953.606008, "trades": 261, "taker_buy_base": 230381.3, "taker_buy_quote": 6804.649282 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.02952, "high": 0.03027, "low": 0.02933, "close": 0.02983, "volume": 1084063.0, "close_time": 1769191199999, "quote_volume": 32357.413934, "trades": 416, "taker_buy_base": 713608.0, "taker_buy_quote": 21273.922589 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.02974, "high": 0.03004, "low": 0.02961, "close": 0.02965, "volume": 933852.6, "close_time": 1769194799999, "quote_volume": 27868.081319, "trades": 336, "taker_buy_base": 711074.2, "taker_buy_quote": 21222.072639 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0296, "high": 0.0296, "low": 0.02906, "close": 0.02913, "volume": 1184939.3, "close_time": 1769198399999, "quote_volume": 34669.360143, "trades": 347, "taker_buy_base": 824338.3, "taker_buy_quote": 24094.154697 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.02911, "high": 0.02915, "low": 0.02865, "close": 0.02881, "volume": 877703.0, "close_time": 1769201999999, "quote_volume": 25373.190617, "trades": 342, "taker_buy_base": 510653.8, "taker_buy_quote": 14805.761346 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.02884, "high": 0.02915, "low": 0.02884, "close": 0.02889, "volume": 305540.6, "close_time": 1769205599999, "quote_volume": 8863.757157, "trades": 185, "taker_buy_base": 248748.6, "taker_buy_quote": 7216.782703 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.02887, "high": 0.02909, "low": 0.02887, "close": 0.02909, "volume": 551702.3, "close_time": 1769209199999, "quote_volume": 15998.95641, "trades": 147, "taker_buy_base": 342959.7, "taker_buy_quote": 9944.553211 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.02902, "high": 0.02922, "low": 0.02898, "close": 0.02914, "volume": 454272.9, "close_time": 1769212799999, "quote_volume": 13200.814978, "trades": 240, "taker_buy_base": 364664.9, "taker_buy_quote": 10596.975568 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02913, "high": 0.02922, "low": 0.02874, "close": 0.02876, "volume": 857212.8, "close_time": 1769216399999, "quote_volume": 24853.75379, "trades": 312, "taker_buy_base": 629215.9, "taker_buy_quote": 18232.585001 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.02876, "high": 0.02909, "low": 0.02875, "close": 0.02908, "volume": 521705.2, "close_time": 1769219999999, "quote_volume": 15093.347836, "trades": 291, "taker_buy_base": 355945.1, "taker_buy_quote": 10296.510039 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.02907, "high": 0.0292, "low": 0.02906, "close": 0.02915, "volume": 595615.5, "close_time": 1769223599999, "quote_volume": 17345.637356, "trades": 273, "taker_buy_base": 439056.7, "taker_buy_quote": 12784.950797 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.02913, "high": 0.02954, "low": 0.02911, "close": 0.02945, "volume": 395996.4, "close_time": 1769227199999, "quote_volume": 11617.831365, "trades": 295, "taker_buy_base": 274971.1, "taker_buy_quote": 8065.21525 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02939, "high": 0.02945, "low": 0.02921, "close": 0.02921, "volume": 170200.3, "close_time": 1769230799999, "quote_volume": 4993.049592, "trades": 170, "taker_buy_base": 122189.8, "taker_buy_quote": 3583.747911 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.02921, "high": 0.02921, "low": 0.02905, "close": 0.02909, "volume": 132734.7, "close_time": 1769234399999, "quote_volume": 3863.214811, "trades": 169, "taker_buy_base": 92848.2, "taker_buy_quote": 2702.099499 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.02909, "high": 0.02919, "low": 0.02904, "close": 0.0291, "volume": 180468.5, "close_time": 1769237999999, "quote_volume": 5252.144197, "trades": 224, "taker_buy_base": 141660.8, "taker_buy_quote": 4122.39997 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0291, "high": 0.02957, "low": 0.02907, "close": 0.02909, "volume": 716915.4, "close_time": 1769241599999, "quote_volume": 21015.178048, "trades": 299, "taker_buy_base": 362551.2, "taker_buy_quote": 10625.930765 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02907, "high": 0.02928, "low": 0.02904, "close": 0.02927, "volume": 737095.1, "close_time": 1769245199999, "quote_volume": 21466.378307, "trades": 253, "taker_buy_base": 474209.1, "taker_buy_quote": 13816.954544 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.02926, "high": 0.02928, "low": 0.02897, "close": 0.02899, "volume": 285544.0, "close_time": 1769248799999, "quote_volume": 8313.151086, "trades": 214, "taker_buy_base": 131559.9, "taker_buy_quote": 3825.624741 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.029, "high": 0.02905, "low": 0.02888, "close": 0.02893, "volume": 344929.0, "close_time": 1769252399999, "quote_volume": 9988.890516, "trades": 277, "taker_buy_base": 170394.7, "taker_buy_quote": 4935.099701 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.02893, "high": 0.02896, "low": 0.02873, "close": 0.02881, "volume": 1228145.8, "close_time": 1769255999999, "quote_volume": 35392.000752, "trades": 396, "taker_buy_base": 569112.2, "taker_buy_quote": 16402.899071 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02884, "high": 0.02896, "low": 0.02882, "close": 0.02892, "volume": 687917.4, "close_time": 1769259599999, "quote_volume": 19869.947757, "trades": 189, "taker_buy_base": 354611.3, "taker_buy_quote": 10250.376094 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.02892, "high": 0.02894, "low": 0.02869, "close": 0.02869, "volume": 665750.2, "close_time": 1769263199999, "quote_volume": 19148.354032, "trades": 231, "taker_buy_base": 422155.8, "taker_buy_quote": 12136.296016 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.02867, "high": 0.02896, "low": 0.02854, "close": 0.02884, "volume": 736673.4, "close_time": 1769266799999, "quote_volume": 21155.675055, "trades": 331, "taker_buy_base": 539807.2, "taker_buy_quote": 15502.567618 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.02884, "high": 0.02894, "low": 0.0286, "close": 0.02862, "volume": 290998.5, "close_time": 1769270399999, "quote_volume": 8374.168895, "trades": 255, "taker_buy_base": 208257.3, "taker_buy_quote": 5995.472894 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0286, "high": 0.02865, "low": 0.02828, "close": 0.02856, "volume": 573743.0, "close_time": 1769273999999, "quote_volume": 16358.900421, "trades": 316, "taker_buy_base": 439576.4, "taker_buy_quote": 12542.301696 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.02858, "high": 0.0287, "low": 0.02852, "close": 0.0287, "volume": 249160.4, "close_time": 1769277599999, "quote_volume": 7132.736996, "trades": 215, "taker_buy_base": 178799.6, "taker_buy_quote": 5117.954786 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.02872, "high": 0.02879, "low": 0.02864, "close": 0.02865, "volume": 505478.0, "close_time": 1769281199999, "quote_volume": 14507.987321, "trades": 240, "taker_buy_base": 175485.5, "taker_buy_quote": 5040.274241 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.02865, "high": 0.02868, "low": 0.02849, "close": 0.0285, "volume": 238427.6, "close_time": 1769284799999, "quote_volume": 6823.96441, "trades": 164, "taker_buy_base": 173419.7, "taker_buy_quote": 4965.793877 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02853, "high": 0.02863, "low": 0.0285, "close": 0.02857, "volume": 369189.9, "close_time": 1769288399999, "quote_volume": 10541.036991, "trades": 215, "taker_buy_base": 92724.5, "taker_buy_quote": 2649.293935 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.02856, "high": 0.02857, "low": 0.02843, "close": 0.02851, "volume": 442051.1, "close_time": 1769291999999, "quote_volume": 12595.198207, "trades": 238, "taker_buy_base": 324956.5, "taker_buy_quote": 9255.231716 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.02851, "high": 0.02871, "low": 0.02851, "close": 0.02866, "volume": 165969.7, "close_time": 1769295599999, "quote_volume": 4750.410881, "trades": 101, "taker_buy_base": 127691.1, "taker_buy_quote": 3654.198868 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.02865, "high": 0.02884, "low": 0.02865, "close": 0.02881, "volume": 1081478.0, "close_time": 1769299199999, "quote_volume": 31124.616201, "trades": 345, "taker_buy_base": 368728.3, "taker_buy_quote": 10609.388697 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02878, "high": 0.02891, "low": 0.02871, "close": 0.02889, "volume": 513480.2, "close_time": 1769302799999, "quote_volume": 14777.508166, "trades": 275, "taker_buy_base": 345275.9, "taker_buy_quote": 9936.248462 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.02887, "high": 0.029, "low": 0.02839, "close": 0.02847, "volume": 1118469.2, "close_time": 1769306399999, "quote_volume": 31930.96858, "trades": 294, "taker_buy_base": 375996.4, "taker_buy_quote": 10738.654574 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.02848, "high": 0.02867, "low": 0.02848, "close": 0.02854, "volume": 257948.7, "close_time": 1769309999999, "quote_volume": 7378.313869, "trades": 196, "taker_buy_base": 229239.3, "taker_buy_quote": 6556.856591 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.02855, "high": 0.02861, "low": 0.02833, "close": 0.02842, "volume": 315139.3, "close_time": 1769313599999, "quote_volume": 8976.493983, "trades": 212, "taker_buy_base": 226716.3, "taker_buy_quote": 6461.775128 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02832, "high": 0.02868, "low": 0.02832, "close": 0.02853, "volume": 377323.0, "close_time": 1769317199999, "quote_volume": 10771.59517, "trades": 204, "taker_buy_base": 282194.2, "taker_buy_quote": 8051.832655 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.02847, "high": 0.02847, "low": 0.02821, "close": 0.02845, "volume": 739616.5, "close_time": 1769320799999, "quote_volume": 20948.691905, "trades": 289, "taker_buy_base": 501143.1, "taker_buy_quote": 14193.728496 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.02842, "high": 0.02859, "low": 0.02838, "close": 0.02842, "volume": 117884.8, "close_time": 1769324399999, "quote_volume": 3357.137915, "trades": 161, "taker_buy_base": 92082.5, "taker_buy_quote": 2622.494386 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.02838, "high": 0.02853, "low": 0.02826, "close": 0.02845, "volume": 293437.2, "close_time": 1769327999999, "quote_volume": 8338.755155, "trades": 211, "taker_buy_base": 234833.8, "taker_buy_quote": 6679.649044 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02843, "high": 0.02852, "low": 0.02812, "close": 0.02827, "volume": 727678.8, "close_time": 1769331599999, "quote_volume": 20595.858924, "trades": 239, "taker_buy_base": 531317.0, "taker_buy_quote": 15042.257837 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.02826, "high": 0.02866, "low": 0.02819, "close": 0.02854, "volume": 1093702.1, "close_time": 1769335199999, "quote_volume": 31095.96207, "trades": 274, "taker_buy_base": 434144.8, "taker_buy_quote": 12362.001338 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.02854, "high": 0.02865, "low": 0.02836, "close": 0.02843, "volume": 333527.5, "close_time": 1769338799999, "quote_volume": 9520.900225, "trades": 196, "taker_buy_base": 183997.3, "taker_buy_quote": 5252.724918 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.02841, "high": 0.02849, "low": 0.02827, "close": 0.02834, "volume": 184917.0, "close_time": 1769342399999, "quote_volume": 5247.026017, "trades": 186, "taker_buy_base": 115613.2, "taker_buy_quote": 3282.146045 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02834, "high": 0.02834, "low": 0.02804, "close": 0.0283, "volume": 535009.7, "close_time": 1769345999999, "quote_volume": 15065.196188, "trades": 305, "taker_buy_base": 343277.4, "taker_buy_quote": 9669.711834 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0283, "high": 0.02841, "low": 0.02817, "close": 0.02841, "volume": 644341.2, "close_time": 1769349599999, "quote_volume": 18252.918258, "trades": 224, "taker_buy_base": 177825.8, "taker_buy_quote": 5034.589369 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.02838, "high": 0.0285, "low": 0.0278, "close": 0.02814, "volume": 2521895.2, "close_time": 1769353199999, "quote_volume": 70846.172316, "trades": 395, "taker_buy_base": 892720.4, "taker_buy_quote": 25234.406861 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.02815, "high": 0.02837, "low": 0.02806, "close": 0.02817, "volume": 497704.0, "close_time": 1769356799999, "quote_volume": 14044.231522, "trades": 248, "taker_buy_base": 279676.6, "taker_buy_quote": 7890.134908 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02811, "high": 0.02818, "low": 0.02704, "close": 0.02735, "volume": 7563160.8, "close_time": 1769360399999, "quote_volume": 207232.773098, "trades": 1069, "taker_buy_base": 2822338.4, "taker_buy_quote": 77431.912449 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.02735, "high": 0.02748, "low": 0.02718, "close": 0.02738, "volume": 1253817.8, "close_time": 1769363999999, "quote_volume": 34297.350336, "trades": 251, "taker_buy_base": 779879.7, "taker_buy_quote": 21326.628491 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.02735, "high": 0.0274, "low": 0.02701, "close": 0.02723, "volume": 2060665.1, "close_time": 1769367599999, "quote_volume": 56041.31606, "trades": 435, "taker_buy_base": 1387754.0, "taker_buy_quote": 37782.068515 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.02723, "high": 0.02734, "low": 0.02645, "close": 0.02663, "volume": 2381118.8, "close_time": 1769371199999, "quote_volume": 64030.294481, "trades": 505, "taker_buy_base": 915239.0, "taker_buy_quote": 24672.47827 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02664, "high": 0.02689, "low": 0.02656, "close": 0.02686, "volume": 1120624.6, "close_time": 1769374799999, "quote_volume": 30007.008776, "trades": 269, "taker_buy_base": 645780.0, "taker_buy_quote": 17295.851778 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.02687, "high": 0.02712, "low": 0.02687, "close": 0.02709, "volume": 1202075.8, "close_time": 1769378399999, "quote_volume": 32453.727806, "trades": 241, "taker_buy_base": 712053.2, "taker_buy_quote": 19230.135555 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.02713, "high": 0.02714, "low": 0.02688, "close": 0.02699, "volume": 449236.9, "close_time": 1769381999999, "quote_volume": 12118.939023, "trades": 108, "taker_buy_base": 213234.8, "taker_buy_quote": 5753.046907 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.02699, "high": 0.02724, "low": 0.0269, "close": 0.02719, "volume": 598657.0, "close_time": 1769385599999, "quote_volume": 16260.527085, "trades": 152, "taker_buy_base": 330191.9, "taker_buy_quote": 8968.802295 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02718, "high": 0.02747, "low": 0.02708, "close": 0.02737, "volume": 313835.8, "close_time": 1769389199999, "quote_volume": 8561.133611, "trades": 149, "taker_buy_base": 224366.8, "taker_buy_quote": 6118.428088 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0274, "high": 0.02806, "low": 0.02739, "close": 0.02795, "volume": 521376.3, "close_time": 1769392799999, "quote_volume": 14498.88842, "trades": 219, "taker_buy_base": 348193.0, "taker_buy_quote": 9680.671989 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.02795, "high": 0.02795, "low": 0.02767, "close": 0.0279, "volume": 192261.9, "close_time": 1769396399999, "quote_volume": 5355.103984, "trades": 102, "taker_buy_base": 96505.5, "taker_buy_quote": 2687.457812 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.02793, "high": 0.02807, "low": 0.02764, "close": 0.02772, "volume": 362178.1, "close_time": 1769399999999, "quote_volume": 10081.133445, "trades": 150, "taker_buy_base": 138561.7, "taker_buy_quote": 3856.295685 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02773, "high": 0.02806, "low": 0.02773, "close": 0.02786, "volume": 1334371.9, "close_time": 1769403599999, "quote_volume": 37252.984902, "trades": 180, "taker_buy_base": 711430.6, "taker_buy_quote": 19862.695046 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.02789, "high": 0.02811, "low": 0.02786, "close": 0.02798, "volume": 469730.6, "close_time": 1769407199999, "quote_volume": 13145.964373, "trades": 164, "taker_buy_base": 244982.0, "taker_buy_quote": 6846.240405 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.02797, "high": 0.02802, "low": 0.02781, "close": 0.02798, "volume": 533887.5, "close_time": 1769410799999, "quote_volume": 14901.024865, "trades": 164, "taker_buy_base": 190682.3, "taker_buy_quote": 5324.078289 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.02796, "high": 0.02818, "low": 0.0279, "close": 0.02818, "volume": 575523.7, "close_time": 1769414399999, "quote_volume": 16128.534404, "trades": 177, "taker_buy_base": 424626.7, "taker_buy_quote": 11892.699192 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02819, "high": 0.02832, "low": 0.02799, "close": 0.028, "volume": 680047.3, "close_time": 1769417999999, "quote_volume": 19134.113367, "trades": 172, "taker_buy_base": 247688.5, "taker_buy_quote": 6962.80772 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.028, "high": 0.028, "low": 0.02776, "close": 0.02779, "volume": 431938.6, "close_time": 1769421599999, "quote_volume": 12038.979456, "trades": 180, "taker_buy_base": 281451.8, "taker_buy_quote": 7847.373076 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.02779, "high": 0.02794, "low": 0.02776, "close": 0.02778, "volume": 186511.6, "close_time": 1769425199999, "quote_volume": 5194.844795, "trades": 123, "taker_buy_base": 140729.7, "taker_buy_quote": 3920.056459 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.02781, "high": 0.0279, "low": 0.02778, "close": 0.02786, "volume": 240535.5, "close_time": 1769428799999, "quote_volume": 6698.171792, "trades": 95, "taker_buy_base": 213470.9, "taker_buy_quote": 5944.729546 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.02791, "high": 0.028, "low": 0.02783, "close": 0.028, "volume": 749084.7, "close_time": 1769432399999, "quote_volume": 20917.595305, "trades": 184, "taker_buy_base": 433689.0, "taker_buy_quote": 12111.831054 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.02801, "high": 0.02822, "low": 0.02799, "close": 0.02817, "volume": 270549.3, "close_time": 1769435999999, "quote_volume": 7611.645352, "trades": 103, "taker_buy_base": 195770.9, "taker_buy_quote": 5511.146433 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.02817, "high": 0.02842, "low": 0.02789, "close": 0.02839, "volume": 1203247.6, "close_time": 1769439599999, "quote_volume": 33871.59652, "trades": 315, "taker_buy_base": 756255.5, "taker_buy_quote": 21283.972432 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.02841, "high": 0.02885, "low": 0.02819, "close": 0.02849, "volume": 958115.6, "close_time": 1769443199999, "quote_volume": 27383.07959, "trades": 261, "taker_buy_base": 627128.3, "taker_buy_quote": 17958.659198 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0285, "high": 0.02903, "low": 0.02839, "close": 0.02882, "volume": 960351.7, "close_time": 1769446799999, "quote_volume": 27585.91531, "trades": 169, "taker_buy_base": 754211.4, "taker_buy_quote": 21663.660735 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.02881, "high": 0.02896, "low": 0.02837, "close": 0.02878, "volume": 1301635.6, "close_time": 1769450399999, "quote_volume": 37372.049092, "trades": 332, "taker_buy_base": 768564.2, "taker_buy_quote": 22087.849201 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0287, "high": 0.02888, "low": 0.02853, "close": 0.02883, "volume": 566948.1, "close_time": 1769453999999, "quote_volume": 16267.890689, "trades": 207, "taker_buy_base": 298894.5, "taker_buy_quote": 8577.345553 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.02887, "high": 0.02893, "low": 0.02853, "close": 0.02854, "volume": 237124.5, "close_time": 1769457599999, "quote_volume": 6825.777797, "trades": 119, "taker_buy_base": 149860.8, "taker_buy_quote": 4314.939901 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02854, "high": 0.02856, "low": 0.02826, "close": 0.02826, "volume": 572648.1, "close_time": 1769461199999, "quote_volume": 16246.997578, "trades": 152, "taker_buy_base": 386684.1, "taker_buy_quote": 10963.135057 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.02827, "high": 0.02869, "low": 0.02822, "close": 0.02854, "volume": 545771.9, "close_time": 1769464799999, "quote_volume": 15531.972734, "trades": 206, "taker_buy_base": 362013.4, "taker_buy_quote": 10301.645971 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.02855, "high": 0.02857, "low": 0.02832, "close": 0.02839, "volume": 417936.9, "close_time": 1769468399999, "quote_volume": 11891.505665, "trades": 108, "taker_buy_base": 102675.1, "taker_buy_quote": 2919.730343 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.02828, "high": 0.02841, "low": 0.02822, "close": 0.02825, "volume": 257473.6, "close_time": 1769471999999, "quote_volume": 7278.455713, "trades": 166, "taker_buy_base": 140196.6, "taker_buy_quote": 3965.820813 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02826, "high": 0.02831, "low": 0.02809, "close": 0.02828, "volume": 317974.9, "close_time": 1769475599999, "quote_volume": 8970.806401, "trades": 199, "taker_buy_base": 186091.2, "taker_buy_quote": 5250.704233 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.02825, "high": 0.02844, "low": 0.02811, "close": 0.02831, "volume": 736041.2, "close_time": 1769479199999, "quote_volume": 20818.425098, "trades": 190, "taker_buy_base": 373902.3, "taker_buy_quote": 10591.35264 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.02834, "high": 0.02836, "low": 0.02807, "close": 0.0282, "volume": 544397.9, "close_time": 1769482799999, "quote_volume": 15346.334494, "trades": 210, "taker_buy_base": 362855.3, "taker_buy_quote": 10232.008724 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.02818, "high": 0.02821, "low": 0.02801, "close": 0.02806, "volume": 233393.1, "close_time": 1769486399999, "quote_volume": 6559.975269, "trades": 128, "taker_buy_base": 211567.4, "taker_buy_quote": 5947.358892 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02806, "high": 0.02818, "low": 0.02792, "close": 0.02801, "volume": 175046.3, "close_time": 1769489999999, "quote_volume": 4904.073646, "trades": 140, "taker_buy_base": 119143.8, "taker_buy_quote": 3337.041812 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.02796, "high": 0.02797, "low": 0.02779, "close": 0.02783, "volume": 387175.2, "close_time": 1769493599999, "quote_volume": 10785.307465, "trades": 156, "taker_buy_base": 267954.8, "taker_buy_quote": 7463.020693 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.02785, "high": 0.02787, "low": 0.0276, "close": 0.02764, "volume": 294743.1, "close_time": 1769497199999, "quote_volume": 8174.653921, "trades": 151, "taker_buy_base": 152578.4, "taker_buy_quote": 4229.458638 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.02764, "high": 0.0278, "low": 0.02764, "close": 0.02769, "volume": 187599.8, "close_time": 1769500799999, "quote_volume": 5204.212562, "trades": 141, "taker_buy_base": 163417.7, "taker_buy_quote": 4533.709939 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0277, "high": 0.02778, "low": 0.02764, "close": 0.02776, "volume": 208705.5, "close_time": 1769504399999, "quote_volume": 5782.613208, "trades": 135, "taker_buy_base": 118363.5, "taker_buy_quote": 3280.323706 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.02773, "high": 0.02773, "low": 0.02751, "close": 0.02751, "volume": 259724.0, "close_time": 1769507999999, "quote_volume": 7171.654545, "trades": 141, "taker_buy_base": 131270.1, "taker_buy_quote": 3627.074465 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.02752, "high": 0.02763, "low": 0.02745, "close": 0.02761, "volume": 473676.4, "close_time": 1769511599999, "quote_volume": 13029.167907, "trades": 171, "taker_buy_base": 268650.2, "taker_buy_quote": 7394.610321 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.02759, "high": 0.02763, "low": 0.02749, "close": 0.02753, "volume": 204862.4, "close_time": 1769515199999, "quote_volume": 5646.821756, "trades": 155, "taker_buy_base": 100416.8, "taker_buy_quote": 2767.653598 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02749, "high": 0.02755, "low": 0.02732, "close": 0.02741, "volume": 146737.5, "close_time": 1769518799999, "quote_volume": 4031.594011, "trades": 177, "taker_buy_base": 87525.8, "taker_buy_quote": 2405.169771 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.02743, "high": 0.02755, "low": 0.02725, "close": 0.0273, "volume": 330361.8, "close_time": 1769522399999, "quote_volume": 9057.529398, "trades": 186, "taker_buy_base": 187003.4, "taker_buy_quote": 5128.153726 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0273, "high": 0.02762, "low": 0.02709, "close": 0.02715, "volume": 923812.9, "close_time": 1769525999999, "quote_volume": 25258.62906, "trades": 310, "taker_buy_base": 540145.0, "taker_buy_quote": 14829.393692 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.02713, "high": 0.02743, "low": 0.02692, "close": 0.02743, "volume": 1017114.6, "close_time": 1769529599999, "quote_volume": 27545.218858, "trades": 334, "taker_buy_base": 699505.8, "taker_buy_quote": 18942.576106 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02744, "high": 0.0281, "low": 0.0274, "close": 0.02782, "volume": 620144.5, "close_time": 1769533199999, "quote_volume": 17237.24974, "trades": 275, "taker_buy_base": 434273.2, "taker_buy_quote": 12072.222801 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.02778, "high": 0.02778, "low": 0.027, "close": 0.02713, "volume": 1352926.0, "close_time": 1769536799999, "quote_volume": 36829.216594, "trades": 323, "taker_buy_base": 460782.6, "taker_buy_quote": 12529.134937 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.02706, "high": 0.02771, "low": 0.02706, "close": 0.02766, "volume": 274857.3, "close_time": 1769540399999, "quote_volume": 7512.436818, "trades": 210, "taker_buy_base": 198383.2, "taker_buy_quote": 5423.215758 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.02753, "high": 0.02767, "low": 0.02742, "close": 0.02763, "volume": 690806.8, "close_time": 1769543999999, "quote_volume": 19026.307949, "trades": 195, "taker_buy_base": 445469.1, "taker_buy_quote": 12276.336981 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.02758, "high": 0.0282, "low": 0.02758, "close": 0.02812, "volume": 425601.1, "close_time": 1769547599999, "quote_volume": 11878.355025, "trades": 289, "taker_buy_base": 311605.1, "taker_buy_quote": 8686.139258 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.02813, "high": 0.02813, "low": 0.02774, "close": 0.02777, "volume": 1553101.4, "close_time": 1769551199999, "quote_volume": 43294.090226, "trades": 379, "taker_buy_base": 670605.2, "taker_buy_quote": 18680.187073 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.02777, "high": 0.02797, "low": 0.0277, "close": 0.02787, "volume": 359968.2, "close_time": 1769554799999, "quote_volume": 10030.069673, "trades": 123, "taker_buy_base": 285717.0, "taker_buy_quote": 7962.833114 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.02784, "high": 0.02815, "low": 0.02776, "close": 0.02797, "volume": 667466.2, "close_time": 1769558399999, "quote_volume": 18679.26331, "trades": 251, "taker_buy_base": 139473.4, "taker_buy_quote": 3896.751912 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02797, "high": 0.02817, "low": 0.02778, "close": 0.02817, "volume": 427325.8, "close_time": 1769561999999, "quote_volume": 11934.489676, "trades": 198, "taker_buy_base": 225077.8, "taker_buy_quote": 6288.230387 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.02817, "high": 0.02819, "low": 0.02781, "close": 0.02791, "volume": 227709.3, "close_time": 1769565599999, "quote_volume": 6350.074578, "trades": 133, "taker_buy_base": 75404.4, "taker_buy_quote": 2103.845863 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.02789, "high": 0.02792, "low": 0.02752, "close": 0.02772, "volume": 1596960.8, "close_time": 1769569199999, "quote_volume": 44275.172579, "trades": 250, "taker_buy_base": 730701.0, "taker_buy_quote": 20231.350799 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.02773, "high": 0.02786, "low": 0.02764, "close": 0.02764, "volume": 262046.5, "close_time": 1769572799999, "quote_volume": 7276.841691, "trades": 120, "taker_buy_base": 76957.3, "taker_buy_quote": 2134.565017 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02759, "high": 0.0276, "low": 0.02736, "close": 0.0274, "volume": 589497.5, "close_time": 1769576399999, "quote_volume": 16185.149431, "trades": 151, "taker_buy_base": 538643.7, "taker_buy_quote": 14788.286948 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.02742, "high": 0.02751, "low": 0.02728, "close": 0.02747, "volume": 160349.3, "close_time": 1769579999999, "quote_volume": 4398.489455, "trades": 160, "taker_buy_base": 96282.3, "taker_buy_quote": 2639.989899 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.02751, "high": 0.02767, "low": 0.02747, "close": 0.02761, "volume": 329761.4, "close_time": 1769583599999, "quote_volume": 9096.59852, "trades": 230, "taker_buy_base": 265941.6, "taker_buy_quote": 7336.324305 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.02761, "high": 0.0278, "low": 0.0275, "close": 0.02767, "volume": 991221.6, "close_time": 1769587199999, "quote_volume": 27389.436137, "trades": 220, "taker_buy_base": 316149.5, "taker_buy_quote": 8736.601918 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02764, "high": 0.02765, "low": 0.02745, "close": 0.02746, "volume": 263133.4, "close_time": 1769590799999, "quote_volume": 7255.241199, "trades": 138, "taker_buy_base": 201423.9, "taker_buy_quote": 5555.916498 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.02745, "high": 0.0276, "low": 0.02735, "close": 0.02758, "volume": 230655.8, "close_time": 1769594399999, "quote_volume": 6331.819289, "trades": 198, "taker_buy_base": 141659.5, "taker_buy_quote": 3889.952117 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0276, "high": 0.02765, "low": 0.02739, "close": 0.02745, "volume": 452252.7, "close_time": 1769597999999, "quote_volume": 12418.375931, "trades": 186, "taker_buy_base": 324753.2, "taker_buy_quote": 8912.773167 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.02743, "high": 0.0279, "low": 0.02742, "close": 0.0279, "volume": 296897.8, "close_time": 1769601599999, "quote_volume": 8213.584841, "trades": 214, "taker_buy_base": 164791.8, "taker_buy_quote": 4554.410358 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0279, "high": 0.0279, "low": 0.02745, "close": 0.02752, "volume": 1161792.4, "close_time": 1769605199999, "quote_volume": 32236.245903, "trades": 216, "taker_buy_base": 431928.4, "taker_buy_quote": 11913.350386 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.02749, "high": 0.02762, "low": 0.02733, "close": 0.02736, "volume": 200390.4, "close_time": 1769608799999, "quote_volume": 5511.36211, "trades": 154, "taker_buy_base": 119104.8, "taker_buy_quote": 3276.56348 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.02736, "high": 0.02746, "low": 0.02713, "close": 0.02725, "volume": 302510.6, "close_time": 1769612399999, "quote_volume": 8253.754015, "trades": 223, "taker_buy_base": 191125.7, "taker_buy_quote": 5213.618185 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.02726, "high": 0.02736, "low": 0.02697, "close": 0.02715, "volume": 1318020.6, "close_time": 1769615999999, "quote_volume": 35880.165368, "trades": 261, "taker_buy_base": 438450.5, "taker_buy_quote": 11939.027031 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02717, "high": 0.02724, "low": 0.02696, "close": 0.02713, "volume": 124048.9, "close_time": 1769619599999, "quote_volume": 3360.949204, "trades": 124, "taker_buy_base": 92080.9, "taker_buy_quote": 2495.451494 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.02704, "high": 0.02758, "low": 0.0269, "close": 0.02741, "volume": 748475.1, "close_time": 1769623199999, "quote_volume": 20243.628346, "trades": 223, "taker_buy_base": 228011.1, "taker_buy_quote": 6205.310289 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.02736, "high": 0.02738, "low": 0.02706, "close": 0.02718, "volume": 463359.3, "close_time": 1769626799999, "quote_volume": 12620.486102, "trades": 211, "taker_buy_base": 196342.0, "taker_buy_quote": 5339.9146 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.02719, "high": 0.02753, "low": 0.02712, "close": 0.02745, "volume": 626164.8, "close_time": 1769630399999, "quote_volume": 17063.596136, "trades": 290, "taker_buy_base": 292235.6, "taker_buy_quote": 7970.237045 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02736, "high": 0.02766, "low": 0.02719, "close": 0.02736, "volume": 785253.5, "close_time": 1769633999999, "quote_volume": 21569.39674, "trades": 258, "taker_buy_base": 529349.4, "taker_buy_quote": 14536.385021 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.02733, "high": 0.02762, "low": 0.02706, "close": 0.02749, "volume": 1069199.8, "close_time": 1769637599999, "quote_volume": 29217.900336, "trades": 273, "taker_buy_base": 463103.0, "taker_buy_quote": 12689.942811 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.02749, "high": 0.02784, "low": 0.0273, "close": 0.02778, "volume": 211844.9, "close_time": 1769641199999, "quote_volume": 5842.958861, "trades": 151, "taker_buy_base": 178545.7, "taker_buy_quote": 4929.129455 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.02784, "high": 0.02798, "low": 0.02746, "close": 0.02757, "volume": 332061.6, "close_time": 1769644799999, "quote_volume": 9197.978044, "trades": 225, "taker_buy_base": 157253.5, "taker_buy_quote": 4358.513055 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0276, "high": 0.02767, "low": 0.02725, "close": 0.02741, "volume": 165140.6, "close_time": 1769648399999, "quote_volume": 4523.381355, "trades": 247, "taker_buy_base": 58225.4, "taker_buy_quote": 1596.172997 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.02739, "high": 0.02753, "low": 0.02711, "close": 0.02714, "volume": 206716.1, "close_time": 1769651999999, "quote_volume": 5653.033845, "trades": 262, "taker_buy_base": 109066.0, "taker_buy_quote": 2984.82838 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.02716, "high": 0.02717, "low": 0.02634, "close": 0.02646, "volume": 2038191.2, "close_time": 1769655599999, "quote_volume": 54324.055535, "trades": 662, "taker_buy_base": 813097.4, "taker_buy_quote": 21703.945955 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.02645, "high": 0.02662, "low": 0.02625, "close": 0.0264, "volume": 735206.5, "close_time": 1769659199999, "quote_volume": 19453.486683, "trades": 406, "taker_buy_base": 410507.6, "taker_buy_quote": 10869.33245 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02635, "high": 0.02653, "low": 0.0262, "close": 0.02649, "volume": 227956.8, "close_time": 1769662799999, "quote_volume": 6011.711928, "trades": 200, "taker_buy_base": 137035.5, "taker_buy_quote": 3620.470259 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.02648, "high": 0.02659, "low": 0.02642, "close": 0.02643, "volume": 310627.6, "close_time": 1769666399999, "quote_volume": 8240.055142, "trades": 226, "taker_buy_base": 168333.5, "taker_buy_quote": 4466.641247 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.02643, "high": 0.0267, "low": 0.02643, "close": 0.02666, "volume": 308010.1, "close_time": 1769669999999, "quote_volume": 8203.802783, "trades": 262, "taker_buy_base": 164510.1, "taker_buy_quote": 4383.971354 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.02664, "high": 0.02674, "low": 0.02653, "close": 0.02654, "volume": 305519.0, "close_time": 1769673599999, "quote_volume": 8145.2631, "trades": 225, "taker_buy_base": 162796.9, "taker_buy_quote": 4341.850558 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02653, "high": 0.02666, "low": 0.02639, "close": 0.02648, "volume": 444313.6, "close_time": 1769677199999, "quote_volume": 11782.347125, "trades": 246, "taker_buy_base": 184073.7, "taker_buy_quote": 4884.503765 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.02648, "high": 0.02663, "low": 0.02645, "close": 0.0265, "volume": 223976.9, "close_time": 1769680799999, "quote_volume": 5946.60843, "trades": 244, "taker_buy_base": 125903.3, "taker_buy_quote": 3344.161081 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0265, "high": 0.02666, "low": 0.02648, "close": 0.02656, "volume": 302008.8, "close_time": 1769684399999, "quote_volume": 8024.527185, "trades": 242, "taker_buy_base": 91938.5, "taker_buy_quote": 2443.81189 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.02652, "high": 0.02654, "low": 0.0262, "close": 0.02623, "volume": 584000.5, "close_time": 1769687999999, "quote_volume": 15396.634393, "trades": 150, "taker_buy_base": 363018.5, "taker_buy_quote": 9555.019597 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0262, "high": 0.02627, "low": 0.02594, "close": 0.02614, "volume": 390335.4, "close_time": 1769691599999, "quote_volume": 10214.630283, "trades": 111, "taker_buy_base": 258598.6, "taker_buy_quote": 6775.789856 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.02618, "high": 0.02632, "low": 0.02618, "close": 0.02632, "volume": 81810.1, "close_time": 1769695199999, "quote_volume": 2148.216157, "trades": 42, "taker_buy_base": 53347.6, "taker_buy_quote": 1400.760203 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.02633, "high": 0.02635, "low": 0.02517, "close": 0.02517, "volume": 1101343.3, "close_time": 1769698799999, "quote_volume": 28240.986448, "trades": 251, "taker_buy_base": 461410.5, "taker_buy_quote": 11805.738805 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.02519, "high": 0.02533, "low": 0.02432, "close": 0.02504, "volume": 5813249.5, "close_time": 1769702399999, "quote_volume": 144382.342583, "trades": 1172, "taker_buy_base": 2619463.4, "taker_buy_quote": 64968.898366 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.025, "high": 0.02525, "low": 0.02473, "close": 0.02523, "volume": 3702113.3, "close_time": 1769705999999, "quote_volume": 92179.528517, "trades": 409, "taker_buy_base": 2271399.5, "taker_buy_quote": 56583.826027 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.02527, "high": 0.02565, "low": 0.02501, "close": 0.02504, "volume": 1510396.0, "close_time": 1769709599999, "quote_volume": 38353.954449, "trades": 251, "taker_buy_base": 560439.4, "taker_buy_quote": 14245.244134 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.02503, "high": 0.02517, "low": 0.02461, "close": 0.02467, "volume": 3238870.0, "close_time": 1769713199999, "quote_volume": 80721.378259, "trades": 488, "taker_buy_base": 1265563.7, "taker_buy_quote": 31522.265909 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.02459, "high": 0.02499, "low": 0.02444, "close": 0.02493, "volume": 2073157.5, "close_time": 1769716799999, "quote_volume": 51050.269696, "trades": 301, "taker_buy_base": 1543454.8, "taker_buy_quote": 37951.155669 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02487, "high": 0.02522, "low": 0.02479, "close": 0.02521, "volume": 691789.7, "close_time": 1769720399999, "quote_volume": 17230.313828, "trades": 158, "taker_buy_base": 412366.2, "taker_buy_quote": 10281.471796 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.02525, "high": 0.02537, "low": 0.02517, "close": 0.02532, "volume": 526402.1, "close_time": 1769723999999, "quote_volume": 13310.98732, "trades": 142, "taker_buy_base": 340744.4, "taker_buy_quote": 8613.220629 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.02532, "high": 0.0254, "low": 0.02516, "close": 0.02516, "volume": 160791.2, "close_time": 1769727599999, "quote_volume": 4072.833156, "trades": 46, "taker_buy_base": 21108.7, "taker_buy_quote": 534.315051 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.02513, "high": 0.02524, "low": 0.02505, "close": 0.02522, "volume": 154447.7, "close_time": 1769731199999, "quote_volume": 3887.647914, "trades": 54, "taker_buy_base": 110456.2, "taker_buy_quote": 2780.676488 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02529, "high": 0.02532, "low": 0.02515, "close": 0.02523, "volume": 151362.0, "close_time": 1769734799999, "quote_volume": 3818.841375, "trades": 87, "taker_buy_base": 56694.8, "taker_buy_quote": 1431.216386 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.02526, "high": 0.02533, "low": 0.02416, "close": 0.0249, "volume": 2274182.3, "close_time": 1769738399999, "quote_volume": 55878.16258, "trades": 611, "taker_buy_base": 1025901.4, "taker_buy_quote": 25184.006343 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.02483, "high": 0.02483, "low": 0.02405, "close": 0.02435, "volume": 564306.5, "close_time": 1769741999999, "quote_volume": 13755.974782, "trades": 243, "taker_buy_base": 263025.2, "taker_buy_quote": 6418.968367 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.02432, "high": 0.02454, "low": 0.02431, "close": 0.02434, "volume": 247954.3, "close_time": 1769745599999, "quote_volume": 6050.915914, "trades": 109, "taker_buy_base": 164792.3, "taker_buy_quote": 4021.598075 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02437, "high": 0.02473, "low": 0.02437, "close": 0.02462, "volume": 217549.6, "close_time": 1769749199999, "quote_volume": 5353.209937, "trades": 96, "taker_buy_base": 124194.2, "taker_buy_quote": 3057.864419 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.02467, "high": 0.02467, "low": 0.02438, "close": 0.02438, "volume": 386198.7, "close_time": 1769752799999, "quote_volume": 9453.092475, "trades": 104, "taker_buy_base": 141567.1, "taker_buy_quote": 3468.831352 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.02441, "high": 0.02441, "low": 0.02383, "close": 0.02401, "volume": 638013.4, "close_time": 1769756399999, "quote_volume": 15364.84079, "trades": 225, "taker_buy_base": 287794.6, "taker_buy_quote": 6949.047681 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.02402, "high": 0.02445, "low": 0.02402, "close": 0.02438, "volume": 652652.0, "close_time": 1769759999999, "quote_volume": 15845.08891, "trades": 150, "taker_buy_base": 371491.2, "taker_buy_quote": 9018.951523 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02433, "high": 0.02455, "low": 0.02415, "close": 0.02425, "volume": 370328.4, "close_time": 1769763599999, "quote_volume": 9005.531331, "trades": 128, "taker_buy_base": 225091.9, "taker_buy_quote": 5473.327519 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0243, "high": 0.02432, "low": 0.02404, "close": 0.02418, "volume": 224916.1, "close_time": 1769767199999, "quote_volume": 5441.24158, "trades": 115, "taker_buy_base": 139825.3, "taker_buy_quote": 3382.163791 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.02428, "high": 0.02438, "low": 0.02417, "close": 0.02435, "volume": 247648.3, "close_time": 1769770799999, "quote_volume": 6016.314894, "trades": 94, "taker_buy_base": 149498.1, "taker_buy_quote": 3633.796543 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.02436, "high": 0.02478, "low": 0.02433, "close": 0.02469, "volume": 457387.8, "close_time": 1769774399999, "quote_volume": 11258.120495, "trades": 101, "taker_buy_base": 142247.9, "taker_buy_quote": 3493.085998 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02472, "high": 0.02475, "low": 0.02431, "close": 0.02431, "volume": 344525.6, "close_time": 1769777999999, "quote_volume": 8440.803739, "trades": 124, "taker_buy_base": 214834.3, "taker_buy_quote": 5263.624862 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0244, "high": 0.02445, "low": 0.02411, "close": 0.02424, "volume": 923040.8, "close_time": 1769781599999, "quote_volume": 22395.93793, "trades": 270, "taker_buy_base": 385788.4, "taker_buy_quote": 9367.245884 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.02425, "high": 0.02455, "low": 0.0242, "close": 0.02427, "volume": 1046864.1, "close_time": 1769785199999, "quote_volume": 25489.313802, "trades": 242, "taker_buy_base": 421246.4, "taker_buy_quote": 10263.246127 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.02432, "high": 0.02453, "low": 0.02394, "close": 0.02435, "volume": 463188.0, "close_time": 1769788799999, "quote_volume": 11226.251927, "trades": 180, "taker_buy_base": 206203.0, "taker_buy_quote": 5008.481671 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02432, "high": 0.02472, "low": 0.02418, "close": 0.02443, "volume": 847286.0, "close_time": 1769792399999, "quote_volume": 20728.856095, "trades": 279, "taker_buy_base": 480707.4, "taker_buy_quote": 11775.05959 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.02444, "high": 0.02464, "low": 0.02426, "close": 0.02441, "volume": 339619.9, "close_time": 1769795999999, "quote_volume": 8304.131024, "trades": 137, "taker_buy_base": 173713.5, "taker_buy_quote": 4250.386523 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.02442, "high": 0.02498, "low": 0.02384, "close": 0.02484, "volume": 913265.6, "close_time": 1769799599999, "quote_volume": 22313.295744, "trades": 307, "taker_buy_base": 413068.3, "taker_buy_quote": 10074.729828 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.02489, "high": 0.02505, "low": 0.02469, "close": 0.02478, "volume": 725426.0, "close_time": 1769803199999, "quote_volume": 18051.407395, "trades": 180, "taker_buy_base": 440104.8, "taker_buy_quote": 10951.671851 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02473, "high": 0.02473, "low": 0.02426, "close": 0.02433, "volume": 854674.2, "close_time": 1769806799999, "quote_volume": 20874.07374, "trades": 271, "taker_buy_base": 454492.4, "taker_buy_quote": 11105.57207 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.02438, "high": 0.02466, "low": 0.02431, "close": 0.02451, "volume": 1594294.7, "close_time": 1769810399999, "quote_volume": 39022.37869, "trades": 262, "taker_buy_base": 1239917.8, "taker_buy_quote": 30342.323554 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.02448, "high": 0.02456, "low": 0.02426, "close": 0.02444, "volume": 306957.6, "close_time": 1769813999999, "quote_volume": 7493.511994, "trades": 69, "taker_buy_base": 166473.3, "taker_buy_quote": 4064.576369 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.02437, "high": 0.02447, "low": 0.02425, "close": 0.02444, "volume": 951202.9, "close_time": 1769817599999, "quote_volume": 23179.541982, "trades": 76, "taker_buy_base": 26083.8, "taker_buy_quote": 635.556274 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02448, "high": 0.02449, "low": 0.02436, "close": 0.02438, "volume": 206093.4, "close_time": 1769821199999, "quote_volume": 5034.233743, "trades": 61, "taker_buy_base": 109568.7, "taker_buy_quote": 2676.199716 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.02439, "high": 0.0245, "low": 0.02432, "close": 0.02441, "volume": 310622.4, "close_time": 1769824799999, "quote_volume": 7592.712592, "trades": 50, "taker_buy_base": 238121.0, "taker_buy_quote": 5823.038211 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.02441, "high": 0.02449, "low": 0.0243, "close": 0.0244, "volume": 126618.3, "close_time": 1769828399999, "quote_volume": 3088.121692, "trades": 51, "taker_buy_base": 49296.5, "taker_buy_quote": 1203.071523 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.02441, "high": 0.02445, "low": 0.02428, "close": 0.02428, "volume": 186821.4, "close_time": 1769831999999, "quote_volume": 4555.817658, "trades": 44, "taker_buy_base": 59819.3, "taker_buy_quote": 1458.004649 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02433, "high": 0.02437, "low": 0.02412, "close": 0.02416, "volume": 86905.7, "close_time": 1769835599999, "quote_volume": 2105.26157, "trades": 43, "taker_buy_base": 47579.2, "taker_buy_quote": 1153.102104 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.02416, "high": 0.0242, "low": 0.02408, "close": 0.02416, "volume": 166165.7, "close_time": 1769839199999, "quote_volume": 4014.438498, "trades": 33, "taker_buy_base": 115679.5, "taker_buy_quote": 2795.380204 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.02415, "high": 0.02416, "low": 0.02384, "close": 0.02395, "volume": 423785.3, "close_time": 1769842799999, "quote_volume": 10165.747157, "trades": 108, "taker_buy_base": 130758.5, "taker_buy_quote": 3134.207176 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.02392, "high": 0.02392, "low": 0.02355, "close": 0.0238, "volume": 865909.1, "close_time": 1769846399999, "quote_volume": 20492.488621, "trades": 165, "taker_buy_base": 350194.2, "taker_buy_quote": 8277.391264 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0238, "high": 0.02387, "low": 0.02337, "close": 0.02362, "volume": 1737213.7, "close_time": 1769849999999, "quote_volume": 40951.246862, "trades": 444, "taker_buy_base": 826089.5, "taker_buy_quote": 19464.611773 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.02364, "high": 0.02372, "low": 0.02349, "close": 0.02354, "volume": 363377.4, "close_time": 1769853599999, "quote_volume": 8581.062263, "trades": 103, "taker_buy_base": 134672.3, "taker_buy_quote": 3183.080548 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.02351, "high": 0.02364, "low": 0.02343, "close": 0.02349, "volume": 230463.4, "close_time": 1769857199999, "quote_volume": 5423.995189, "trades": 111, "taker_buy_base": 60461.6, "taker_buy_quote": 1421.556497 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.02349, "high": 0.02354, "low": 0.02336, "close": 0.02343, "volume": 487850.9, "close_time": 1769860799999, "quote_volume": 11437.579808, "trades": 126, "taker_buy_base": 181764.2, "taker_buy_quote": 4262.166442 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02344, "high": 0.02347, "low": 0.02333, "close": 0.02338, "volume": 238185.3, "close_time": 1769864399999, "quote_volume": 5578.407395, "trades": 86, "taker_buy_base": 137847.7, "taker_buy_quote": 3230.541832 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.02341, "high": 0.02343, "low": 0.02322, "close": 0.0233, "volume": 579432.8, "close_time": 1769867999999, "quote_volume": 13510.693025, "trades": 176, "taker_buy_base": 271251.5, "taker_buy_quote": 6327.531017 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0233, "high": 0.02335, "low": 0.02171, "close": 0.02234, "volume": 3398457.3, "close_time": 1769871599999, "quote_volume": 75678.612598, "trades": 1158, "taker_buy_base": 1657605.5, "taker_buy_quote": 36831.588079 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.02237, "high": 0.02265, "low": 0.02224, "close": 0.02224, "volume": 1138833.7, "close_time": 1769875199999, "quote_volume": 25532.803838, "trades": 313, "taker_buy_base": 698056.7, "taker_buy_quote": 15643.440626 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.02225, "high": 0.02264, "low": 0.02204, "close": 0.02216, "volume": 3070449.0, "close_time": 1769878799999, "quote_volume": 68328.278358, "trades": 662, "taker_buy_base": 1323344.5, "taker_buy_quote": 29442.946896 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.02221, "high": 0.02222, "low": 0.02051, "close": 0.02109, "volume": 9270466.3, "close_time": 1769882399999, "quote_volume": 197181.266808, "trades": 2346, "taker_buy_base": 4344632.0, "taker_buy_quote": 92384.035493 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0211, "high": 0.02132, "low": 0.01981, "close": 0.0211, "volume": 6549297.7, "close_time": 1769885999999, "quote_volume": 134786.457956, "trades": 2149, "taker_buy_base": 2990006.2, "taker_buy_quote": 61509.427584 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.02112, "high": 0.02154, "low": 0.02111, "close": 0.02139, "volume": 1856033.3, "close_time": 1769889599999, "quote_volume": 39540.967557, "trades": 522, "taker_buy_base": 1116623.6, "taker_buy_quote": 23786.384184 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.02143, "high": 0.02146, "low": 0.02107, "close": 0.02132, "volume": 989093.7, "close_time": 1769893199999, "quote_volume": 20946.443271, "trades": 287, "taker_buy_base": 296413.6, "taker_buy_quote": 6297.34111 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.02139, "high": 0.02189, "low": 0.02126, "close": 0.02176, "volume": 1530327.3, "close_time": 1769896799999, "quote_volume": 32853.25958, "trades": 348, "taker_buy_base": 766549.5, "taker_buy_quote": 16486.312573 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.02178, "high": 0.02184, "low": 0.02156, "close": 0.02161, "volume": 1088295.7, "close_time": 1769900399999, "quote_volume": 23567.34095, "trades": 212, "taker_buy_base": 846666.9, "taker_buy_quote": 18326.911008 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.02168, "high": 0.02228, "low": 0.02165, "close": 0.02212, "volume": 715319.9, "close_time": 1769903999999, "quote_volume": 15743.730103, "trades": 262, "taker_buy_base": 350052.7, "taker_buy_quote": 7711.79827 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02209, "high": 0.02337, "low": 0.02208, "close": 0.02326, "volume": 9647089.1, "close_time": 1769907599999, "quote_volume": 218576.48983, "trades": 2397, "taker_buy_base": 4425057.0, "taker_buy_quote": 100238.729272 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.02326, "high": 0.02782, "low": 0.023, "close": 0.02511, "volume": 15088689.0, "close_time": 1769911199999, "quote_volume": 378036.534504, "trades": 5096, "taker_buy_base": 7971852.7, "taker_buy_quote": 200656.722315 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.02512, "high": 0.03137, "low": 0.02503, "close": 0.0286, "volume": 26072609.5, "close_time": 1769914799999, "quote_volume": 734450.914486, "trades": 9059, "taker_buy_base": 12741340.3, "taker_buy_quote": 358791.994864 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.02859, "high": 0.02864, "low": 0.02679, "close": 0.02686, "volume": 11945631.4, "close_time": 1769918399999, "quote_volume": 329072.124871, "trades": 3737, "taker_buy_base": 5618107.1, "taker_buy_quote": 154779.906076 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.02685, "high": 0.02871, "low": 0.02649, "close": 0.02653, "volume": 9491303.9, "close_time": 1769921999999, "quote_volume": 261962.961454, "trades": 2701, "taker_buy_base": 4925281.8, "taker_buy_quote": 136433.498664 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.02653, "high": 0.02791, "low": 0.02636, "close": 0.02712, "volume": 6246934.6, "close_time": 1769925599999, "quote_volume": 169163.452238, "trades": 1305, "taker_buy_base": 2563612.3, "taker_buy_quote": 69734.358178 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.02724, "high": 0.0279, "low": 0.02688, "close": 0.02739, "volume": 5623958.2, "close_time": 1769929199999, "quote_volume": 154349.638319, "trades": 1439, "taker_buy_base": 2875106.6, "taker_buy_quote": 79033.541414 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.02747, "high": 0.02765, "low": 0.02662, "close": 0.02667, "volume": 4049460.4, "close_time": 1769932799999, "quote_volume": 109460.050169, "trades": 1005, "taker_buy_base": 1748817.3, "taker_buy_quote": 47380.956432 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.02664, "high": 0.03029, "low": 0.02616, "close": 0.02931, "volume": 13487657.5, "close_time": 1769936399999, "quote_volume": 375493.86368, "trades": 3679, "taker_buy_base": 7605902.4, "taker_buy_quote": 211940.90687 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0293, "high": 0.03307, "low": 0.02771, "close": 0.03174, "volume": 31351784.7, "close_time": 1769939999999, "quote_volume": 947500.382728, "trades": 13102, "taker_buy_base": 15061296.8, "taker_buy_quote": 455822.678881 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.03167, "high": 0.03744, "low": 0.0311, "close": 0.03341, "volume": 34438667.0, "close_time": 1769943599999, "quote_volume": 1181927.499511, "trades": 19443, "taker_buy_base": 19123314.5, "taker_buy_quote": 656246.427524 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.03344, "high": 0.0355, "low": 0.02849, "close": 0.02906, "volume": 18745221.0, "close_time": 1769947199999, "quote_volume": 609315.9663, "trades": 9812, "taker_buy_base": 8205866.5, "taker_buy_quote": 268412.259926 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.02909, "high": 0.03349, "low": 0.02856, "close": 0.03008, "volume": 14652307.7, "close_time": 1769950799999, "quote_volume": 456322.407495, "trades": 6056, "taker_buy_base": 8078368.5, "taker_buy_quote": 253154.204008 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.03004, "high": 0.03082, "low": 0.0264, "close": 0.02764, "volume": 11030750.6, "close_time": 1769954399999, "quote_volume": 308019.890983, "trades": 4817, "taker_buy_base": 5112431.5, "taker_buy_quote": 142941.977936 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.02761, "high": 0.0289, "low": 0.02724, "close": 0.02748, "volume": 5403762.1, "close_time": 1769957999999, "quote_volume": 152160.54238, "trades": 2387, "taker_buy_base": 3075482.0, "taker_buy_quote": 86713.309261 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.02736, "high": 0.02894, "low": 0.02691, "close": 0.02886, "volume": 4608498.2, "close_time": 1769961599999, "quote_volume": 127962.202083, "trades": 2547, "taker_buy_base": 2713127.7, "taker_buy_quote": 75832.12716 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.02875, "high": 0.03279, "low": 0.02874, "close": 0.02986, "volume": 18319631.3, "close_time": 1769965199999, "quote_volume": 558677.932217, "trades": 7210, "taker_buy_base": 9485204.3, "taker_buy_quote": 290370.127446 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.02979, "high": 0.03082, "low": 0.02873, "close": 0.02944, "volume": 8314374.9, "close_time": 1769968799999, "quote_volume": 247580.925692, "trades": 3704, "taker_buy_base": 4629758.4, "taker_buy_quote": 138202.520393 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.02943, "high": 0.03012, "low": 0.02841, "close": 0.02876, "volume": 4985360.7, "close_time": 1769972399999, "quote_volume": 145310.226855, "trades": 1789, "taker_buy_base": 2624678.7, "taker_buy_quote": 76757.998499 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.02876, "high": 0.03091, "low": 0.02872, "close": 0.02909, "volume": 5619133.1, "close_time": 1769975999999, "quote_volume": 166921.298905, "trades": 2278, "taker_buy_base": 3081825.7, "taker_buy_quote": 91503.246093 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.02906, "high": 0.02994, "low": 0.028, "close": 0.02921, "volume": 6071892.4, "close_time": 1769979599999, "quote_volume": 175474.255769, "trades": 1960, "taker_buy_base": 2651226.3, "taker_buy_quote": 76801.902188 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.02918, "high": 0.02938, "low": 0.02787, "close": 0.02836, "volume": 3138784.6, "close_time": 1769983199999, "quote_volume": 90048.619115, "trades": 1066, "taker_buy_base": 1892604.6, "taker_buy_quote": 54247.844179 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.02839, "high": 0.02979, "low": 0.02787, "close": 0.02882, "volume": 2338817.1, "close_time": 1769986799999, "quote_volume": 67330.05411, "trades": 1294, "taker_buy_base": 1278971.3, "taker_buy_quote": 36844.452834 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.02869, "high": 0.031, "low": 0.02763, "close": 0.0307, "volume": 5818499.0, "close_time": 1769990399999, "quote_volume": 169635.889688, "trades": 2722, "taker_buy_base": 3307792.0, "taker_buy_quote": 96969.607725 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03074, "high": 0.03216, "low": 0.02667, "close": 0.02719, "volume": 14880562.5, "close_time": 1769993999999, "quote_volume": 427110.839138, "trades": 8376, "taker_buy_base": 6528159.4, "taker_buy_quote": 186699.722496 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.02716, "high": 0.03248, "low": 0.027, "close": 0.0297, "volume": 14215519.2, "close_time": 1769997599999, "quote_volume": 430071.457999, "trades": 8224, "taker_buy_base": 7598440.4, "taker_buy_quote": 229343.717056 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.02965, "high": 0.03112, "low": 0.02765, "close": 0.02784, "volume": 10457429.1, "close_time": 1770001199999, "quote_volume": 310280.772332, "trades": 6521, "taker_buy_base": 5106304.9, "taker_buy_quote": 151367.502755 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.02778, "high": 0.02824, "low": 0.02545, "close": 0.02613, "volume": 5839921.4, "close_time": 1770004799999, "quote_volume": 155327.74634, "trades": 3104, "taker_buy_base": 2465245.3, "taker_buy_quote": 65457.264424 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.02609, "high": 0.02687, "low": 0.02557, "close": 0.02643, "volume": 3734654.9, "close_time": 1770008399999, "quote_volume": 97603.41461, "trades": 1558, "taker_buy_base": 1480735.6, "taker_buy_quote": 38674.050385 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.02642, "high": 0.02661, "low": 0.02524, "close": 0.02556, "volume": 4399597.3, "close_time": 1770011999999, "quote_volume": 113362.847786, "trades": 1371, "taker_buy_base": 1791087.1, "taker_buy_quote": 46383.630883 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.02556, "high": 0.02577, "low": 0.02453, "close": 0.02535, "volume": 4022545.2, "close_time": 1770015599999, "quote_volume": 101420.547594, "trades": 1630, "taker_buy_base": 2426037.2, "taker_buy_quote": 61147.664371 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.02538, "high": 0.02556, "low": 0.02487, "close": 0.0249, "volume": 3219854.5, "close_time": 1770019199999, "quote_volume": 81233.654741, "trades": 726, "taker_buy_base": 1106311.8, "taker_buy_quote": 27816.255465 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.02491, "high": 0.02501, "low": 0.02456, "close": 0.02468, "volume": 1948835.2, "close_time": 1770022799999, "quote_volume": 48276.978899, "trades": 586, "taker_buy_base": 797166.2, "taker_buy_quote": 19758.424695 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.02468, "high": 0.02529, "low": 0.02455, "close": 0.02511, "volume": 2459781.0, "close_time": 1770026399999, "quote_volume": 61238.697816, "trades": 926, "taker_buy_base": 1016006.1, "taker_buy_quote": 25317.580289 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.02514, "high": 0.02584, "low": 0.0251, "close": 0.02527, "volume": 2696081.0, "close_time": 1770029999999, "quote_volume": 68554.403384, "trades": 1103, "taker_buy_base": 1147686.4, "taker_buy_quote": 29189.049344 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.02521, "high": 0.02559, "low": 0.02491, "close": 0.02494, "volume": 2213523.6, "close_time": 1770033599999, "quote_volume": 55763.544701, "trades": 762, "taker_buy_base": 1154297.4, "taker_buy_quote": 29119.135013 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.02496, "high": 0.02547, "low": 0.02488, "close": 0.02516, "volume": 2538136.1, "close_time": 1770037199999, "quote_volume": 63832.241268, "trades": 677, "taker_buy_base": 1242764.0, "taker_buy_quote": 31235.247026 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.02516, "high": 0.02526, "low": 0.02478, "close": 0.02513, "volume": 864464.6, "close_time": 1770040799999, "quote_volume": 21573.090845, "trades": 445, "taker_buy_base": 382890.1, "taker_buy_quote": 9559.314642 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.02509, "high": 0.02568, "low": 0.02476, "close": 0.02548, "volume": 2279351.8, "close_time": 1770044399999, "quote_volume": 57428.728323, "trades": 752, "taker_buy_base": 879497.7, "taker_buy_quote": 22211.132387 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.02548, "high": 0.02592, "low": 0.02502, "close": 0.02564, "volume": 2311162.4, "close_time": 1770047999999, "quote_volume": 58983.968139, "trades": 762, "taker_buy_base": 1140120.7, "taker_buy_quote": 29208.15258 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0256, "high": 0.02662, "low": 0.02559, "close": 0.02628, "volume": 3994365.5, "close_time": 1770051599999, "quote_volume": 104776.534747, "trades": 1262, "taker_buy_base": 1700470.1, "taker_buy_quote": 44643.065009 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.02628, "high": 0.02654, "low": 0.02585, "close": 0.02602, "volume": 1442776.8, "close_time": 1770055199999, "quote_volume": 37778.253825, "trades": 415, "taker_buy_base": 470580.3, "taker_buy_quote": 12325.930791 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.02597, "high": 0.02605, "low": 0.02568, "close": 0.02587, "volume": 761596.8, "close_time": 1770058799999, "quote_volume": 19687.809408, "trades": 451, "taker_buy_base": 320289.0, "taker_buy_quote": 8278.637918 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.02583, "high": 0.02583, "low": 0.02548, "close": 0.02554, "volume": 546734.7, "close_time": 1770062399999, "quote_volume": 14021.669157, "trades": 380, "taker_buy_base": 236658.5, "taker_buy_quote": 6071.688487 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.02553, "high": 0.02571, "low": 0.0252, "close": 0.02544, "volume": 758098.1, "close_time": 1770065999999, "quote_volume": 19266.438205, "trades": 368, "taker_buy_base": 315645.5, "taker_buy_quote": 8033.177747 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.02542, "high": 0.02568, "low": 0.02542, "close": 0.02568, "volume": 395177.2, "close_time": 1770069599999, "quote_volume": 10098.304778, "trades": 287, "taker_buy_base": 215823.3, "taker_buy_quote": 5516.47048 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.02571, "high": 0.02613, "low": 0.0257, "close": 0.026, "volume": 987245.0, "close_time": 1770073199999, "quote_volume": 25620.115729, "trades": 411, "taker_buy_base": 428082.5, "taker_buy_quote": 11097.076088 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0259, "high": 0.0263, "low": 0.02567, "close": 0.0258, "volume": 2504568.3, "close_time": 1770076799999, "quote_volume": 65285.272171, "trades": 910, "taker_buy_base": 852420.4, "taker_buy_quote": 22177.704388 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.02581, "high": 0.02704, "low": 0.02414, "close": 0.02448, "volume": 8276940.4, "close_time": 1770080399999, "quote_volume": 211725.508254, "trades": 4077, "taker_buy_base": 3640855.8, "taker_buy_quote": 93850.293424 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.02442, "high": 0.02444, "low": 0.02377, "close": 0.02443, "volume": 2314314.2, "close_time": 1770083999999, "quote_volume": 55820.429008, "trades": 976, "taker_buy_base": 1235987.7, "taker_buy_quote": 29822.623404 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.02442, "high": 0.02454, "low": 0.02367, "close": 0.02371, "volume": 2482761.3, "close_time": 1770087599999, "quote_volume": 59890.798238, "trades": 1054, "taker_buy_base": 1352219.1, "taker_buy_quote": 32582.536458 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.02372, "high": 0.0239, "low": 0.02359, "close": 0.02387, "volume": 1387611.0, "close_time": 1770091199999, "quote_volume": 32924.960255, "trades": 574, "taker_buy_base": 539426.9, "taker_buy_quote": 12811.867639 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.02383, "high": 0.02427, "low": 0.02375, "close": 0.02391, "volume": 1177741.6, "close_time": 1770094799999, "quote_volume": 28278.691047, "trades": 477, "taker_buy_base": 500601.4, "taker_buy_quote": 12026.027067 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.02392, "high": 0.02402, "low": 0.02356, "close": 0.02375, "volume": 1144965.1, "close_time": 1770098399999, "quote_volume": 27227.293115, "trades": 445, "taker_buy_base": 722360.5, "taker_buy_quote": 17179.782082 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.02374, "high": 0.02395, "low": 0.0236, "close": 0.02388, "volume": 1038462.8, "close_time": 1770101999999, "quote_volume": 24684.236989, "trades": 470, "taker_buy_base": 468513.3, "taker_buy_quote": 11152.668534 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.02383, "high": 0.02383, "low": 0.02327, "close": 0.02362, "volume": 1880748.3, "close_time": 1770105599999, "quote_volume": 44282.363821, "trades": 786, "taker_buy_base": 770689.8, "taker_buy_quote": 18133.643725 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0236, "high": 0.02379, "low": 0.02352, "close": 0.02359, "volume": 1699567.2, "close_time": 1770109199999, "quote_volume": 40243.803498, "trades": 626, "taker_buy_base": 1237150.4, "taker_buy_quote": 29299.064051 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.02359, "high": 0.02369, "low": 0.02311, "close": 0.02326, "volume": 1112633.3, "close_time": 1770112799999, "quote_volume": 25916.701249, "trades": 524, "taker_buy_base": 493594.9, "taker_buy_quote": 11502.219238 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.02326, "high": 0.02362, "low": 0.02311, "close": 0.02319, "volume": 1435731.6, "close_time": 1770116399999, "quote_volume": 33535.182329, "trades": 531, "taker_buy_base": 532825.5, "taker_buy_quote": 12478.838615 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.02318, "high": 0.02353, "low": 0.02315, "close": 0.02341, "volume": 1060558.5, "close_time": 1770119999999, "quote_volume": 24764.876329, "trades": 456, "taker_buy_base": 561022.2, "taker_buy_quote": 13109.486326 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.02338, "high": 0.02379, "low": 0.02334, "close": 0.0237, "volume": 1228982.7, "close_time": 1770123599999, "quote_volume": 28981.989339, "trades": 487, "taker_buy_base": 687696.8, "taker_buy_quote": 16229.350899 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.02367, "high": 0.02368, "low": 0.02342, "close": 0.02345, "volume": 753917.9, "close_time": 1770127199999, "quote_volume": 17738.971233, "trades": 288, "taker_buy_base": 339791.3, "taker_buy_quote": 7987.621575 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.02343, "high": 0.0236, "low": 0.02303, "close": 0.02303, "volume": 2008358.2, "close_time": 1770130799999, "quote_volume": 46770.703532, "trades": 530, "taker_buy_base": 1296709.6, "taker_buy_quote": 30182.054274 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.02306, "high": 0.02368, "low": 0.02297, "close": 0.02368, "volume": 2434583.9, "close_time": 1770134399999, "quote_volume": 56436.406687, "trades": 755, "taker_buy_base": 1307769.7, "taker_buy_quote": 30262.228239 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.02365, "high": 0.02368, "low": 0.02313, "close": 0.02338, "volume": 1123033.4, "close_time": 1770137999999, "quote_volume": 26207.187891, "trades": 494, "taker_buy_base": 529967.6, "taker_buy_quote": 12371.861521 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.02337, "high": 0.02353, "low": 0.02275, "close": 0.02281, "volume": 3431025.3, "close_time": 1770141599999, "quote_volume": 78948.949755, "trades": 787, "taker_buy_base": 1146591.5, "taker_buy_quote": 26392.006962 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.02283, "high": 0.0229, "low": 0.02223, "close": 0.02224, "volume": 2159037.2, "close_time": 1770145199999, "quote_volume": 48706.837621, "trades": 821, "taker_buy_base": 930696.1, "taker_buy_quote": 21004.116365 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.02226, "high": 0.02323, "low": 0.02224, "close": 0.0232, "volume": 3067837.9, "close_time": 1770148799999, "quote_volume": 69803.11986, "trades": 837, "taker_buy_base": 1481660.3, "taker_buy_quote": 33818.233353 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.02318, "high": 0.02401, "low": 0.02284, "close": 0.02371, "volume": 2279388.0, "close_time": 1770152399999, "quote_volume": 53312.937231, "trades": 746, "taker_buy_base": 1218501.5, "taker_buy_quote": 28431.917222 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.02367, "high": 0.02393, "low": 0.02346, "close": 0.02353, "volume": 1270397.1, "close_time": 1770155999999, "quote_volume": 30099.744255, "trades": 425, "taker_buy_base": 489544.5, "taker_buy_quote": 11585.149652 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.02353, "high": 0.02353, "low": 0.02291, "close": 0.02294, "volume": 698496.1, "close_time": 1770159599999, "quote_volume": 16226.50918, "trades": 248, "taker_buy_base": 330467.0, "taker_buy_quote": 7668.668094 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.02295, "high": 0.02309, "low": 0.0227, "close": 0.02304, "volume": 866596.7, "close_time": 1770163199999, "quote_volume": 19877.17523, "trades": 432, "taker_buy_base": 465456.5, "taker_buy_quote": 10676.003779 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02301, "high": 0.02363, "low": 0.02242, "close": 0.02265, "volume": 3116231.7, "close_time": 1770166799999, "quote_volume": 71277.212277, "trades": 953, "taker_buy_base": 2047485.5, "taker_buy_quote": 46739.350938 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.02262, "high": 0.02347, "low": 0.02261, "close": 0.0233, "volume": 1417174.3, "close_time": 1770170399999, "quote_volume": 32690.083099, "trades": 453, "taker_buy_base": 693104.4, "taker_buy_quote": 16014.813266 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.02328, "high": 0.0239, "low": 0.02312, "close": 0.02324, "volume": 1259716.5, "close_time": 1770173999999, "quote_volume": 29623.991077, "trades": 533, "taker_buy_base": 667636.9, "taker_buy_quote": 15698.905071 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.02322, "high": 0.02402, "low": 0.02317, "close": 0.02383, "volume": 1041402.7, "close_time": 1770177599999, "quote_volume": 24748.693471, "trades": 443, "taker_buy_base": 620964.6, "taker_buy_quote": 14763.333814 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0238, "high": 0.0241, "low": 0.02357, "close": 0.02384, "volume": 2480330.4, "close_time": 1770181199999, "quote_volume": 58893.677673, "trades": 706, "taker_buy_base": 1262831.3, "taker_buy_quote": 29988.59262 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.02382, "high": 0.02418, "low": 0.0237, "close": 0.02373, "volume": 2070328.6, "close_time": 1770184799999, "quote_volume": 49596.660781, "trades": 517, "taker_buy_base": 739153.6, "taker_buy_quote": 17707.658041 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.02375, "high": 0.02389, "low": 0.02347, "close": 0.02348, "volume": 812446.1, "close_time": 1770188399999, "quote_volume": 19251.101103, "trades": 258, "taker_buy_base": 545883.3, "taker_buy_quote": 12933.76468 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.02354, "high": 0.02368, "low": 0.02345, "close": 0.02348, "volume": 853024.3, "close_time": 1770191999999, "quote_volume": 20077.279014, "trades": 243, "taker_buy_base": 620673.3, "taker_buy_quote": 14603.528035 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02346, "high": 0.02517, "low": 0.02326, "close": 0.02496, "volume": 5918305.7, "close_time": 1770195599999, "quote_volume": 144656.479812, "trades": 2239, "taker_buy_base": 3439147.6, "taker_buy_quote": 83939.595121 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.02499, "high": 0.0252, "low": 0.02423, "close": 0.02432, "volume": 6850320.3, "close_time": 1770199199999, "quote_volume": 169029.635752, "trades": 2428, "taker_buy_base": 3373861.3, "taker_buy_quote": 83148.317243 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.02432, "high": 0.02446, "low": 0.02402, "close": 0.02436, "volume": 1496567.6, "close_time": 1770202799999, "quote_volume": 36266.127689, "trades": 450, "taker_buy_base": 1000350.3, "taker_buy_quote": 24247.208286 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.02432, "high": 0.02476, "low": 0.02387, "close": 0.02464, "volume": 1814706.6, "close_time": 1770206399999, "quote_volume": 44172.74623, "trades": 694, "taker_buy_base": 912319.7, "taker_buy_quote": 22205.40018 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.02465, "high": 0.02482, "low": 0.02412, "close": 0.02412, "volume": 1200746.9, "close_time": 1770209999999, "quote_volume": 29347.748971, "trades": 475, "taker_buy_base": 557318.0, "taker_buy_quote": 13626.753879 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.02409, "high": 0.02409, "low": 0.02347, "close": 0.02352, "volume": 2515509.3, "close_time": 1770213599999, "quote_volume": 59668.019382, "trades": 693, "taker_buy_base": 1286569.8, "taker_buy_quote": 30535.637108 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.02353, "high": 0.02391, "low": 0.02351, "close": 0.02354, "volume": 1291461.2, "close_time": 1770217199999, "quote_volume": 30634.125401, "trades": 493, "taker_buy_base": 740479.7, "taker_buy_quote": 17573.370607 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.02357, "high": 0.02379, "low": 0.02317, "close": 0.02329, "volume": 1808580.0, "close_time": 1770220799999, "quote_volume": 42345.094918, "trades": 532, "taker_buy_base": 1239368.6, "taker_buy_quote": 28991.26513 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.02328, "high": 0.02352, "low": 0.02299, "close": 0.02316, "volume": 1175707.2, "close_time": 1770224399999, "quote_volume": 27255.211363, "trades": 509, "taker_buy_base": 530663.5, "taker_buy_quote": 12313.813202 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.02311, "high": 0.02329, "low": 0.02278, "close": 0.02304, "volume": 3192370.5, "close_time": 1770227999999, "quote_volume": 73100.836595, "trades": 622, "taker_buy_base": 1356787.9, "taker_buy_quote": 31089.809095 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.02301, "high": 0.02363, "low": 0.0227, "close": 0.02338, "volume": 4332468.4, "close_time": 1770231599999, "quote_volume": 99718.594888, "trades": 885, "taker_buy_base": 1686306.1, "taker_buy_quote": 39039.89279 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.02331, "high": 0.02373, "low": 0.02321, "close": 0.02364, "volume": 1483009.9, "close_time": 1770235199999, "quote_volume": 34742.055703, "trades": 514, "taker_buy_base": 577307.1, "taker_buy_quote": 13533.67814 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.02362, "high": 0.02364, "low": 0.02323, "close": 0.02329, "volume": 1130904.4, "close_time": 1770238799999, "quote_volume": 26536.144451, "trades": 285, "taker_buy_base": 407703.8, "taker_buy_quote": 9578.790603 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0233, "high": 0.02334, "low": 0.02276, "close": 0.02292, "volume": 822415.3, "close_time": 1770242399999, "quote_volume": 18846.20853, "trades": 279, "taker_buy_base": 609542.9, "taker_buy_quote": 13960.280623 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.02293, "high": 0.02339, "low": 0.02249, "close": 0.02283, "volume": 2899839.9, "close_time": 1770245999999, "quote_volume": 66266.46999, "trades": 581, "taker_buy_base": 1939169.9, "taker_buy_quote": 44425.021751 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0228, "high": 0.02319, "low": 0.02278, "close": 0.02309, "volume": 1255799.9, "close_time": 1770249599999, "quote_volume": 28821.605399, "trades": 540, "taker_buy_base": 898255.9, "taker_buy_quote": 20589.193747 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02309, "high": 0.02311, "low": 0.02239, "close": 0.02252, "volume": 901110.9, "close_time": 1770253199999, "quote_volume": 20349.679451, "trades": 459, "taker_buy_base": 492488.4, "taker_buy_quote": 11120.264612 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.02246, "high": 0.02262, "low": 0.0221, "close": 0.02228, "volume": 1007801.8, "close_time": 1770256799999, "quote_volume": 22546.246904, "trades": 634, "taker_buy_base": 464505.1, "taker_buy_quote": 10401.862795 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.02228, "high": 0.02245, "low": 0.02195, "close": 0.02197, "volume": 1080237.9, "close_time": 1770260399999, "quote_volume": 23958.822884, "trades": 519, "taker_buy_base": 672327.3, "taker_buy_quote": 14930.084331 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.022, "high": 0.0221, "low": 0.02158, "close": 0.02166, "volume": 1834832.6, "close_time": 1770263999999, "quote_volume": 39968.172279, "trades": 580, "taker_buy_base": 933517.7, "taker_buy_quote": 20395.164033 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.02166, "high": 0.0221, "low": 0.02161, "close": 0.02192, "volume": 1244238.1, "close_time": 1770267599999, "quote_volume": 27177.745927, "trades": 537, "taker_buy_base": 887613.8, "taker_buy_quote": 19387.188805 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.02192, "high": 0.02214, "low": 0.0218, "close": 0.02194, "volume": 893115.1, "close_time": 1770271199999, "quote_volume": 19621.878272, "trades": 491, "taker_buy_base": 427896.0, "taker_buy_quote": 9398.539119 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.02194, "high": 0.02197, "low": 0.02154, "close": 0.02158, "volume": 856751.7, "close_time": 1770274799999, "quote_volume": 18621.596543, "trades": 386, "taker_buy_base": 566729.6, "taker_buy_quote": 12316.631831 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.02156, "high": 0.02197, "low": 0.02156, "close": 0.02171, "volume": 784718.9, "close_time": 1770278399999, "quote_volume": 17116.556727, "trades": 385, "taker_buy_base": 399641.0, "taker_buy_quote": 8720.572333 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.02172, "high": 0.02208, "low": 0.02172, "close": 0.022, "volume": 929953.0, "close_time": 1770281999999, "quote_volume": 20402.827107, "trades": 483, "taker_buy_base": 604054.1, "taker_buy_quote": 13249.594557 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.02199, "high": 0.02247, "low": 0.02198, "close": 0.0221, "volume": 1231537.0, "close_time": 1770285599999, "quote_volume": 27299.771438, "trades": 456, "taker_buy_base": 907185.3, "taker_buy_quote": 20105.207938 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0221, "high": 0.02214, "low": 0.0217, "close": 0.0217, "volume": 785312.3, "close_time": 1770289199999, "quote_volume": 17219.262342, "trades": 440, "taker_buy_base": 468670.8, "taker_buy_quote": 10278.501248 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.02172, "high": 0.02196, "low": 0.02143, "close": 0.02158, "volume": 1088716.0, "close_time": 1770292799999, "quote_volume": 23566.120651, "trades": 556, "taker_buy_base": 518760.5, "taker_buy_quote": 11239.866556 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0216, "high": 0.02161, "low": 0.02113, "close": 0.0213, "volume": 1382880.0, "close_time": 1770296399999, "quote_volume": 29458.103697, "trades": 537, "taker_buy_base": 839864.8, "taker_buy_quote": 17881.00314 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.02126, "high": 0.02147, "low": 0.02105, "close": 0.02112, "volume": 833383.8, "close_time": 1770299999999, "quote_volume": 17659.301211, "trades": 473, "taker_buy_base": 441215.3, "taker_buy_quote": 9349.833155 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.02112, "high": 0.02186, "low": 0.02112, "close": 0.02144, "volume": 1433451.8, "close_time": 1770303599999, "quote_volume": 30785.868349, "trades": 579, "taker_buy_base": 724437.7, "taker_buy_quote": 15568.174851 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.02146, "high": 0.0217, "low": 0.02071, "close": 0.02097, "volume": 9100221.0, "close_time": 1770307199999, "quote_volume": 193878.095656, "trades": 3183, "taker_buy_base": 4693580.1, "taker_buy_quote": 100047.221137 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.02101, "high": 0.02152, "low": 0.02082, "close": 0.02123, "volume": 3042905.4, "close_time": 1770310799999, "quote_volume": 64453.049443, "trades": 1081, "taker_buy_base": 1976928.6, "taker_buy_quote": 41817.096903 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.02125, "high": 0.0213, "low": 0.02048, "close": 0.02051, "volume": 2924001.5, "close_time": 1770314399999, "quote_volume": 60666.887782, "trades": 1126, "taker_buy_base": 1114532.9, "taker_buy_quote": 23147.369209 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0205, "high": 0.02063, "low": 0.02, "close": 0.02035, "volume": 3260674.0, "close_time": 1770317999999, "quote_volume": 66091.604017, "trades": 1214, "taker_buy_base": 1443633.4, "taker_buy_quote": 29284.496172 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.02032, "high": 0.02042, "low": 0.01994, "close": 0.01998, "volume": 1831070.3, "close_time": 1770321599999, "quote_volume": 36873.215733, "trades": 558, "taker_buy_base": 955063.5, "taker_buy_quote": 19244.563306 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01997, "high": 0.02033, "low": 0.01993, "close": 0.02007, "volume": 4714980.2, "close_time": 1770325199999, "quote_volume": 94514.34035, "trades": 1760, "taker_buy_base": 2721918.6, "taker_buy_quote": 54558.132278 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.02006, "high": 0.02036, "low": 0.0194, "close": 0.0194, "volume": 2995093.8, "close_time": 1770328799999, "quote_volume": 59171.716108, "trades": 1121, "taker_buy_base": 1728434.3, "taker_buy_quote": 34087.994852 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0194, "high": 0.02037, "low": 0.01914, "close": 0.02037, "volume": 1382499.4, "close_time": 1770332399999, "quote_volume": 27039.256833, "trades": 549, "taker_buy_base": 618424.3, "taker_buy_quote": 12177.76668 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.02032, "high": 0.02096, "low": 0.02021, "close": 0.02053, "volume": 1683407.6, "close_time": 1770335999999, "quote_volume": 34766.354967, "trades": 714, "taker_buy_base": 875776.5, "taker_buy_quote": 18097.130828 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02053, "high": 0.02307, "low": 0.01885, "close": 0.02249, "volume": 13321909.5, "close_time": 1770339599999, "quote_volume": 279259.48953, "trades": 10816, "taker_buy_base": 6528815.3, "taker_buy_quote": 137760.759925 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0225, "high": 0.02464, "low": 0.02239, "close": 0.02339, "volume": 11038277.4, "close_time": 1770343199999, "quote_volume": 261734.287018, "trades": 4579, "taker_buy_base": 5902503.6, "taker_buy_quote": 139941.262617 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0235, "high": 0.02387, "low": 0.02271, "close": 0.02356, "volume": 3775849.7, "close_time": 1770346799999, "quote_volume": 87844.70457, "trades": 1623, "taker_buy_base": 1865241.2, "taker_buy_quote": 43403.661505 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.02351, "high": 0.02355, "low": 0.02264, "close": 0.02296, "volume": 1658612.8, "close_time": 1770350399999, "quote_volume": 38300.762763, "trades": 725, "taker_buy_base": 871181.4, "taker_buy_quote": 20142.635973 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02293, "high": 0.02293, "low": 0.02208, "close": 0.02231, "volume": 1821511.0, "close_time": 1770353999999, "quote_volume": 40913.450142, "trades": 851, "taker_buy_base": 885536.3, "taker_buy_quote": 19925.957771 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0223, "high": 0.02315, "low": 0.02229, "close": 0.02279, "volume": 1688644.1, "close_time": 1770357599999, "quote_volume": 38430.161486, "trades": 748, "taker_buy_base": 797646.5, "taker_buy_quote": 18145.691932 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.02285, "high": 0.02299, "low": 0.02241, "close": 0.02266, "volume": 1699077.8, "close_time": 1770361199999, "quote_volume": 38499.93353, "trades": 629, "taker_buy_base": 909407.0, "taker_buy_quote": 20619.570081 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.02261, "high": 0.02392, "low": 0.02261, "close": 0.0232, "volume": 6175263.8, "close_time": 1770364799999, "quote_volume": 143680.675816, "trades": 2802, "taker_buy_base": 3297055.6, "taker_buy_quote": 76699.405355 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0232, "high": 0.02346, "low": 0.02288, "close": 0.02327, "volume": 2609347.9, "close_time": 1770368399999, "quote_volume": 60250.808734, "trades": 1067, "taker_buy_base": 1208516.5, "taker_buy_quote": 27955.070453 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.02325, "high": 0.02456, "low": 0.02318, "close": 0.02434, "volume": 4039923.0, "close_time": 1770371999999, "quote_volume": 96681.54525, "trades": 1769, "taker_buy_base": 2190413.3, "taker_buy_quote": 52387.242493 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.02434, "high": 0.02485, "low": 0.02393, "close": 0.02425, "volume": 6135156.0, "close_time": 1770375599999, "quote_volume": 150089.985031, "trades": 2376, "taker_buy_base": 2483351.3, "taker_buy_quote": 60716.158842 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.02419, "high": 0.02434, "low": 0.02381, "close": 0.02425, "volume": 2917791.4, "close_time": 1770379199999, "quote_volume": 70221.064256, "trades": 1143, "taker_buy_base": 1068421.0, "taker_buy_quote": 25731.562588 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.02426, "high": 0.02492, "low": 0.02327, "close": 0.02341, "volume": 7708498.1, "close_time": 1770382799999, "quote_volume": 186799.928898, "trades": 2523, "taker_buy_base": 3254548.6, "taker_buy_quote": 79156.154965 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.02344, "high": 0.0238, "low": 0.02314, "close": 0.02347, "volume": 5699129.4, "close_time": 1770386399999, "quote_volume": 133534.177889, "trades": 1311, "taker_buy_base": 3235140.9, "taker_buy_quote": 75906.512211 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.02343, "high": 0.02391, "low": 0.02328, "close": 0.02355, "volume": 2646309.7, "close_time": 1770389999999, "quote_volume": 62420.379675, "trades": 946, "taker_buy_base": 1328198.6, "taker_buy_quote": 31343.45921 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.02354, "high": 0.02382, "low": 0.02323, "close": 0.02327, "volume": 3052655.1, "close_time": 1770393599999, "quote_volume": 71815.900959, "trades": 986, "taker_buy_base": 1812593.3, "taker_buy_quote": 42713.20977 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.02329, "high": 0.024, "low": 0.02329, "close": 0.02382, "volume": 3093701.1, "close_time": 1770397199999, "quote_volume": 73405.631114, "trades": 1160, "taker_buy_base": 1561122.6, "taker_buy_quote": 37110.597311 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.02387, "high": 0.02417, "low": 0.02365, "close": 0.02371, "volume": 2295213.8, "close_time": 1770400799999, "quote_volume": 54838.541863, "trades": 816, "taker_buy_base": 1257141.2, "taker_buy_quote": 30055.261243 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.02368, "high": 0.0237, "low": 0.02304, "close": 0.02307, "volume": 2134600.9, "close_time": 1770404399999, "quote_volume": 49749.677135, "trades": 565, "taker_buy_base": 1244310.9, "taker_buy_quote": 28977.720092 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.02308, "high": 0.02327, "low": 0.02297, "close": 0.0232, "volume": 2449250.2, "close_time": 1770407999999, "quote_volume": 56534.271702, "trades": 672, "taker_buy_base": 1998643.2, "taker_buy_quote": 46126.920853 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.02319, "high": 0.02337, "low": 0.02296, "close": 0.02299, "volume": 1354650.7, "close_time": 1770411599999, "quote_volume": 31320.829081, "trades": 479, "taker_buy_base": 672946.7, "taker_buy_quote": 15545.094049 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.023, "high": 0.02315, "low": 0.02277, "close": 0.02312, "volume": 998251.7, "close_time": 1770415199999, "quote_volume": 22921.831959, "trades": 400, "taker_buy_base": 607074.0, "taker_buy_quote": 13956.415337 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.02309, "high": 0.02342, "low": 0.02307, "close": 0.02314, "volume": 564594.7, "close_time": 1770418799999, "quote_volume": 13091.772394, "trades": 246, "taker_buy_base": 264984.2, "taker_buy_quote": 6154.402482 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.02313, "high": 0.02327, "low": 0.02285, "close": 0.02304, "volume": 614641.7, "close_time": 1770422399999, "quote_volume": 14130.373452, "trades": 258, "taker_buy_base": 206403.8, "taker_buy_quote": 4758.563978 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02305, "high": 0.02423, "low": 0.02283, "close": 0.02316, "volume": 7057752.7, "close_time": 1770425999999, "quote_volume": 165270.000607, "trades": 2684, "taker_buy_base": 3464114.6, "taker_buy_quote": 81375.068506 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.02316, "high": 0.02354, "low": 0.023, "close": 0.02337, "volume": 2057635.1, "close_time": 1770429599999, "quote_volume": 47850.749173, "trades": 807, "taker_buy_base": 969349.3, "taker_buy_quote": 22550.070321 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.02328, "high": 0.02335, "low": 0.02231, "close": 0.02243, "volume": 1285672.1, "close_time": 1770433199999, "quote_volume": 29271.764293, "trades": 572, "taker_buy_base": 410278.1, "taker_buy_quote": 9386.256661 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.02245, "high": 0.02267, "low": 0.02245, "close": 0.0225, "volume": 1405966.1, "close_time": 1770436799999, "quote_volume": 31715.354697, "trades": 496, "taker_buy_base": 313911.6, "taker_buy_quote": 7071.551258 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0225, "high": 0.0228, "low": 0.02249, "close": 0.02263, "volume": 541468.8, "close_time": 1770440399999, "quote_volume": 12249.087996, "trades": 341, "taker_buy_base": 346988.0, "taker_buy_quote": 7851.746501 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.02266, "high": 0.02285, "low": 0.02231, "close": 0.02232, "volume": 1052235.6, "close_time": 1770443999999, "quote_volume": 23788.152458, "trades": 419, "taker_buy_base": 348400.9, "taker_buy_quote": 7865.482813 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.02231, "high": 0.0224, "low": 0.02178, "close": 0.02178, "volume": 1597938.5, "close_time": 1770447599999, "quote_volume": 35433.858016, "trades": 586, "taker_buy_base": 605421.5, "taker_buy_quote": 13430.695474 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.02179, "high": 0.02193, "low": 0.02136, "close": 0.02158, "volume": 3049121.8, "close_time": 1770451199999, "quote_volume": 66051.075111, "trades": 927, "taker_buy_base": 972185.1, "taker_buy_quote": 21077.310964 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.02155, "high": 0.02183, "low": 0.02148, "close": 0.02179, "volume": 1490967.9, "close_time": 1770454799999, "quote_volume": 32311.18588, "trades": 570, "taker_buy_base": 488353.8, "taker_buy_quote": 10561.531568 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0218, "high": 0.0219, "low": 0.02164, "close": 0.02173, "volume": 599893.9, "close_time": 1770458399999, "quote_volume": 13067.341472, "trades": 440, "taker_buy_base": 260938.7, "taker_buy_quote": 5681.331549 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.02172, "high": 0.02175, "low": 0.02157, "close": 0.02167, "volume": 1107653.9, "close_time": 1770461999999, "quote_volume": 24014.458769, "trades": 305, "taker_buy_base": 675628.4, "taker_buy_quote": 14656.459219 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.02166, "high": 0.02169, "low": 0.02149, "close": 0.02155, "volume": 642133.2, "close_time": 1770465599999, "quote_volume": 13861.245017, "trades": 237, "taker_buy_base": 242984.5, "taker_buy_quote": 5236.656062 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.02155, "high": 0.0221, "low": 0.02153, "close": 0.02185, "volume": 1086397.3, "close_time": 1770469199999, "quote_volume": 23706.355845, "trades": 440, "taker_buy_base": 542031.0, "taker_buy_quote": 11828.119829 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.02186, "high": 0.02194, "low": 0.02162, "close": 0.0217, "volume": 910248.0, "close_time": 1770472799999, "quote_volume": 19771.417747, "trades": 378, "taker_buy_base": 362224.5, "taker_buy_quote": 7876.144073 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.02171, "high": 0.02185, "low": 0.0215, "close": 0.02151, "volume": 756653.8, "close_time": 1770476399999, "quote_volume": 16388.73857, "trades": 322, "taker_buy_base": 427062.7, "taker_buy_quote": 9252.342208 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0215, "high": 0.0219, "low": 0.02147, "close": 0.02184, "volume": 1100845.1, "close_time": 1770479999999, "quote_volume": 23924.192607, "trades": 348, "taker_buy_base": 410351.6, "taker_buy_quote": 8894.742891 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.02185, "high": 0.0224, "low": 0.02178, "close": 0.0218, "volume": 4468426.4, "close_time": 1770483599999, "quote_volume": 98736.216758, "trades": 2001, "taker_buy_base": 2281270.2, "taker_buy_quote": 50441.668165 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.02177, "high": 0.02196, "low": 0.02175, "close": 0.02188, "volume": 431489.8, "close_time": 1770487199999, "quote_volume": 9422.79007, "trades": 211, "taker_buy_base": 273394.6, "taker_buy_quote": 5971.419474 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.02189, "high": 0.02233, "low": 0.02185, "close": 0.02228, "volume": 730812.9, "close_time": 1770490799999, "quote_volume": 16194.369586, "trades": 348, "taker_buy_base": 522985.3, "taker_buy_quote": 11598.356956 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.02223, "high": 0.02223, "low": 0.02201, "close": 0.02204, "volume": 1548753.4, "close_time": 1770494399999, "quote_volume": 34288.18316, "trades": 380, "taker_buy_base": 147422.8, "taker_buy_quote": 3257.123501 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02207, "high": 0.02215, "low": 0.02197, "close": 0.02209, "volume": 611005.3, "close_time": 1770497999999, "quote_volume": 13466.516347, "trades": 296, "taker_buy_base": 371395.6, "taker_buy_quote": 8185.588415 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.02215, "high": 0.02217, "low": 0.02196, "close": 0.02196, "volume": 404118.4, "close_time": 1770501599999, "quote_volume": 8910.589855, "trades": 217, "taker_buy_base": 246425.4, "taker_buy_quote": 5434.545788 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.02194, "high": 0.0222, "low": 0.02192, "close": 0.02193, "volume": 656382.2, "close_time": 1770505199999, "quote_volume": 14437.860808, "trades": 215, "taker_buy_base": 557538.8, "taker_buy_quote": 12257.707711 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.02197, "high": 0.02198, "low": 0.02173, "close": 0.02185, "volume": 415292.6, "close_time": 1770508799999, "quote_volume": 9056.488321, "trades": 243, "taker_buy_base": 190497.1, "taker_buy_quote": 4156.292453 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02182, "high": 0.02232, "low": 0.02155, "close": 0.02159, "volume": 2623022.8, "close_time": 1770512399999, "quote_volume": 57610.454918, "trades": 1117, "taker_buy_base": 1345539.2, "taker_buy_quote": 29571.229981 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.02163, "high": 0.02173, "low": 0.0216, "close": 0.02171, "volume": 268290.4, "close_time": 1770515999999, "quote_volume": 5813.440626, "trades": 172, "taker_buy_base": 110800.5, "taker_buy_quote": 2400.048393 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.02169, "high": 0.02177, "low": 0.02152, "close": 0.02154, "volume": 225123.1, "close_time": 1770519599999, "quote_volume": 4868.183414, "trades": 160, "taker_buy_base": 103972.1, "taker_buy_quote": 2254.906924 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.02155, "high": 0.02157, "low": 0.02137, "close": 0.02139, "volume": 1404164.3, "close_time": 1770523199999, "quote_volume": 30115.323867, "trades": 289, "taker_buy_base": 316611.9, "taker_buy_quote": 6794.067668 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0214, "high": 0.02142, "low": 0.02125, "close": 0.02135, "volume": 756861.4, "close_time": 1770526799999, "quote_volume": 16135.556452, "trades": 272, "taker_buy_base": 142899.1, "taker_buy_quote": 3048.381639 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.02136, "high": 0.02136, "low": 0.02116, "close": 0.02125, "volume": 259484.2, "close_time": 1770530399999, "quote_volume": 5518.419966, "trades": 180, "taker_buy_base": 168342.7, "taker_buy_quote": 3577.856419 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.02128, "high": 0.02141, "low": 0.02122, "close": 0.02127, "volume": 303331.8, "close_time": 1770533999999, "quote_volume": 6465.723404, "trades": 217, "taker_buy_base": 119714.9, "taker_buy_quote": 2552.554162 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.02127, "high": 0.02146, "low": 0.0212, "close": 0.02146, "volume": 682026.5, "close_time": 1770537599999, "quote_volume": 14522.153299, "trades": 307, "taker_buy_base": 262543.7, "taker_buy_quote": 5591.224654 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02144, "high": 0.02201, "low": 0.02131, "close": 0.02194, "volume": 1121881.1, "close_time": 1770541199999, "quote_volume": 24309.640493, "trades": 342, "taker_buy_base": 598347.8, "taker_buy_quote": 12972.583683 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.02196, "high": 0.02217, "low": 0.0216, "close": 0.02164, "volume": 889695.5, "close_time": 1770544799999, "quote_volume": 19495.567676, "trades": 382, "taker_buy_base": 497688.6, "taker_buy_quote": 10918.948014 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.02165, "high": 0.02168, "low": 0.02141, "close": 0.02145, "volume": 296878.6, "close_time": 1770548399999, "quote_volume": 6391.301303, "trades": 228, "taker_buy_base": 215575.6, "taker_buy_quote": 4641.250935 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.02142, "high": 0.02181, "low": 0.02141, "close": 0.02174, "volume": 1283533.0, "close_time": 1770551999999, "quote_volume": 27803.32604, "trades": 373, "taker_buy_base": 731123.9, "taker_buy_quote": 15844.057363 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02173, "high": 0.02175, "low": 0.02151, "close": 0.02155, "volume": 433371.4, "close_time": 1770555599999, "quote_volume": 9369.132153, "trades": 203, "taker_buy_base": 227854.1, "taker_buy_quote": 4931.685634 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.02155, "high": 0.02163, "low": 0.02149, "close": 0.02163, "volume": 368959.3, "close_time": 1770559199999, "quote_volume": 7956.184095, "trades": 224, "taker_buy_base": 241443.8, "taker_buy_quote": 5206.768732 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.02162, "high": 0.02198, "low": 0.0216, "close": 0.02182, "volume": 2321545.5, "close_time": 1770562799999, "quote_volume": 50554.672071, "trades": 619, "taker_buy_base": 825295.9, "taker_buy_quote": 17989.466795 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0218, "high": 0.02189, "low": 0.02148, "close": 0.02152, "volume": 532694.5, "close_time": 1770566399999, "quote_volume": 11524.73713, "trades": 261, "taker_buy_base": 271204.1, "taker_buy_quote": 5863.502183 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02154, "high": 0.02162, "low": 0.02106, "close": 0.02115, "volume": 2480261.5, "close_time": 1770569999999, "quote_volume": 53094.984193, "trades": 374, "taker_buy_base": 1981700.1, "taker_buy_quote": 42507.870815 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.02116, "high": 0.0215, "low": 0.02115, "close": 0.02149, "volume": 713525.2, "close_time": 1770573599999, "quote_volume": 15216.659285, "trades": 276, "taker_buy_base": 347909.5, "taker_buy_quote": 7432.439249 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.02149, "high": 0.02167, "low": 0.02148, "close": 0.02148, "volume": 300578.3, "close_time": 1770577199999, "quote_volume": 6483.655024, "trades": 189, "taker_buy_base": 206446.8, "taker_buy_quote": 4455.051216 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.02147, "high": 0.02153, "low": 0.02136, "close": 0.02141, "volume": 247360.6, "close_time": 1770580799999, "quote_volume": 5302.903616, "trades": 177, "taker_buy_base": 164860.3, "taker_buy_quote": 3535.793823 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0212, "close": 0.02129, "volume": 1229280.3, "close_time": 1770584399999, "quote_volume": 26167.02815, "trades": 292, "taker_buy_base": 325166.5, "taker_buy_quote": 6922.34175 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.02129, "high": 0.02143, "low": 0.0212, "close": 0.0212, "volume": 384665.2, "close_time": 1770587999999, "quote_volume": 8198.110224, "trades": 193, "taker_buy_base": 219555.9, "taker_buy_quote": 4685.392468 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.02121, "high": 0.02128, "low": 0.02114, "close": 0.02128, "volume": 230933.3, "close_time": 1770591599999, "quote_volume": 4894.363239, "trades": 125, "taker_buy_base": 147765.1, "taker_buy_quote": 3132.327223 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.02128, "high": 0.02155, "low": 0.02095, "close": 0.02114, "volume": 1806883.4, "close_time": 1770595199999, "quote_volume": 38079.066968, "trades": 435, "taker_buy_base": 449196.5, "taker_buy_quote": 9534.306534 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02113, "high": 0.02145, "low": 0.02073, "close": 0.02096, "volume": 4003234.1, "close_time": 1770598799999, "quote_volume": 84136.23355, "trades": 673, "taker_buy_base": 3228914.3, "taker_buy_quote": 67852.573954 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.02097, "high": 0.02132, "low": 0.02093, "close": 0.02107, "volume": 688124.8, "close_time": 1770602399999, "quote_volume": 14523.578173, "trades": 361, "taker_buy_base": 461043.2, "taker_buy_quote": 9729.718741 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.02105, "high": 0.02114, "low": 0.02092, "close": 0.02098, "volume": 240261.9, "close_time": 1770605999999, "quote_volume": 5053.007968, "trades": 163, "taker_buy_base": 130031.9, "taker_buy_quote": 2735.335039 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.02098, "high": 0.02119, "low": 0.02094, "close": 0.02119, "volume": 653944.3, "close_time": 1770609599999, "quote_volume": 13772.613774, "trades": 284, "taker_buy_base": 369864.4, "taker_buy_quote": 7780.983592 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02118, "high": 0.02122, "low": 0.02109, "close": 0.02112, "volume": 281170.1, "close_time": 1770613199999, "quote_volume": 5950.450575, "trades": 175, "taker_buy_base": 180969.7, "taker_buy_quote": 3830.427205 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.02112, "high": 0.02139, "low": 0.02108, "close": 0.02135, "volume": 336946.6, "close_time": 1770616799999, "quote_volume": 7145.924097, "trades": 235, "taker_buy_base": 189019.0, "taker_buy_quote": 4007.163368 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.02132, "high": 0.02151, "low": 0.02109, "close": 0.02145, "volume": 2822586.1, "close_time": 1770620399999, "quote_volume": 60201.871472, "trades": 827, "taker_buy_base": 1557920.7, "taker_buy_quote": 33215.863407 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.02143, "high": 0.02159, "low": 0.02107, "close": 0.02111, "volume": 768379.4, "close_time": 1770623999999, "quote_volume": 16398.191753, "trades": 326, "taker_buy_base": 353289.3, "taker_buy_quote": 7558.342005 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02112, "high": 0.02112, "low": 0.02079, "close": 0.02084, "volume": 1506582.8, "close_time": 1770627599999, "quote_volume": 31600.243144, "trades": 380, "taker_buy_base": 745091.4, "taker_buy_quote": 15624.752903 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.02085, "high": 0.02093, "low": 0.02078, "close": 0.02081, "volume": 1007180.0, "close_time": 1770631199999, "quote_volume": 20993.868784, "trades": 292, "taker_buy_base": 802984.2, "taker_buy_quote": 16737.861898 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.02081, "high": 0.02081, "low": 0.0203, "close": 0.02038, "volume": 1779004.6, "close_time": 1770634799999, "quote_volume": 36381.88013, "trades": 431, "taker_buy_base": 468115.1, "taker_buy_quote": 9564.92603 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.02043, "high": 0.02114, "low": 0.02042, "close": 0.02091, "volume": 2020211.9, "close_time": 1770638399999, "quote_volume": 42248.620533, "trades": 649, "taker_buy_base": 1222090.2, "taker_buy_quote": 25554.184373 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0209, "high": 0.02101, "low": 0.02083, "close": 0.02095, "volume": 472424.3, "close_time": 1770641999999, "quote_volume": 9877.965125, "trades": 267, "taker_buy_base": 239111.4, "taker_buy_quote": 4999.693274 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.02096, "high": 0.02097, "low": 0.0205, "close": 0.02055, "volume": 555815.3, "close_time": 1770645599999, "quote_volume": 11538.031845, "trades": 272, "taker_buy_base": 256857.5, "taker_buy_quote": 5343.789839 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.02056, "high": 0.0209, "low": 0.02049, "close": 0.02089, "volume": 875016.9, "close_time": 1770649199999, "quote_volume": 18053.228424, "trades": 367, "taker_buy_base": 415154.7, "taker_buy_quote": 8570.306829 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.02091, "high": 0.02183, "low": 0.02089, "close": 0.02149, "volume": 3105360.1, "close_time": 1770652799999, "quote_volume": 66558.98815, "trades": 928, "taker_buy_base": 1639025.4, "taker_buy_quote": 35098.979826 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02144, "high": 0.02191, "low": 0.02128, "close": 0.02171, "volume": 1981037.8, "close_time": 1770656399999, "quote_volume": 42775.343131, "trades": 652, "taker_buy_base": 932965.0, "taker_buy_quote": 20225.675007 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.02175, "high": 0.02274, "low": 0.02175, "close": 0.02272, "volume": 3421039.0, "close_time": 1770659999999, "quote_volume": 75983.820423, "trades": 1022, "taker_buy_base": 1807130.8, "taker_buy_quote": 40206.945485 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.02272, "high": 0.02326, "low": 0.02229, "close": 0.02235, "volume": 6815318.9, "close_time": 1770663599999, "quote_volume": 154611.077762, "trades": 1693, "taker_buy_base": 3037582.7, "taker_buy_quote": 68974.938024 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.02234, "high": 0.02289, "low": 0.02219, "close": 0.02266, "volume": 4695697.6, "close_time": 1770667199999, "quote_volume": 105250.966404, "trades": 730, "taker_buy_base": 2654250.7, "taker_buy_quote": 59490.696338 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02267, "high": 0.02297, "low": 0.02233, "close": 0.0224, "volume": 2431115.0, "close_time": 1770670799999, "quote_volume": 54868.760497, "trades": 530, "taker_buy_base": 897767.3, "taker_buy_quote": 20321.468892 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0224, "high": 0.02272, "low": 0.02231, "close": 0.02272, "volume": 877722.4, "close_time": 1770674399999, "quote_volume": 19699.501392, "trades": 166, "taker_buy_base": 678138.6, "taker_buy_quote": 15220.032982 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.02272, "high": 0.02285, "low": 0.02248, "close": 0.02253, "volume": 328848.7, "close_time": 1770677999999, "quote_volume": 7449.081124, "trades": 89, "taker_buy_base": 154446.3, "taker_buy_quote": 3497.33366 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.02247, "high": 0.02257, "low": 0.02225, "close": 0.02253, "volume": 450034.3, "close_time": 1770681599999, "quote_volume": 10072.695909, "trades": 92, "taker_buy_base": 187008.5, "taker_buy_quote": 4196.659378 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0226, "high": 0.0232, "low": 0.02192, "close": 0.02196, "volume": 4540140.1, "close_time": 1770685199999, "quote_volume": 102852.644084, "trades": 1043, "taker_buy_base": 1685546.7, "taker_buy_quote": 38449.123667 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.02196, "high": 0.02227, "low": 0.02192, "close": 0.02207, "volume": 872453.4, "close_time": 1770688799999, "quote_volume": 19310.541757, "trades": 191, "taker_buy_base": 493793.9, "taker_buy_quote": 10933.519666 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.02204, "high": 0.02215, "low": 0.02182, "close": 0.02186, "volume": 280972.6, "close_time": 1770692399999, "quote_volume": 6155.873567, "trades": 93, "taker_buy_base": 73813.6, "taker_buy_quote": 1620.173594 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.02181, "high": 0.02181, "low": 0.02133, "close": 0.02154, "volume": 373953.4, "close_time": 1770695999999, "quote_volume": 8047.659837, "trades": 154, "taker_buy_base": 114071.3, "taker_buy_quote": 2451.053969 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02152, "high": 0.02161, "low": 0.02146, "close": 0.0215, "volume": 407072.0, "close_time": 1770699599999, "quote_volume": 8788.012624, "trades": 79, "taker_buy_base": 301138.0, "taker_buy_quote": 6503.559477 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.02152, "high": 0.02152, "low": 0.02123, "close": 0.0213, "volume": 595643.4, "close_time": 1770703199999, "quote_volume": 12713.392782, "trades": 119, "taker_buy_base": 229505.0, "taker_buy_quote": 4891.263465 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.02126, "high": 0.02136, "low": 0.02105, "close": 0.02105, "volume": 679564.2, "close_time": 1770706799999, "quote_volume": 14423.222007, "trades": 208, "taker_buy_base": 424487.2, "taker_buy_quote": 9010.183356 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0211, "high": 0.02125, "low": 0.02094, "close": 0.0212, "volume": 924315.5, "close_time": 1770710399999, "quote_volume": 19497.092307, "trades": 132, "taker_buy_base": 206031.3, "taker_buy_quote": 4361.363752 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02118, "high": 0.02138, "low": 0.02118, "close": 0.02132, "volume": 221008.7, "close_time": 1770713999999, "quote_volume": 4700.591249, "trades": 99, "taker_buy_base": 123805.1, "taker_buy_quote": 2633.843347 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.02134, "high": 0.02154, "low": 0.02124, "close": 0.02131, "volume": 573312.4, "close_time": 1770717599999, "quote_volume": 12241.330622, "trades": 195, "taker_buy_base": 269154.0, "taker_buy_quote": 5751.66986 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.02136, "high": 0.0216, "low": 0.02118, "close": 0.02121, "volume": 595086.4, "close_time": 1770721199999, "quote_volume": 12783.440348, "trades": 183, "taker_buy_base": 302222.0, "taker_buy_quote": 6501.220259 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.02123, "high": 0.02148, "low": 0.02112, "close": 0.0212, "volume": 426367.8, "close_time": 1770724799999, "quote_volume": 9064.847134, "trades": 187, "taker_buy_base": 178402.2, "taker_buy_quote": 3800.227982 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0212, "high": 0.02129, "low": 0.02116, "close": 0.02119, "volume": 591139.2, "close_time": 1770728399999, "quote_volume": 12530.432393, "trades": 219, "taker_buy_base": 325531.1, "taker_buy_quote": 6898.295027 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.02121, "high": 0.02135, "low": 0.02116, "close": 0.02124, "volume": 398687.7, "close_time": 1770731999999, "quote_volume": 8478.521461, "trades": 264, "taker_buy_base": 131821.4, "taker_buy_quote": 2804.721059 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.02126, "high": 0.02146, "low": 0.02109, "close": 0.02122, "volume": 928382.3, "close_time": 1770735599999, "quote_volume": 19744.253351, "trades": 302, "taker_buy_base": 450258.0, "taker_buy_quote": 9567.996727 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.02121, "high": 0.02145, "low": 0.02115, "close": 0.0214, "volume": 685214.2, "close_time": 1770739199999, "quote_volume": 14645.671357, "trades": 268, "taker_buy_base": 321118.9, "taker_buy_quote": 6865.983339 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0214, "high": 0.02144, "low": 0.02126, "close": 0.02133, "volume": 347695.6, "close_time": 1770742799999, "quote_volume": 7426.105581, "trades": 225, "taker_buy_base": 235233.8, "taker_buy_quote": 5025.898311 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.02133, "high": 0.02152, "low": 0.02128, "close": 0.02148, "volume": 807883.9, "close_time": 1770746399999, "quote_volume": 17306.446171, "trades": 243, "taker_buy_base": 555759.8, "taker_buy_quote": 11909.463415 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0215, "high": 0.02151, "low": 0.02115, "close": 0.02122, "volume": 633215.3, "close_time": 1770749999999, "quote_volume": 13460.614565, "trades": 463, "taker_buy_base": 212030.1, "taker_buy_quote": 4510.308815 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.02124, "high": 0.02141, "low": 0.02119, "close": 0.02128, "volume": 216953.7, "close_time": 1770753599999, "quote_volume": 4616.468113, "trades": 182, "taker_buy_base": 162571.9, "taker_buy_quote": 3460.477715 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02125, "high": 0.02131, "low": 0.02115, "close": 0.02116, "volume": 317238.0, "close_time": 1770757199999, "quote_volume": 6734.550566, "trades": 187, "taker_buy_base": 215716.2, "taker_buy_quote": 4580.597458 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.02118, "high": 0.02132, "low": 0.02115, "close": 0.02125, "volume": 347372.2, "close_time": 1770760799999, "quote_volume": 7372.017962, "trades": 193, "taker_buy_base": 90076.4, "taker_buy_quote": 1912.245068 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.02126, "high": 0.02138, "low": 0.02122, "close": 0.02135, "volume": 110616.9, "close_time": 1770764399999, "quote_volume": 2353.269776, "trades": 129, "taker_buy_base": 47908.2, "taker_buy_quote": 1018.583694 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.02134, "high": 0.02157, "low": 0.02131, "close": 0.02157, "volume": 1152103.7, "close_time": 1770767999999, "quote_volume": 24665.238165, "trades": 198, "taker_buy_base": 1103093.8, "taker_buy_quote": 23613.853748 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02153, "high": 0.02153, "low": 0.02112, "close": 0.0212, "volume": 908730.8, "close_time": 1770771599999, "quote_volume": 19372.198656, "trades": 307, "taker_buy_base": 371201.9, "taker_buy_quote": 7925.218226 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.02119, "high": 0.02132, "low": 0.02119, "close": 0.02124, "volume": 135966.4, "close_time": 1770775199999, "quote_volume": 2888.679703, "trades": 151, "taker_buy_base": 57427.5, "taker_buy_quote": 1220.987917 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.02123, "high": 0.02196, "low": 0.02123, "close": 0.02182, "volume": 740451.0, "close_time": 1770778799999, "quote_volume": 16122.61324, "trades": 337, "taker_buy_base": 262157.8, "taker_buy_quote": 5687.119593 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.02184, "high": 0.02185, "low": 0.02145, "close": 0.02148, "volume": 425272.4, "close_time": 1770782399999, "quote_volume": 9196.598382, "trades": 241, "taker_buy_base": 208149.8, "taker_buy_quote": 4502.305067 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02147, "high": 0.0216, "low": 0.02127, "close": 0.0214, "volume": 261508.4, "close_time": 1770785999999, "quote_volume": 5593.617124, "trades": 217, "taker_buy_base": 126123.9, "taker_buy_quote": 2698.904504 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.02138, "high": 0.0216, "low": 0.02122, "close": 0.02126, "volume": 402837.2, "close_time": 1770789599999, "quote_volume": 8621.522059, "trades": 227, "taker_buy_base": 292394.5, "taker_buy_quote": 6260.820589 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.02124, "high": 0.02134, "low": 0.02096, "close": 0.02102, "volume": 563550.3, "close_time": 1770793199999, "quote_volume": 11878.168658, "trades": 314, "taker_buy_base": 345388.5, "taker_buy_quote": 7271.414832 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.021, "high": 0.02105, "low": 0.02079, "close": 0.021, "volume": 906903.7, "close_time": 1770796799999, "quote_volume": 19017.997581, "trades": 311, "taker_buy_base": 363055.0, "taker_buy_quote": 7610.772287 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02098, "high": 0.021, "low": 0.02083, "close": 0.02091, "volume": 221578.9, "close_time": 1770800399999, "quote_volume": 4631.460241, "trades": 181, "taker_buy_base": 134128.6, "taker_buy_quote": 2803.618295 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.02093, "high": 0.02107, "low": 0.02092, "close": 0.02094, "volume": 435842.7, "close_time": 1770803999999, "quote_volume": 9152.725298, "trades": 210, "taker_buy_base": 312422.2, "taker_buy_quote": 6564.237756 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.02095, "high": 0.02095, "low": 0.02077, "close": 0.02089, "volume": 781850.5, "close_time": 1770807599999, "quote_volume": 16322.57229, "trades": 324, "taker_buy_base": 559895.6, "taker_buy_quote": 11691.4659 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.02086, "high": 0.02146, "low": 0.02083, "close": 0.02136, "volume": 578845.7, "close_time": 1770811199999, "quote_volume": 12230.909617, "trades": 338, "taker_buy_base": 332877.8, "taker_buy_quote": 7037.947372 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.02128, "high": 0.02155, "low": 0.02122, "close": 0.02152, "volume": 532452.9, "close_time": 1770814799999, "quote_volume": 11409.088784, "trades": 301, "taker_buy_base": 240178.3, "taker_buy_quote": 5143.505799 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.02152, "high": 0.02217, "low": 0.02141, "close": 0.02217, "volume": 978213.8, "close_time": 1770818399999, "quote_volume": 21234.467961, "trades": 465, "taker_buy_base": 646337.3, "taker_buy_quote": 14037.019594 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.02214, "high": 0.02242, "low": 0.02167, "close": 0.02173, "volume": 2188165.9, "close_time": 1770821999999, "quote_volume": 48368.109812, "trades": 778, "taker_buy_base": 861391.6, "taker_buy_quote": 19038.625109 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.02174, "high": 0.02182, "low": 0.02129, "close": 0.02156, "volume": 3206305.1, "close_time": 1770825599999, "quote_volume": 68903.876399, "trades": 793, "taker_buy_base": 2019061.4, "taker_buy_quote": 43348.127397 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.02154, "high": 0.0222, "low": 0.02154, "close": 0.02165, "volume": 1324650.6, "close_time": 1770829199999, "quote_volume": 28928.09418, "trades": 352, "taker_buy_base": 744963.3, "taker_buy_quote": 16266.83669 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.02163, "high": 0.02201, "low": 0.02151, "close": 0.02174, "volume": 582154.3, "close_time": 1770832799999, "quote_volume": 12702.979354, "trades": 280, "taker_buy_base": 300414.0, "taker_buy_quote": 6551.28214 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.02173, "high": 0.02223, "low": 0.02157, "close": 0.02218, "volume": 729598.7, "close_time": 1770836399999, "quote_volume": 16034.802394, "trades": 329, "taker_buy_base": 370185.7, "taker_buy_quote": 8143.514961 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.02221, "high": 0.02229, "low": 0.02188, "close": 0.02217, "volume": 484006.6, "close_time": 1770839999999, "quote_volume": 10700.518476, "trades": 234, "taker_buy_base": 269753.2, "taker_buy_quote": 5952.95113 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.02217, "high": 0.02217, "low": 0.02185, "close": 0.02201, "volume": 344671.5, "close_time": 1770843599999, "quote_volume": 7585.224372, "trades": 191, "taker_buy_base": 217068.7, "taker_buy_quote": 4780.228545 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.02203, "high": 0.02219, "low": 0.02187, "close": 0.02217, "volume": 805948.4, "close_time": 1770847199999, "quote_volume": 17738.522817, "trades": 242, "taker_buy_base": 535161.1, "taker_buy_quote": 11769.540632 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.02217, "high": 0.02234, "low": 0.02201, "close": 0.02201, "volume": 861179.1, "close_time": 1770850799999, "quote_volume": 19163.144181, "trades": 157, "taker_buy_base": 685859.8, "taker_buy_quote": 15273.267608 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.02198, "high": 0.02231, "low": 0.02192, "close": 0.02219, "volume": 471996.4, "close_time": 1770854399999, "quote_volume": 10427.008036, "trades": 216, "taker_buy_base": 216175.5, "taker_buy_quote": 4784.293588 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02221, "high": 0.0225, "low": 0.02203, "close": 0.02232, "volume": 890966.4, "close_time": 1770857999999, "quote_volume": 19871.245621, "trades": 237, "taker_buy_base": 308622.2, "taker_buy_quote": 6861.244228 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.02232, "high": 0.02238, "low": 0.02203, "close": 0.0221, "volume": 340269.1, "close_time": 1770861599999, "quote_volume": 7571.71709, "trades": 224, "taker_buy_base": 223890.5, "taker_buy_quote": 4985.475504 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.02211, "high": 0.02241, "low": 0.02204, "close": 0.02225, "volume": 611378.7, "close_time": 1770865199999, "quote_volume": 13574.274977, "trades": 283, "taker_buy_base": 368114.9, "taker_buy_quote": 8175.053297 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.02226, "high": 0.02231, "low": 0.0221, "close": 0.02217, "volume": 155003.3, "close_time": 1770868799999, "quote_volume": 3447.76672, "trades": 133, "taker_buy_base": 99461.8, "taker_buy_quote": 2212.368525 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.02215, "high": 0.02239, "low": 0.02213, "close": 0.02227, "volume": 260447.5, "close_time": 1770872399999, "quote_volume": 5804.804614, "trades": 198, "taker_buy_base": 170620.1, "taker_buy_quote": 3802.055302 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.02222, "high": 0.02289, "low": 0.02212, "close": 0.02258, "volume": 902299.2, "close_time": 1770875999999, "quote_volume": 20348.672118, "trades": 344, "taker_buy_base": 573528.0, "taker_buy_quote": 12928.137656 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.02258, "high": 0.02281, "low": 0.02235, "close": 0.02252, "volume": 1283740.2, "close_time": 1770879599999, "quote_volume": 29014.329397, "trades": 360, "taker_buy_base": 780407.3, "taker_buy_quote": 17625.497402 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.02252, "high": 0.02269, "low": 0.02242, "close": 0.02269, "volume": 947384.1, "close_time": 1770883199999, "quote_volume": 21344.875435, "trades": 346, "taker_buy_base": 472814.6, "taker_buy_quote": 10652.3456 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02263, "high": 0.02266, "low": 0.02226, "close": 0.02239, "volume": 700131.7, "close_time": 1770886799999, "quote_volume": 15696.881497, "trades": 289, "taker_buy_base": 338722.1, "taker_buy_quote": 7594.960479 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.02236, "high": 0.02255, "low": 0.02226, "close": 0.02247, "volume": 400211.0, "close_time": 1770890399999, "quote_volume": 8988.766991, "trades": 248, "taker_buy_base": 236658.1, "taker_buy_quote": 5318.591449 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0225, "high": 0.02252, "low": 0.02227, "close": 0.02247, "volume": 636507.9, "close_time": 1770893999999, "quote_volume": 14251.810213, "trades": 303, "taker_buy_base": 343893.8, "taker_buy_quote": 7700.04382 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.02246, "high": 0.02249, "low": 0.02214, "close": 0.02214, "volume": 513215.4, "close_time": 1770897599999, "quote_volume": 11472.49638, "trades": 273, "taker_buy_base": 277398.7, "taker_buy_quote": 6207.197321 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02215, "high": 0.02219, "low": 0.02194, "close": 0.02201, "volume": 1213170.0, "close_time": 1770901199999, "quote_volume": 26757.223683, "trades": 308, "taker_buy_base": 821509.5, "taker_buy_quote": 18118.713733 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.02194, "high": 0.02216, "low": 0.0218, "close": 0.02216, "volume": 1218536.3, "close_time": 1770904799999, "quote_volume": 26787.11358, "trades": 434, "taker_buy_base": 660503.9, "taker_buy_quote": 14513.350914 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.02217, "high": 0.02217, "low": 0.02183, "close": 0.02193, "volume": 354975.1, "close_time": 1770908399999, "quote_volume": 7797.528888, "trades": 198, "taker_buy_base": 141802.0, "taker_buy_quote": 3114.255746 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.02192, "high": 0.02208, "low": 0.02164, "close": 0.02165, "volume": 523239.4, "close_time": 1770911999999, "quote_volume": 11417.912593, "trades": 306, "taker_buy_base": 284445.6, "taker_buy_quote": 6218.171039 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02166, "high": 0.02172, "low": 0.02133, "close": 0.02146, "volume": 1081879.3, "close_time": 1770915599999, "quote_volume": 23312.975858, "trades": 490, "taker_buy_base": 741498.7, "taker_buy_quote": 15989.557691 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.02146, "high": 0.02156, "low": 0.02135, "close": 0.02146, "volume": 308346.1, "close_time": 1770919199999, "quote_volume": 6616.268647, "trades": 204, "taker_buy_base": 162740.0, "taker_buy_quote": 3493.176878 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.02146, "high": 0.02172, "low": 0.02146, "close": 0.02169, "volume": 355809.6, "close_time": 1770922799999, "quote_volume": 7692.076272, "trades": 283, "taker_buy_base": 238000.2, "taker_buy_quote": 5147.749789 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.02169, "high": 0.0221, "low": 0.02165, "close": 0.02185, "volume": 779152.8, "close_time": 1770926399999, "quote_volume": 17083.641574, "trades": 340, "taker_buy_base": 369777.2, "taker_buy_quote": 8092.967523 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02188, "high": 0.02195, "low": 0.0215, "close": 0.02161, "volume": 339402.6, "close_time": 1770929999999, "quote_volume": 7361.582295, "trades": 246, "taker_buy_base": 218605.5, "taker_buy_quote": 4739.600254 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.02161, "high": 0.02186, "low": 0.02161, "close": 0.0218, "volume": 317056.1, "close_time": 1770933599999, "quote_volume": 6882.895063, "trades": 155, "taker_buy_base": 194635.8, "taker_buy_quote": 4218.995717 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.02181, "high": 0.02211, "low": 0.02173, "close": 0.02209, "volume": 137966.3, "close_time": 1770937199999, "quote_volume": 3024.478929, "trades": 205, "taker_buy_base": 107928.3, "taker_buy_quote": 2366.559292 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.02209, "high": 0.02234, "low": 0.02209, "close": 0.02218, "volume": 398438.1, "close_time": 1770940799999, "quote_volume": 8864.336251, "trades": 355, "taker_buy_base": 212912.8, "taker_buy_quote": 4736.650684 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02218, "high": 0.02219, "low": 0.0215, "close": 0.02168, "volume": 718211.7, "close_time": 1770944399999, "quote_volume": 15626.441209, "trades": 320, "taker_buy_base": 341663.1, "taker_buy_quote": 7424.17111 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.02166, "high": 0.02199, "low": 0.02166, "close": 0.02183, "volume": 602356.2, "close_time": 1770947999999, "quote_volume": 13192.953783, "trades": 279, "taker_buy_base": 386939.9, "taker_buy_quote": 8475.271191 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.02184, "high": 0.02202, "low": 0.0218, "close": 0.0219, "volume": 378074.5, "close_time": 1770951599999, "quote_volume": 8274.396677, "trades": 189, "taker_buy_base": 283639.6, "taker_buy_quote": 6209.028711 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.02187, "high": 0.02192, "low": 0.02179, "close": 0.02184, "volume": 187016.7, "close_time": 1770955199999, "quote_volume": 4086.294207, "trades": 145, "taker_buy_base": 103767.5, "taker_buy_quote": 2267.370542 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02185, "high": 0.0219, "low": 0.02174, "close": 0.02183, "volume": 204006.7, "close_time": 1770958799999, "quote_volume": 4453.847584, "trades": 184, "taker_buy_base": 139391.6, "taker_buy_quote": 3042.628398 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.02184, "high": 0.02206, "low": 0.02172, "close": 0.02194, "volume": 243278.7, "close_time": 1770962399999, "quote_volume": 5324.307232, "trades": 240, "taker_buy_base": 147725.1, "taker_buy_quote": 3232.234574 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.02194, "high": 0.02213, "low": 0.02172, "close": 0.02206, "volume": 613445.9, "close_time": 1770965999999, "quote_volume": 13485.397852, "trades": 285, "taker_buy_base": 283419.7, "taker_buy_quote": 6214.776533 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.02202, "high": 0.02216, "low": 0.02188, "close": 0.02209, "volume": 334617.1, "close_time": 1770969599999, "quote_volume": 7367.820797, "trades": 205, "taker_buy_base": 126079.3, "taker_buy_quote": 2776.968109 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.02209, "high": 0.02237, "low": 0.022, "close": 0.02214, "volume": 651876.5, "close_time": 1770973199999, "quote_volume": 14453.712946, "trades": 398, "taker_buy_base": 435735.0, "taker_buy_quote": 9655.913439 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.02212, "high": 0.02234, "low": 0.02209, "close": 0.02232, "volume": 576526.8, "close_time": 1770976799999, "quote_volume": 12835.764949, "trades": 371, "taker_buy_base": 356408.5, "taker_buy_quote": 7935.804558 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.02234, "high": 0.02236, "low": 0.02217, "close": 0.02225, "volume": 357449.8, "close_time": 1770980399999, "quote_volume": 7957.082093, "trades": 286, "taker_buy_base": 214880.7, "taker_buy_quote": 4783.880133 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.02225, "high": 0.02225, "low": 0.02199, "close": 0.0221, "volume": 428271.1, "close_time": 1770983999999, "quote_volume": 9471.434749, "trades": 257, "taker_buy_base": 194098.3, "taker_buy_quote": 4291.9218 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.02209, "high": 0.02209, "low": 0.02191, "close": 0.02196, "volume": 518917.3, "close_time": 1770987599999, "quote_volume": 11415.297067, "trades": 313, "taker_buy_base": 406249.1, "taker_buy_quote": 8938.506413 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.02194, "high": 0.02219, "low": 0.02182, "close": 0.02216, "volume": 388590.7, "close_time": 1770991199999, "quote_volume": 8557.372847, "trades": 280, "taker_buy_base": 200297.0, "taker_buy_quote": 4419.092422 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.02216, "high": 0.02266, "low": 0.02209, "close": 0.02247, "volume": 818920.8, "close_time": 1770994799999, "quote_volume": 18334.277123, "trades": 511, "taker_buy_base": 534837.1, "taker_buy_quote": 11971.861839 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.02249, "high": 0.02284, "low": 0.02244, "close": 0.02254, "volume": 506327.4, "close_time": 1770998399999, "quote_volume": 11444.432094, "trades": 373, "taker_buy_base": 254214.9, "taker_buy_quote": 5750.877429 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.02254, "high": 0.02294, "low": 0.02254, "close": 0.02288, "volume": 358204.5, "close_time": 1771001999999, "quote_volume": 8157.537985, "trades": 297, "taker_buy_base": 207207.2, "taker_buy_quote": 4719.83789 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0229, "high": 0.0229, "low": 0.02266, "close": 0.02283, "volume": 1025015.0, "close_time": 1771005599999, "quote_volume": 23312.314983, "trades": 455, "taker_buy_base": 727429.9, "taker_buy_quote": 16549.39501 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.02276, "high": 0.02281, "low": 0.02266, "close": 0.0227, "volume": 218808.9, "close_time": 1771009199999, "quote_volume": 4977.5108, "trades": 200, "taker_buy_base": 112900.4, "taker_buy_quote": 2568.268604 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.02266, "high": 0.02268, "low": 0.02251, "close": 0.02259, "volume": 254308.1, "close_time": 1771012799999, "quote_volume": 5748.407147, "trades": 209, "taker_buy_base": 169524.5, "taker_buy_quote": 3832.017867 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02256, "high": 0.02269, "low": 0.0225, "close": 0.02269, "volume": 292445.0, "close_time": 1771016399999, "quote_volume": 6607.71226, "trades": 264, "taker_buy_base": 172970.3, "taker_buy_quote": 3908.705397 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.02268, "high": 0.0228, "low": 0.02262, "close": 0.02265, "volume": 233555.4, "close_time": 1771019999999, "quote_volume": 5313.111002, "trades": 207, "taker_buy_base": 147348.6, "taker_buy_quote": 3355.008791 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.02264, "high": 0.02264, "low": 0.02243, "close": 0.02253, "volume": 222492.8, "close_time": 1771023599999, "quote_volume": 5016.708897, "trades": 115, "taker_buy_base": 41413.5, "taker_buy_quote": 934.545334 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.02247, "high": 0.02255, "low": 0.02238, "close": 0.02239, "volume": 334143.0, "close_time": 1771027199999, "quote_volume": 7505.154749, "trades": 228, "taker_buy_base": 108093.2, "taker_buy_quote": 2427.902168 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0224, "high": 0.02249, "low": 0.02222, "close": 0.02228, "volume": 401120.2, "close_time": 1771030799999, "quote_volume": 8959.326174, "trades": 295, "taker_buy_base": 93833.7, "taker_buy_quote": 2098.472587 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.02227, "high": 0.02258, "low": 0.02226, "close": 0.02247, "volume": 193434.8, "close_time": 1771034399999, "quote_volume": 4331.826422, "trades": 226, "taker_buy_base": 109094.0, "taker_buy_quote": 2443.015491 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.02245, "high": 0.0225, "low": 0.02237, "close": 0.02241, "volume": 182050.1, "close_time": 1771037999999, "quote_volume": 4080.45265, "trades": 210, "taker_buy_base": 69312.3, "taker_buy_quote": 1554.303129 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0224, "high": 0.02246, "low": 0.02236, "close": 0.02243, "volume": 553395.8, "close_time": 1771041599999, "quote_volume": 12402.892172, "trades": 248, "taker_buy_base": 206216.9, "taker_buy_quote": 4623.538391 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02242, "high": 0.02246, "low": 0.02233, "close": 0.02235, "volume": 312311.4, "close_time": 1771045199999, "quote_volume": 6991.62342, "trades": 207, "taker_buy_base": 174925.6, "taker_buy_quote": 3916.01851 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.02233, "high": 0.02248, "low": 0.02231, "close": 0.02231, "volume": 219379.1, "close_time": 1771048799999, "quote_volume": 4913.856479, "trades": 188, "taker_buy_base": 104333.2, "taker_buy_quote": 2335.468528 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0223, "high": 0.02233, "low": 0.02214, "close": 0.0222, "volume": 326490.7, "close_time": 1771052399999, "quote_volume": 7248.333842, "trades": 215, "taker_buy_base": 74714.6, "taker_buy_quote": 1659.927177 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.02222, "high": 0.02262, "low": 0.02221, "close": 0.02247, "volume": 558295.8, "close_time": 1771055999999, "quote_volume": 12555.787041, "trades": 327, "taker_buy_base": 466174.9, "taker_buy_quote": 10488.263054 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02247, "high": 0.02272, "low": 0.02247, "close": 0.02269, "volume": 652861.0, "close_time": 1771059599999, "quote_volume": 14761.519749, "trades": 358, "taker_buy_base": 279702.8, "taker_buy_quote": 6321.262345 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.02268, "high": 0.02292, "low": 0.02261, "close": 0.02273, "volume": 440240.5, "close_time": 1771063199999, "quote_volume": 10027.545644, "trades": 319, "taker_buy_base": 187298.7, "taker_buy_quote": 4265.292089 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.02273, "high": 0.02296, "low": 0.0227, "close": 0.02286, "volume": 377747.0, "close_time": 1771066799999, "quote_volume": 8618.875225, "trades": 277, "taker_buy_base": 253627.9, "taker_buy_quote": 5783.541527 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.02286, "high": 0.02314, "low": 0.02283, "close": 0.02303, "volume": 426255.9, "close_time": 1771070399999, "quote_volume": 9804.201425, "trades": 353, "taker_buy_base": 293873.1, "taker_buy_quote": 6759.286458 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02301, "high": 0.02301, "low": 0.02271, "close": 0.02271, "volume": 431765.4, "close_time": 1771073999999, "quote_volume": 9871.148977, "trades": 384, "taker_buy_base": 244426.5, "taker_buy_quote": 5593.05727 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.02272, "high": 0.02276, "low": 0.02255, "close": 0.02265, "volume": 378348.0, "close_time": 1771077599999, "quote_volume": 8564.040913, "trades": 311, "taker_buy_base": 159555.0, "taker_buy_quote": 3612.572689 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.02266, "high": 0.02294, "low": 0.02266, "close": 0.02288, "volume": 559194.1, "close_time": 1771081199999, "quote_volume": 12742.890489, "trades": 436, "taker_buy_base": 359736.9, "taker_buy_quote": 8199.004933 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.02288, "high": 0.02301, "low": 0.02282, "close": 0.02296, "volume": 425157.4, "close_time": 1771084799999, "quote_volume": 9742.400489, "trades": 321, "taker_buy_base": 196740.1, "taker_buy_quote": 4509.378344 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.02296, "high": 0.0232, "low": 0.02271, "close": 0.0231, "volume": 1578623.2, "close_time": 1771088399999, "quote_volume": 36098.527649, "trades": 491, "taker_buy_base": 566686.8, "taker_buy_quote": 12978.180743 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.02306, "high": 0.02318, "low": 0.023, "close": 0.02303, "volume": 721777.0, "close_time": 1771091999999, "quote_volume": 16668.34004, "trades": 383, "taker_buy_base": 226467.0, "taker_buy_quote": 5229.860479 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.02301, "high": 0.0234, "low": 0.02299, "close": 0.02325, "volume": 800546.9, "close_time": 1771095599999, "quote_volume": 18648.622723, "trades": 463, "taker_buy_base": 405012.8, "taker_buy_quote": 9432.711085 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.02327, "high": 0.02338, "low": 0.02313, "close": 0.02338, "volume": 602220.9, "close_time": 1771099199999, "quote_volume": 14007.107533, "trades": 391, "taker_buy_base": 216973.5, "taker_buy_quote": 5047.934599 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02335, "high": 0.02341, "low": 0.02314, "close": 0.02334, "volume": 853026.6, "close_time": 1771102799999, "quote_volume": 19865.242225, "trades": 471, "taker_buy_base": 352026.1, "taker_buy_quote": 8208.264071 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.02335, "high": 0.02358, "low": 0.02322, "close": 0.02333, "volume": 665690.6, "close_time": 1771106399999, "quote_volume": 15588.442779, "trades": 419, "taker_buy_base": 365044.5, "taker_buy_quote": 8552.397956 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0233, "high": 0.02347, "low": 0.02328, "close": 0.02329, "volume": 240403.9, "close_time": 1771109999999, "quote_volume": 5617.671137, "trades": 201, "taker_buy_base": 108296.6, "taker_buy_quote": 2530.459338 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.02329, "high": 0.02336, "low": 0.02304, "close": 0.02311, "volume": 367986.3, "close_time": 1771113599999, "quote_volume": 8533.749306, "trades": 290, "taker_buy_base": 199500.0, "taker_buy_quote": 4632.089192 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02312, "high": 0.02366, "low": 0.02296, "close": 0.0233, "volume": 2175401.0, "close_time": 1771117199999, "quote_volume": 50685.991933, "trades": 1170, "taker_buy_base": 1085980.8, "taker_buy_quote": 25308.94333 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.02329, "high": 0.02342, "low": 0.02292, "close": 0.0231, "volume": 1019573.3, "close_time": 1771120799999, "quote_volume": 23552.609823, "trades": 421, "taker_buy_base": 447898.9, "taker_buy_quote": 10340.064706 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.02311, "high": 0.02316, "low": 0.0228, "close": 0.0229, "volume": 748216.1, "close_time": 1771124399999, "quote_volume": 17193.206378, "trades": 312, "taker_buy_base": 138864.9, "taker_buy_quote": 3191.169066 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.02291, "high": 0.02291, "low": 0.02247, "close": 0.02273, "volume": 637549.8, "close_time": 1771127999999, "quote_volume": 14481.576418, "trades": 498, "taker_buy_base": 258824.7, "taker_buy_quote": 5877.170893 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02274, "high": 0.02289, "low": 0.02269, "close": 0.02285, "volume": 589607.0, "close_time": 1771131599999, "quote_volume": 13415.136793, "trades": 323, "taker_buy_base": 454211.7, "taker_buy_quote": 10328.765721 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.02284, "high": 0.02306, "low": 0.02284, "close": 0.02297, "volume": 309516.6, "close_time": 1771135199999, "quote_volume": 7108.163031, "trades": 213, "taker_buy_base": 106840.2, "taker_buy_quote": 2455.578871 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.02296, "high": 0.02298, "low": 0.02277, "close": 0.02282, "volume": 129708.1, "close_time": 1771138799999, "quote_volume": 2967.879351, "trades": 128, "taker_buy_base": 82733.1, "taker_buy_quote": 1894.465818 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.02281, "high": 0.02296, "low": 0.02274, "close": 0.02275, "volume": 371089.5, "close_time": 1771142399999, "quote_volume": 8462.185805, "trades": 351, "taker_buy_base": 200397.2, "taker_buy_quote": 4571.011667 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02275, "high": 0.02275, "low": 0.0222, "close": 0.02248, "volume": 747887.6, "close_time": 1771145999999, "quote_volume": 16837.824596, "trades": 572, "taker_buy_base": 343877.2, "taker_buy_quote": 7720.848367 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.02249, "high": 0.02268, "low": 0.02244, "close": 0.02254, "volume": 341805.1, "close_time": 1771149599999, "quote_volume": 7711.199511, "trades": 320, "taker_buy_base": 186121.7, "taker_buy_quote": 4201.071398 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.02253, "high": 0.02296, "low": 0.02226, "close": 0.02293, "volume": 4376510.9, "close_time": 1771153199999, "quote_volume": 98279.014229, "trades": 1047, "taker_buy_base": 3920295.1, "taker_buy_quote": 87951.849707 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.02289, "high": 0.02335, "low": 0.02253, "close": 0.02254, "volume": 1887437.6, "close_time": 1771156799999, "quote_volume": 43485.846359, "trades": 765, "taker_buy_base": 1102033.6, "taker_buy_quote": 25418.168419 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02254, "high": 0.02276, "low": 0.02198, "close": 0.02198, "volume": 1449136.4, "close_time": 1771160399999, "quote_volume": 32445.771509, "trades": 567, "taker_buy_base": 585916.1, "taker_buy_quote": 13180.711149 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.02199, "high": 0.02218, "low": 0.02179, "close": 0.02205, "volume": 1169193.4, "close_time": 1771163999999, "quote_volume": 25720.901941, "trades": 582, "taker_buy_base": 418422.3, "taker_buy_quote": 9210.790166 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.02205, "high": 0.02221, "low": 0.02197, "close": 0.02207, "volume": 916926.5, "close_time": 1771167599999, "quote_volume": 20253.322712, "trades": 284, "taker_buy_base": 735657.3, "taker_buy_quote": 16250.85169 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.02205, "high": 0.02212, "low": 0.02199, "close": 0.0221, "volume": 2952960.0, "close_time": 1771171199999, "quote_volume": 65215.527387, "trades": 504, "taker_buy_base": 2783271.8, "taker_buy_quote": 61473.264804 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02206, "high": 0.02207, "low": 0.02187, "close": 0.02199, "volume": 326139.3, "close_time": 1771174799999, "quote_volume": 7171.9319, "trades": 309, "taker_buy_base": 218231.1, "taker_buy_quote": 4798.617374 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.02199, "high": 0.0221, "low": 0.0216, "close": 0.02178, "volume": 1267344.7, "close_time": 1771178399999, "quote_volume": 27718.57502, "trades": 698, "taker_buy_base": 530629.5, "taker_buy_quote": 11555.321161 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.02175, "high": 0.02185, "low": 0.02159, "close": 0.02174, "volume": 924843.9, "close_time": 1771181999999, "quote_volume": 20096.430044, "trades": 386, "taker_buy_base": 585476.6, "taker_buy_quote": 12722.378346 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.02173, "high": 0.02182, "low": 0.02156, "close": 0.02164, "volume": 605862.2, "close_time": 1771185599999, "quote_volume": 13128.472965, "trades": 407, "taker_buy_base": 370244.8, "taker_buy_quote": 8021.394317 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02162, "high": 0.02183, "low": 0.02157, "close": 0.02179, "volume": 458992.6, "close_time": 1771189199999, "quote_volume": 9956.778477, "trades": 292, "taker_buy_base": 269437.6, "taker_buy_quote": 5850.227443 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0218, "high": 0.02196, "low": 0.02179, "close": 0.02191, "volume": 467641.6, "close_time": 1771192799999, "quote_volume": 10236.914026, "trades": 217, "taker_buy_base": 228209.8, "taker_buy_quote": 4990.593647 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.02191, "high": 0.02194, "low": 0.02183, "close": 0.02191, "volume": 159169.7, "close_time": 1771196399999, "quote_volume": 3485.003554, "trades": 215, "taker_buy_base": 100324.3, "taker_buy_quote": 2196.830358 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.02191, "high": 0.02194, "low": 0.02172, "close": 0.02189, "volume": 249484.1, "close_time": 1771199999999, "quote_volume": 5457.414922, "trades": 167, "taker_buy_base": 60081.3, "taker_buy_quote": 1312.79107 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02186, "high": 0.02192, "low": 0.0216, "close": 0.02168, "volume": 481870.1, "close_time": 1771203599999, "quote_volume": 10469.421739, "trades": 240, "taker_buy_base": 146117.8, "taker_buy_quote": 3175.780388 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.02167, "high": 0.02174, "low": 0.02148, "close": 0.02161, "volume": 946290.0, "close_time": 1771207199999, "quote_volume": 20369.16649, "trades": 254, "taker_buy_base": 149247.4, "taker_buy_quote": 3224.794231 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.02162, "high": 0.02174, "low": 0.0216, "close": 0.02163, "volume": 460504.9, "close_time": 1771210799999, "quote_volume": 9977.104352, "trades": 252, "taker_buy_base": 332350.9, "taker_buy_quote": 7200.611809 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.02163, "high": 0.02184, "low": 0.02161, "close": 0.02184, "volume": 187372.7, "close_time": 1771214399999, "quote_volume": 4065.477689, "trades": 230, "taker_buy_base": 101075.9, "taker_buy_quote": 2194.160932 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.02182, "high": 0.02219, "low": 0.02181, "close": 0.02216, "volume": 290179.7, "close_time": 1771217999999, "quote_volume": 6382.463985, "trades": 244, "taker_buy_base": 187861.3, "taker_buy_quote": 4136.585242 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.02215, "high": 0.02217, "low": 0.02176, "close": 0.02182, "volume": 270180.8, "close_time": 1771221599999, "quote_volume": 5934.251347, "trades": 268, "taker_buy_base": 167733.3, "taker_buy_quote": 3685.74193 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.02182, "high": 0.02188, "low": 0.02169, "close": 0.0217, "volume": 563548.5, "close_time": 1771225199999, "quote_volume": 12255.440257, "trades": 213, "taker_buy_base": 427277.2, "taker_buy_quote": 9287.687493 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.02172, "high": 0.02172, "low": 0.0215, "close": 0.02153, "volume": 373927.0, "close_time": 1771228799999, "quote_volume": 8067.823572, "trades": 269, "taker_buy_base": 255618.8, "taker_buy_quote": 5517.90388 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02152, "high": 0.02168, "low": 0.02152, "close": 0.02159, "volume": 803897.6, "close_time": 1771232399999, "quote_volume": 17383.07973, "trades": 246, "taker_buy_base": 231896.5, "taker_buy_quote": 5008.469778 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.02159, "high": 0.02188, "low": 0.02158, "close": 0.02174, "volume": 426514.4, "close_time": 1771235999999, "quote_volume": 9273.206438, "trades": 263, "taker_buy_base": 160222.3, "taker_buy_quote": 3480.261494 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.02172, "high": 0.02177, "low": 0.02159, "close": 0.02166, "volume": 272079.7, "close_time": 1771239599999, "quote_volume": 5900.358813, "trades": 223, "taker_buy_base": 140523.3, "taker_buy_quote": 3047.936204 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.02164, "high": 0.02171, "low": 0.02141, "close": 0.02162, "volume": 487337.8, "close_time": 1771243199999, "quote_volume": 10517.093018, "trades": 553, "taker_buy_base": 224867.5, "taker_buy_quote": 4854.880353 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02163, "high": 0.02213, "low": 0.02156, "close": 0.02205, "volume": 623848.2, "close_time": 1771246799999, "quote_volume": 13653.184279, "trades": 480, "taker_buy_base": 439985.2, "taker_buy_quote": 9637.990888 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.02201, "high": 0.02219, "low": 0.02158, "close": 0.0217, "volume": 791095.9, "close_time": 1771250399999, "quote_volume": 17276.25844, "trades": 393, "taker_buy_base": 403019.3, "taker_buy_quote": 8824.40594 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.02169, "high": 0.02194, "low": 0.02159, "close": 0.02181, "volume": 432931.5, "close_time": 1771253999999, "quote_volume": 9439.009671, "trades": 290, "taker_buy_base": 272624.2, "taker_buy_quote": 5948.659831 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.02182, "high": 0.02194, "low": 0.02137, "close": 0.02149, "volume": 502714.6, "close_time": 1771257599999, "quote_volume": 10821.350206, "trades": 412, "taker_buy_base": 230913.2, "taker_buy_quote": 4968.983339 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02149, "high": 0.02177, "low": 0.02147, "close": 0.02157, "volume": 526266.5, "close_time": 1771261199999, "quote_volume": 11362.173557, "trades": 293, "taker_buy_base": 325464.6, "taker_buy_quote": 7023.12879 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.02157, "high": 0.02166, "low": 0.02147, "close": 0.02159, "volume": 426553.5, "close_time": 1771264799999, "quote_volume": 9192.141343, "trades": 207, "taker_buy_base": 294824.7, "taker_buy_quote": 6348.143537 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0216, "high": 0.02175, "low": 0.0216, "close": 0.02161, "volume": 405050.6, "close_time": 1771268399999, "quote_volume": 8786.879162, "trades": 218, "taker_buy_base": 148380.8, "taker_buy_quote": 3218.096632 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.02161, "high": 0.02175, "low": 0.02158, "close": 0.02169, "volume": 240211.9, "close_time": 1771271999999, "quote_volume": 5202.167324, "trades": 210, "taker_buy_base": 129842.7, "taker_buy_quote": 2811.025833 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02168, "high": 0.02186, "low": 0.02159, "close": 0.02183, "volume": 366155.2, "close_time": 1771275599999, "quote_volume": 7962.95517, "trades": 288, "taker_buy_base": 240599.9, "taker_buy_quote": 5233.042915 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.02183, "high": 0.02196, "low": 0.02176, "close": 0.02196, "volume": 422503.9, "close_time": 1771279199999, "quote_volume": 9224.951156, "trades": 237, "taker_buy_base": 154458.7, "taker_buy_quote": 3376.920925 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.02194, "high": 0.02199, "low": 0.02182, "close": 0.02187, "volume": 299829.7, "close_time": 1771282799999, "quote_volume": 6572.857484, "trades": 267, "taker_buy_base": 180200.9, "taker_buy_quote": 3950.31422 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.02187, "high": 0.02206, "low": 0.02187, "close": 0.02203, "volume": 144956.6, "close_time": 1771286399999, "quote_volume": 3188.652572, "trades": 219, "taker_buy_base": 90567.1, "taker_buy_quote": 1992.219351 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02203, "high": 0.02204, "low": 0.02186, "close": 0.02192, "volume": 179496.3, "close_time": 1771289999999, "quote_volume": 3939.537171, "trades": 200, "taker_buy_base": 90918.7, "taker_buy_quote": 1996.0586 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.02193, "high": 0.02197, "low": 0.02187, "close": 0.02188, "volume": 182874.7, "close_time": 1771293599999, "quote_volume": 4008.469484, "trades": 208, "taker_buy_base": 82097.0, "taker_buy_quote": 1799.704587 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.02188, "high": 0.02206, "low": 0.02176, "close": 0.022, "volume": 204327.5, "close_time": 1771297199999, "quote_volume": 4487.191226, "trades": 233, "taker_buy_base": 110955.9, "taker_buy_quote": 2437.44479 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.02198, "high": 0.02198, "low": 0.02176, "close": 0.02176, "volume": 211718.1, "close_time": 1771300799999, "quote_volume": 4628.473837, "trades": 218, "taker_buy_base": 95001.9, "taker_buy_quote": 2078.542081 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02173, "high": 0.02189, "low": 0.02171, "close": 0.02186, "volume": 196600.0, "close_time": 1771304399999, "quote_volume": 4289.200721, "trades": 215, "taker_buy_base": 117604.3, "taker_buy_quote": 2565.493005 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.02185, "high": 0.02195, "low": 0.02164, "close": 0.02185, "volume": 283393.1, "close_time": 1771307999999, "quote_volume": 6171.085752, "trades": 271, "taker_buy_base": 113707.4, "taker_buy_quote": 2478.385357 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.02184, "high": 0.02201, "low": 0.02183, "close": 0.02193, "volume": 342088.4, "close_time": 1771311599999, "quote_volume": 7497.625614, "trades": 288, "taker_buy_base": 205291.6, "taker_buy_quote": 4497.810474 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.02193, "high": 0.0221, "low": 0.0219, "close": 0.022, "volume": 242190.0, "close_time": 1771315199999, "quote_volume": 5332.306083, "trades": 258, "taker_buy_base": 108168.8, "taker_buy_quote": 2382.412047 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.022, "high": 0.02238, "low": 0.02199, "close": 0.02203, "volume": 1277107.7, "close_time": 1771318799999, "quote_volume": 28350.683151, "trades": 606, "taker_buy_base": 748826.9, "taker_buy_quote": 16634.036891 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.02204, "high": 0.02219, "low": 0.02196, "close": 0.02215, "volume": 636206.5, "close_time": 1771322399999, "quote_volume": 14056.738466, "trades": 304, "taker_buy_base": 387296.5, "taker_buy_quote": 8563.738361 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.02212, "high": 0.02217, "low": 0.02173, "close": 0.02181, "volume": 380997.4, "close_time": 1771325999999, "quote_volume": 8338.170327, "trades": 270, "taker_buy_base": 164628.8, "taker_buy_quote": 3607.282825 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.02184, "high": 0.02196, "low": 0.02173, "close": 0.02184, "volume": 707595.3, "close_time": 1771329599999, "quote_volume": 15457.563802, "trades": 290, "taker_buy_base": 374720.3, "taker_buy_quote": 8197.473536 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02183, "high": 0.02187, "low": 0.02161, "close": 0.02165, "volume": 450990.2, "close_time": 1771333199999, "quote_volume": 9805.486067, "trades": 216, "taker_buy_base": 145829.6, "taker_buy_quote": 3169.76894 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.02165, "high": 0.02196, "low": 0.02163, "close": 0.02186, "volume": 389427.9, "close_time": 1771336799999, "quote_volume": 8490.351316, "trades": 267, "taker_buy_base": 215597.0, "taker_buy_quote": 4699.034232 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.02184, "high": 0.02196, "low": 0.02149, "close": 0.02158, "volume": 402014.1, "close_time": 1771340399999, "quote_volume": 8739.258104, "trades": 226, "taker_buy_base": 150913.0, "taker_buy_quote": 3281.47093 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.02158, "high": 0.02186, "low": 0.0215, "close": 0.02185, "volume": 1242112.2, "close_time": 1771343999999, "quote_volume": 26960.98547, "trades": 332, "taker_buy_base": 688809.1, "taker_buy_quote": 14924.978866 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.02187, "high": 0.02221, "low": 0.02182, "close": 0.02192, "volume": 810230.2, "close_time": 1771347599999, "quote_volume": 17847.589107, "trades": 289, "taker_buy_base": 397869.0, "taker_buy_quote": 8757.6672 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.02189, "high": 0.0219, "low": 0.02166, "close": 0.02177, "volume": 597639.7, "close_time": 1771351199999, "quote_volume": 13018.721336, "trades": 207, "taker_buy_base": 186708.4, "taker_buy_quote": 4065.955077 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.02176, "high": 0.02224, "low": 0.02174, "close": 0.02209, "volume": 1108418.6, "close_time": 1771354799999, "quote_volume": 24488.71124, "trades": 256, "taker_buy_base": 708869.4, "taker_buy_quote": 15665.203828 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0221, "high": 0.0222, "low": 0.02194, "close": 0.02198, "volume": 395245.5, "close_time": 1771358399999, "quote_volume": 8732.993423, "trades": 185, "taker_buy_base": 223736.7, "taker_buy_quote": 4946.452873 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02198, "high": 0.02198, "low": 0.0218, "close": 0.02184, "volume": 388109.1, "close_time": 1771361999999, "quote_volume": 8503.931287, "trades": 98, "taker_buy_base": 69774.4, "taker_buy_quote": 1526.577763 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.02185, "high": 0.02197, "low": 0.02184, "close": 0.0219, "volume": 243889.5, "close_time": 1771365599999, "quote_volume": 5335.73533, "trades": 74, "taker_buy_base": 104335.8, "taker_buy_quote": 2281.976802 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.02194, "high": 0.022, "low": 0.02185, "close": 0.02185, "volume": 287157.8, "close_time": 1771369199999, "quote_volume": 6306.07821, "trades": 92, "taker_buy_base": 187160.0, "taker_buy_quote": 4110.044807 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.02188, "high": 0.02198, "low": 0.02185, "close": 0.02193, "volume": 218770.0, "close_time": 1771372799999, "quote_volume": 4793.853247, "trades": 94, "taker_buy_base": 109899.0, "taker_buy_quote": 2408.001252 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02192, "high": 0.02192, "low": 0.02172, "close": 0.02172, "volume": 383854.9, "close_time": 1771376399999, "quote_volume": 8373.739192, "trades": 147, "taker_buy_base": 139078.6, "taker_buy_quote": 3034.258707 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0217, "high": 0.02174, "low": 0.02159, "close": 0.02172, "volume": 176211.1, "close_time": 1771379999999, "quote_volume": 3818.25536, "trades": 83, "taker_buy_base": 101009.8, "taker_buy_quote": 2189.068955 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.02173, "high": 0.02193, "low": 0.02173, "close": 0.02184, "volume": 184497.4, "close_time": 1771383599999, "quote_volume": 4027.677151, "trades": 113, "taker_buy_base": 87831.7, "taker_buy_quote": 1916.892971 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.02184, "high": 0.02197, "low": 0.02184, "close": 0.02195, "volume": 162520.8, "close_time": 1771387199999, "quote_volume": 3565.633338, "trades": 89, "taker_buy_base": 83869.5, "taker_buy_quote": 1839.946728 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.02193, "high": 0.02201, "low": 0.02189, "close": 0.02195, "volume": 355018.8, "close_time": 1771390799999, "quote_volume": 7795.056815, "trades": 124, "taker_buy_base": 196726.5, "taker_buy_quote": 4320.216016 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.02188, "high": 0.02191, "low": 0.0218, "close": 0.02185, "volume": 252123.4, "close_time": 1771394399999, "quote_volume": 5503.068196, "trades": 64, "taker_buy_base": 163347.2, "taker_buy_quote": 3563.259561 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.02186, "high": 0.02189, "low": 0.02176, "close": 0.02177, "volume": 295808.9, "close_time": 1771397999999, "quote_volume": 6461.155406, "trades": 191, "taker_buy_base": 155085.3, "taker_buy_quote": 3387.641415 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.02178, "high": 0.02187, "low": 0.0217, "close": 0.02182, "volume": 482143.6, "close_time": 1771401599999, "quote_volume": 10495.977809, "trades": 239, "taker_buy_base": 338208.6, "taker_buy_quote": 7362.309552 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02181, "high": 0.0219, "low": 0.02176, "close": 0.02179, "volume": 737145.7, "close_time": 1771405199999, "quote_volume": 16087.551268, "trades": 313, "taker_buy_base": 328942.7, "taker_buy_quote": 7182.167266 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.02179, "high": 0.02181, "low": 0.02168, "close": 0.02177, "volume": 262350.1, "close_time": 1771408799999, "quote_volume": 5706.339386, "trades": 197, "taker_buy_base": 129331.7, "taker_buy_quote": 2813.632242 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.02177, "high": 0.02187, "low": 0.02167, "close": 0.0217, "volume": 347822.1, "close_time": 1771412399999, "quote_volume": 7563.161503, "trades": 215, "taker_buy_base": 116100.9, "taker_buy_quote": 2526.898181 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.02172, "high": 0.02174, "low": 0.0215, "close": 0.02159, "volume": 750318.3, "close_time": 1771415999999, "quote_volume": 16234.329318, "trades": 291, "taker_buy_base": 382292.8, "taker_buy_quote": 8276.107505 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.02158, "high": 0.0217, "low": 0.02153, "close": 0.02163, "volume": 336290.9, "close_time": 1771419599999, "quote_volume": 7274.929968, "trades": 241, "taker_buy_base": 122875.5, "taker_buy_quote": 2659.197927 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.02166, "high": 0.0217, "low": 0.0214, "close": 0.02148, "volume": 439082.2, "close_time": 1771423199999, "quote_volume": 9469.469206, "trades": 258, "taker_buy_base": 202315.4, "taker_buy_quote": 4362.45331 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.02146, "high": 0.02154, "low": 0.02136, "close": 0.02152, "volume": 345947.9, "close_time": 1771426799999, "quote_volume": 7420.754375, "trades": 330, "taker_buy_base": 141269.6, "taker_buy_quote": 3032.561002 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.02154, "high": 0.02173, "low": 0.02148, "close": 0.02152, "volume": 473186.4, "close_time": 1771430399999, "quote_volume": 10230.724875, "trades": 283, "taker_buy_base": 258178.3, "taker_buy_quote": 5586.665896 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.02152, "high": 0.02152, "low": 0.02124, "close": 0.02129, "volume": 977987.4, "close_time": 1771433999999, "quote_volume": 20828.538421, "trades": 329, "taker_buy_base": 599234.7, "taker_buy_quote": 12762.510776 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.02129, "high": 0.02146, "low": 0.02108, "close": 0.02116, "volume": 902469.7, "close_time": 1771437599999, "quote_volume": 19189.577778, "trades": 350, "taker_buy_base": 337996.5, "taker_buy_quote": 7191.130634 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.02116, "high": 0.02119, "low": 0.02079, "close": 0.02083, "volume": 1506043.6, "close_time": 1771441199999, "quote_volume": 31572.69526, "trades": 362, "taker_buy_base": 290817.5, "taker_buy_quote": 6093.527207 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.02082, "high": 0.02092, "low": 0.0205, "close": 0.02068, "volume": 808452.3, "close_time": 1771444799999, "quote_volume": 16733.701741, "trades": 351, "taker_buy_base": 406332.2, "taker_buy_quote": 8431.285974 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02067, "high": 0.02079, "low": 0.02059, "close": 0.02071, "volume": 1165803.0, "close_time": 1771448399999, "quote_volume": 24127.349534, "trades": 312, "taker_buy_base": 762036.5, "taker_buy_quote": 15767.228584 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.02064, "high": 0.02075, "low": 0.02059, "close": 0.02061, "volume": 409123.4, "close_time": 1771451999999, "quote_volume": 8469.354392, "trades": 190, "taker_buy_base": 328421.4, "taker_buy_quote": 6800.051441 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.02061, "high": 0.02065, "low": 0.02053, "close": 0.02057, "volume": 226500.3, "close_time": 1771455599999, "quote_volume": 4662.362192, "trades": 119, "taker_buy_base": 179549.7, "taker_buy_quote": 3696.817284 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.02057, "high": 0.0206, "low": 0.02042, "close": 0.02051, "volume": 414251.6, "close_time": 1771459199999, "quote_volume": 8499.434331, "trades": 222, "taker_buy_base": 268003.5, "taker_buy_quote": 5498.676432 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02052, "high": 0.02056, "low": 0.0203, "close": 0.02035, "volume": 269262.0, "close_time": 1771462799999, "quote_volume": 5499.323066, "trades": 220, "taker_buy_base": 112451.0, "taker_buy_quote": 2298.042057 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.02036, "high": 0.02056, "low": 0.02036, "close": 0.02056, "volume": 266482.8, "close_time": 1771466399999, "quote_volume": 5457.533836, "trades": 187, "taker_buy_base": 170955.3, "taker_buy_quote": 3501.744906 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.02055, "high": 0.02064, "low": 0.02052, "close": 0.02062, "volume": 225909.5, "close_time": 1771469999999, "quote_volume": 4646.452607, "trades": 172, "taker_buy_base": 163082.5, "taker_buy_quote": 3353.577788 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.02062, "high": 0.02067, "low": 0.02056, "close": 0.02063, "volume": 135339.8, "close_time": 1771473599999, "quote_volume": 2788.933286, "trades": 147, "taker_buy_base": 56879.0, "taker_buy_quote": 1172.401172 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02064, "high": 0.02076, "low": 0.02063, "close": 0.02065, "volume": 169491.1, "close_time": 1771477199999, "quote_volume": 3507.85698, "trades": 169, "taker_buy_base": 85397.7, "taker_buy_quote": 1767.93612 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.02065, "high": 0.02069, "low": 0.02048, "close": 0.02055, "volume": 195109.4, "close_time": 1771480799999, "quote_volume": 4016.809567, "trades": 173, "taker_buy_base": 114883.2, "taker_buy_quote": 2366.791731 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.02053, "high": 0.02069, "low": 0.02052, "close": 0.02058, "volume": 208736.7, "close_time": 1771484399999, "quote_volume": 4296.233737, "trades": 179, "taker_buy_base": 112441.8, "taker_buy_quote": 2316.205639 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.02059, "high": 0.02059, "low": 0.02044, "close": 0.02048, "volume": 669965.7, "close_time": 1771487999999, "quote_volume": 13743.955081, "trades": 186, "taker_buy_base": 515772.9, "taker_buy_quote": 10582.579165 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02047, "high": 0.02047, "low": 0.02006, "close": 0.02023, "volume": 785083.2, "close_time": 1771491599999, "quote_volume": 15899.695344, "trades": 309, "taker_buy_base": 294059.4, "taker_buy_quote": 5947.252807 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.02023, "high": 0.02035, "low": 0.02014, "close": 0.02014, "volume": 260099.1, "close_time": 1771495199999, "quote_volume": 5270.11412, "trades": 192, "taker_buy_base": 157879.5, "taker_buy_quote": 3201.303856 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.02014, "high": 0.02017, "low": 0.02005, "close": 0.02007, "volume": 399470.4, "close_time": 1771498799999, "quote_volume": 8030.252555, "trades": 175, "taker_buy_base": 214864.5, "taker_buy_quote": 4318.138847 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.02008, "high": 0.02008, "low": 0.01997, "close": 0.02002, "volume": 210357.1, "close_time": 1771502399999, "quote_volume": 4215.580343, "trades": 185, "taker_buy_base": 107349.9, "taker_buy_quote": 2151.828888 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02002, "high": 0.02008, "low": 0.01998, "close": 0.01998, "volume": 269467.9, "close_time": 1771505999999, "quote_volume": 5397.85995, "trades": 193, "taker_buy_base": 148878.6, "taker_buy_quote": 2983.26897 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.01998, "high": 0.01998, "low": 0.01956, "close": 0.01972, "volume": 426308.6, "close_time": 1771509599999, "quote_volume": 8414.101745, "trades": 161, "taker_buy_base": 182245.8, "taker_buy_quote": 3593.459343 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.01972, "high": 0.02003, "low": 0.0197, "close": 0.01994, "volume": 736690.0, "close_time": 1771513199999, "quote_volume": 14596.737215, "trades": 217, "taker_buy_base": 450020.2, "taker_buy_quote": 8924.165064 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.01993, "high": 0.02002, "low": 0.01962, "close": 0.01967, "volume": 1005720.1, "close_time": 1771516799999, "quote_volume": 19839.179144, "trades": 160, "taker_buy_base": 576134.8, "taker_buy_quote": 11351.44516 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01967, "high": 0.01978, "low": 0.01954, "close": 0.01966, "volume": 316949.4, "close_time": 1771520399999, "quote_volume": 6237.581837, "trades": 136, "taker_buy_base": 139350.3, "taker_buy_quote": 2745.037959 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.01965, "high": 0.01995, "low": 0.01964, "close": 0.01975, "volume": 165419.5, "close_time": 1771523999999, "quote_volume": 3275.568283, "trades": 95, "taker_buy_base": 106404.3, "taker_buy_quote": 2106.055339 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.01981, "high": 0.02006, "low": 0.01977, "close": 0.01999, "volume": 817376.7, "close_time": 1771527599999, "quote_volume": 16295.281109, "trades": 189, "taker_buy_base": 578236.9, "taker_buy_quote": 11532.911792 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.01996, "high": 0.02003, "low": 0.01979, "close": 0.01992, "volume": 245406.1, "close_time": 1771531199999, "quote_volume": 4886.729166, "trades": 92, "taker_buy_base": 137924.8, "taker_buy_quote": 2744.584338 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01989, "high": 0.01995, "low": 0.01975, "close": 0.01982, "volume": 319356.5, "close_time": 1771534799999, "quote_volume": 6330.531087, "trades": 108, "taker_buy_base": 158297.9, "taker_buy_quote": 3143.530535 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.01982, "high": 0.01985, "low": 0.01971, "close": 0.01981, "volume": 159592.6, "close_time": 1771538399999, "quote_volume": 3160.077099, "trades": 69, "taker_buy_base": 107038.9, "taker_buy_quote": 2120.012867 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.01981, "high": 0.01989, "low": 0.01979, "close": 0.01979, "volume": 151306.4, "close_time": 1771541999999, "quote_volume": 3002.349826, "trades": 62, "taker_buy_base": 87533.8, "taker_buy_quote": 1737.828033 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.01983, "high": 0.01996, "low": 0.01983, "close": 0.01992, "volume": 211453.4, "close_time": 1771545599999, "quote_volume": 4207.597507, "trades": 70, "taker_buy_base": 122415.1, "taker_buy_quote": 2437.153313 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01992, "high": 0.02002, "low": 0.0199, "close": 0.01994, "volume": 380847.6, "close_time": 1771549199999, "quote_volume": 7598.599442, "trades": 135, "taker_buy_base": 169237.9, "taker_buy_quote": 3377.851459 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.01993, "high": 0.0201, "low": 0.01992, "close": 0.0201, "volume": 131696.8, "close_time": 1771552799999, "quote_volume": 2638.902068, "trades": 70, "taker_buy_base": 80015.8, "taker_buy_quote": 1602.632104 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.02011, "high": 0.02016, "low": 0.01998, "close": 0.01999, "volume": 278553.6, "close_time": 1771556399999, "quote_volume": 5600.141235, "trades": 189, "taker_buy_base": 154095.5, "taker_buy_quote": 3097.807631 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.01997, "high": 0.02, "low": 0.01985, "close": 0.01988, "volume": 205733.3, "close_time": 1771559999999, "quote_volume": 4099.357306, "trades": 95, "taker_buy_base": 68358.1, "taker_buy_quote": 1362.705568 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01988, "high": 0.02001, "low": 0.01978, "close": 0.01989, "volume": 311393.4, "close_time": 1771563599999, "quote_volume": 6202.525432, "trades": 169, "taker_buy_base": 112816.7, "taker_buy_quote": 2246.893464 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.01991, "high": 0.02012, "low": 0.01986, "close": 0.02002, "volume": 139848.9, "close_time": 1771567199999, "quote_volume": 2794.589515, "trades": 129, "taker_buy_base": 85911.9, "taker_buy_quote": 1717.211704 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.02005, "high": 0.02007, "low": 0.01994, "close": 0.02007, "volume": 569325.9, "close_time": 1771570799999, "quote_volume": 11414.922087, "trades": 131, "taker_buy_base": 109803.8, "taker_buy_quote": 2196.853815 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.02, "high": 0.02, "low": 0.01981, "close": 0.01982, "volume": 179207.7, "close_time": 1771574399999, "quote_volume": 3561.957869, "trades": 49, "taker_buy_base": 128877.8, "taker_buy_quote": 2561.21431 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01984, "high": 0.0199, "low": 0.01978, "close": 0.01987, "volume": 377245.9, "close_time": 1771577999999, "quote_volume": 7486.60333, "trades": 68, "taker_buy_base": 60003.4, "taker_buy_quote": 1190.554986 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01985, "high": 0.02013, "low": 0.01985, "close": 0.02006, "volume": 996024.1, "close_time": 1771581599999, "quote_volume": 19959.125848, "trades": 202, "taker_buy_base": 488301.1, "taker_buy_quote": 9783.695401 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.02006, "high": 0.02019, "low": 0.02003, "close": 0.02004, "volume": 169679.2, "close_time": 1771585199999, "quote_volume": 3409.102102, "trades": 120, "taker_buy_base": 104507.9, "taker_buy_quote": 2099.925576 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.02004, "high": 0.02006, "low": 0.01979, "close": 0.01981, "volume": 445206.6, "close_time": 1771588799999, "quote_volume": 8845.431156, "trades": 102, "taker_buy_base": 139925.0, "taker_buy_quote": 2776.915667 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01979, "high": 0.01985, "low": 0.01968, "close": 0.01983, "volume": 419703.3, "close_time": 1771592399999, "quote_volume": 8296.238535, "trades": 112, "taker_buy_base": 234369.0, "taker_buy_quote": 4637.154028 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.01983, "high": 0.01986, "low": 0.01945, "close": 0.01968, "volume": 456254.1, "close_time": 1771595999999, "quote_volume": 8947.400436, "trades": 178, "taker_buy_base": 234871.4, "taker_buy_quote": 4604.112464 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.01969, "high": 0.01996, "low": 0.01966, "close": 0.01981, "volume": 205046.2, "close_time": 1771599599999, "quote_volume": 4062.822081, "trades": 85, "taker_buy_base": 95411.1, "taker_buy_quote": 1890.93717 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.01985, "high": 0.02024, "low": 0.01978, "close": 0.0202, "volume": 1009166.4, "close_time": 1771603199999, "quote_volume": 20196.498692, "trades": 361, "taker_buy_base": 633671.7, "taker_buy_quote": 12691.966979 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.02018, "high": 0.02041, "low": 0.02004, "close": 0.02025, "volume": 1033584.4, "close_time": 1771606799999, "quote_volume": 20862.466069, "trades": 290, "taker_buy_base": 790493.9, "taker_buy_quote": 15940.575227 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.02018, "high": 0.02043, "low": 0.01993, "close": 0.02041, "volume": 3925497.1, "close_time": 1771610399999, "quote_volume": 79207.043765, "trades": 558, "taker_buy_base": 592791.5, "taker_buy_quote": 11941.527181 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.02043, "high": 0.02053, "low": 0.02023, "close": 0.02043, "volume": 702829.0, "close_time": 1771613999999, "quote_volume": 14328.956869, "trades": 267, "taker_buy_base": 367092.2, "taker_buy_quote": 7493.994516 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.02045, "high": 0.02045, "low": 0.02026, "close": 0.02029, "volume": 322996.9, "close_time": 1771617599999, "quote_volume": 6570.562584, "trades": 126, "taker_buy_base": 123164.2, "taker_buy_quote": 2505.122716 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.02031, "high": 0.02035, "low": 0.02011, "close": 0.02018, "volume": 453689.2, "close_time": 1771621199999, "quote_volume": 9163.535286, "trades": 213, "taker_buy_base": 329857.2, "taker_buy_quote": 6658.58984 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.02019, "high": 0.02025, "low": 0.02011, "close": 0.02016, "volume": 332680.5, "close_time": 1771624799999, "quote_volume": 6711.26938, "trades": 212, "taker_buy_base": 247666.7, "taker_buy_quote": 4997.814533 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.02014, "high": 0.02021, "low": 0.02003, "close": 0.02021, "volume": 218556.1, "close_time": 1771628399999, "quote_volume": 4393.891759, "trades": 126, "taker_buy_base": 117653.6, "taker_buy_quote": 2367.110146 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.02024, "high": 0.02037, "low": 0.02024, "close": 0.02032, "volume": 89888.7, "close_time": 1771631999999, "quote_volume": 1825.328616, "trades": 63, "taker_buy_base": 4096.5, "taker_buy_quote": 83.217878 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02032, "high": 0.02032, "low": 0.02012, "close": 0.02012, "volume": 194417.3, "close_time": 1771635599999, "quote_volume": 3923.400482, "trades": 210, "taker_buy_base": 91965.5, "taker_buy_quote": 1856.427624 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.02014, "high": 0.02016, "low": 0.02007, "close": 0.02015, "volume": 219728.3, "close_time": 1771639199999, "quote_volume": 4421.449445, "trades": 132, "taker_buy_base": 138983.4, "taker_buy_quote": 2797.330112 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.02014, "high": 0.02025, "low": 0.02011, "close": 0.02018, "volume": 218608.4, "close_time": 1771642799999, "quote_volume": 4415.464727, "trades": 135, "taker_buy_base": 110642.8, "taker_buy_quote": 2237.082026 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.02015, "high": 0.02015, "low": 0.02003, "close": 0.02013, "volume": 276154.4, "close_time": 1771646399999, "quote_volume": 5544.379829, "trades": 160, "taker_buy_base": 133901.1, "taker_buy_quote": 2690.253059 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02013, "high": 0.02019, "low": 0.02012, "close": 0.02017, "volume": 209295.1, "close_time": 1771649999999, "quote_volume": 4219.086877, "trades": 138, "taker_buy_base": 160590.3, "taker_buy_quote": 3237.438722 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.02016, "high": 0.02025, "low": 0.02015, "close": 0.02018, "volume": 141889.6, "close_time": 1771653599999, "quote_volume": 2864.977772, "trades": 125, "taker_buy_base": 80449.1, "taker_buy_quote": 1624.843963 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.02018, "high": 0.0202, "low": 0.02003, "close": 0.02007, "volume": 156111.2, "close_time": 1771657199999, "quote_volume": 3142.932493, "trades": 135, "taker_buy_base": 98008.8, "taker_buy_quote": 1974.206372 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.02007, "high": 0.02021, "low": 0.02003, "close": 0.02017, "volume": 137981.2, "close_time": 1771660799999, "quote_volume": 2774.312665, "trades": 131, "taker_buy_base": 73913.2, "taker_buy_quote": 1485.458973 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02017, "high": 0.02035, "low": 0.02016, "close": 0.02032, "volume": 167405.6, "close_time": 1771664399999, "quote_volume": 3389.462249, "trades": 141, "taker_buy_base": 82588.5, "taker_buy_quote": 1673.93035 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0203, "high": 0.02044, "low": 0.02026, "close": 0.02029, "volume": 884339.9, "close_time": 1771667999999, "quote_volume": 18012.689797, "trades": 235, "taker_buy_base": 256952.6, "taker_buy_quote": 5229.872692 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.02029, "high": 0.02034, "low": 0.02024, "close": 0.02025, "volume": 152534.8, "close_time": 1771671599999, "quote_volume": 3095.306873, "trades": 155, "taker_buy_base": 59618.6, "taker_buy_quote": 1211.033315 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.02026, "high": 0.0203, "low": 0.02021, "close": 0.02024, "volume": 178635.8, "close_time": 1771675199999, "quote_volume": 3622.428187, "trades": 148, "taker_buy_base": 119537.9, "taker_buy_quote": 2424.65009 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02026, "high": 0.0203, "low": 0.02006, "close": 0.02016, "volume": 181542.5, "close_time": 1771678799999, "quote_volume": 3666.146478, "trades": 148, "taker_buy_base": 96155.2, "taker_buy_quote": 1941.972316 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.02017, "high": 0.02021, "low": 0.02007, "close": 0.02021, "volume": 350312.6, "close_time": 1771682399999, "quote_volume": 7042.544732, "trades": 148, "taker_buy_base": 180540.4, "taker_buy_quote": 3629.624521 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.02019, "high": 0.02031, "low": 0.02015, "close": 0.02015, "volume": 290002.4, "close_time": 1771685999999, "quote_volume": 5864.872081, "trades": 161, "taker_buy_base": 216765.2, "taker_buy_quote": 4384.656621 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.02015, "high": 0.02016, "low": 0.02005, "close": 0.02006, "volume": 236692.0, "close_time": 1771689599999, "quote_volume": 4756.529647, "trades": 139, "taker_buy_base": 131665.7, "taker_buy_quote": 2647.158156 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02005, "high": 0.02005, "low": 0.01986, "close": 0.01994, "volume": 286707.0, "close_time": 1771693199999, "quote_volume": 5732.749309, "trades": 102, "taker_buy_base": 192603.2, "taker_buy_quote": 3852.813037 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.01991, "high": 0.02008, "low": 0.01989, "close": 0.02001, "volume": 270385.9, "close_time": 1771696799999, "quote_volume": 5404.960981, "trades": 110, "taker_buy_base": 109735.3, "taker_buy_quote": 2192.96856 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.02002, "high": 0.02007, "low": 0.01999, "close": 0.02005, "volume": 273879.3, "close_time": 1771700399999, "quote_volume": 5486.341768, "trades": 200, "taker_buy_base": 140710.5, "taker_buy_quote": 2819.932502 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.02006, "high": 0.02008, "low": 0.01998, "close": 0.02001, "volume": 179615.9, "close_time": 1771703999999, "quote_volume": 3596.981375, "trades": 145, "taker_buy_base": 117265.8, "taker_buy_quote": 2348.979723 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02, "high": 0.02004, "low": 0.01991, "close": 0.01992, "volume": 657462.3, "close_time": 1771707599999, "quote_volume": 13140.186143, "trades": 148, "taker_buy_base": 163510.7, "taker_buy_quote": 3267.636322 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.01989, "high": 0.02001, "low": 0.01988, "close": 0.02001, "volume": 487929.6, "close_time": 1771711199999, "quote_volume": 9718.430892, "trades": 69, "taker_buy_base": 422417.3, "taker_buy_quote": 8411.977351 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.02, "high": 0.02003, "low": 0.01997, "close": 0.02001, "volume": 50969.8, "close_time": 1771714799999, "quote_volume": 1019.341557, "trades": 52, "taker_buy_base": 18327.5, "taker_buy_quote": 366.698239 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.01996, "high": 0.01997, "low": 0.01978, "close": 0.01978, "volume": 166784.3, "close_time": 1771718399999, "quote_volume": 3312.528129, "trades": 41, "taker_buy_base": 50137.9, "taker_buy_quote": 997.352693 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01975, "high": 0.01975, "low": 0.0195, "close": 0.01963, "volume": 407668.7, "close_time": 1771721999999, "quote_volume": 8007.481611, "trades": 117, "taker_buy_base": 170285.5, "taker_buy_quote": 3345.378509 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.01965, "high": 0.01974, "low": 0.01962, "close": 0.0197, "volume": 300774.8, "close_time": 1771725599999, "quote_volume": 5930.958916, "trades": 38, "taker_buy_base": 27380.4, "taker_buy_quote": 540.164298 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.01972, "high": 0.01975, "low": 0.01954, "close": 0.01954, "volume": 219253.7, "close_time": 1771729199999, "quote_volume": 4303.370313, "trades": 60, "taker_buy_base": 85390.9, "taker_buy_quote": 1677.746033 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.01956, "high": 0.01962, "low": 0.01946, "close": 0.01962, "volume": 145896.9, "close_time": 1771732799999, "quote_volume": 2851.057705, "trades": 53, "taker_buy_base": 100435.2, "taker_buy_quote": 1964.043926 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0196, "high": 0.01965, "low": 0.01959, "close": 0.01962, "volume": 38295.3, "close_time": 1771736399999, "quote_volume": 751.75704, "trades": 14, "taker_buy_base": 25188.7, "taker_buy_quote": 494.694349 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.01963, "high": 0.01963, "low": 0.0194, "close": 0.0194, "volume": 389576.1, "close_time": 1771739999999, "quote_volume": 7583.007701, "trades": 78, "taker_buy_base": 81315.8, "taker_buy_quote": 1584.645135 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0194, "high": 0.01953, "low": 0.01938, "close": 0.01952, "volume": 643496.7, "close_time": 1771743599999, "quote_volume": 12528.443216, "trades": 86, "taker_buy_base": 525216.4, "taker_buy_quote": 10228.373974 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.01951, "high": 0.0196, "low": 0.01951, "close": 0.01956, "volume": 139920.0, "close_time": 1771747199999, "quote_volume": 2732.244473, "trades": 33, "taker_buy_base": 22866.7, "taker_buy_quote": 446.549553 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01959, "high": 0.0196, "low": 0.01937, "close": 0.01939, "volume": 784108.2, "close_time": 1771750799999, "quote_volume": 15257.49801, "trades": 75, "taker_buy_base": 119721.9, "taker_buy_quote": 2330.249656 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.01937, "high": 0.01951, "low": 0.01937, "close": 0.0195, "volume": 346744.3, "close_time": 1771754399999, "quote_volume": 6726.642137, "trades": 68, "taker_buy_base": 273857.9, "taker_buy_quote": 5310.698128 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.01952, "high": 0.01956, "low": 0.01944, "close": 0.01944, "volume": 464436.8, "close_time": 1771757999999, "quote_volume": 9065.075997, "trades": 55, "taker_buy_base": 371255.4, "taker_buy_quote": 7247.825739 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.01946, "high": 0.0195, "low": 0.01942, "close": 0.01944, "volume": 71959.1, "close_time": 1771761599999, "quote_volume": 1400.111883, "trades": 22, "taker_buy_base": 53596.2, "taker_buy_quote": 1042.904018 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01942, "high": 0.01942, "low": 0.01916, "close": 0.01923, "volume": 409588.4, "close_time": 1771765199999, "quote_volume": 7874.734298, "trades": 110, "taker_buy_base": 217099.2, "taker_buy_quote": 4175.367426 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.01922, "high": 0.01922, "low": 0.01904, "close": 0.01909, "volume": 128171.0, "close_time": 1771768799999, "quote_volume": 2451.80127, "trades": 52, "taker_buy_base": 61970.1, "taker_buy_quote": 1185.596293 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.01906, "high": 0.01911, "low": 0.01896, "close": 0.01902, "volume": 368817.9, "close_time": 1771772399999, "quote_volume": 7023.551231, "trades": 74, "taker_buy_base": 230475.6, "taker_buy_quote": 4391.323738 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.01898, "high": 0.01912, "low": 0.01896, "close": 0.01911, "volume": 156338.5, "close_time": 1771775999999, "quote_volume": 2973.55008, "trades": 42, "taker_buy_base": 58541.7, "taker_buy_quote": 1114.83476 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01912, "high": 0.01919, "low": 0.01906, "close": 0.01919, "volume": 578630.6, "close_time": 1771779599999, "quote_volume": 11063.897422, "trades": 77, "taker_buy_base": 234931.2, "taker_buy_quote": 4482.954064 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.01921, "high": 0.01921, "low": 0.01908, "close": 0.01918, "volume": 201316.0, "close_time": 1771783199999, "quote_volume": 3856.879312, "trades": 63, "taker_buy_base": 103658.9, "taker_buy_quote": 1986.979031 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.01918, "high": 0.01925, "low": 0.01915, "close": 0.01923, "volume": 329388.8, "close_time": 1771786799999, "quote_volume": 6326.511599, "trades": 48, "taker_buy_base": 227763.5, "taker_buy_quote": 4374.849979 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.01924, "high": 0.01934, "low": 0.01922, "close": 0.01934, "volume": 367100.1, "close_time": 1771790399999, "quote_volume": 7071.708118, "trades": 46, "taker_buy_base": 68734.8, "taker_buy_quote": 1323.876981 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01934, "high": 0.01934, "low": 0.01915, "close": 0.01918, "volume": 147080.6, "close_time": 1771793999999, "quote_volume": 2832.059879, "trades": 54, "taker_buy_base": 90157.8, "taker_buy_quote": 1735.807045 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.01919, "high": 0.0192, "low": 0.01909, "close": 0.01915, "volume": 273620.8, "close_time": 1771797599999, "quote_volume": 5245.430171, "trades": 65, "taker_buy_base": 146638.8, "taker_buy_quote": 2810.452313 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.01915, "high": 0.01915, "low": 0.01907, "close": 0.01911, "volume": 29766.7, "close_time": 1771801199999, "quote_volume": 569.158894, "trades": 12, "taker_buy_base": 5935.6, "taker_buy_quote": 113.604411 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.01918, "high": 0.01923, "low": 0.01905, "close": 0.01911, "volume": 92983.2, "close_time": 1771804799999, "quote_volume": 1777.629577, "trades": 33, "taker_buy_base": 43169.9, "taker_buy_quote": 825.152327 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01914, "high": 0.01914, "low": 0.01875, "close": 0.01882, "volume": 661404.5, "close_time": 1771808399999, "quote_volume": 12518.224438, "trades": 122, "taker_buy_base": 136081.8, "taker_buy_quote": 2572.529481 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0188, "high": 0.0188, "low": 0.01793, "close": 0.01795, "volume": 1391242.7, "close_time": 1771811999999, "quote_volume": 25369.810024, "trades": 438, "taker_buy_base": 554994.2, "taker_buy_quote": 10109.554152 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.01795, "high": 0.0182, "low": 0.01787, "close": 0.0182, "volume": 291221.0, "close_time": 1771815599999, "quote_volume": 5241.731256, "trades": 89, "taker_buy_base": 149339.2, "taker_buy_quote": 2688.33653 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.01819, "high": 0.01832, "low": 0.01815, "close": 0.01829, "volume": 278881.3, "close_time": 1771819199999, "quote_volume": 5086.585089, "trades": 72, "taker_buy_base": 113095.3, "taker_buy_quote": 2062.397694 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01827, "high": 0.01833, "low": 0.01823, "close": 0.01824, "volume": 324590.5, "close_time": 1771822799999, "quote_volume": 5934.116606, "trades": 48, "taker_buy_base": 180844.3, "taker_buy_quote": 3308.346571 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.01824, "high": 0.01845, "low": 0.01824, "close": 0.01845, "volume": 345344.5, "close_time": 1771826399999, "quote_volume": 6348.103957, "trades": 74, "taker_buy_base": 133888.6, "taker_buy_quote": 2459.397099 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.01843, "high": 0.01879, "low": 0.01843, "close": 0.01879, "volume": 190236.0, "close_time": 1771829999999, "quote_volume": 3558.65921, "trades": 64, "taker_buy_base": 109610.7, "taker_buy_quote": 2050.411474 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.01875, "high": 0.01883, "low": 0.01873, "close": 0.01882, "volume": 138771.1, "close_time": 1771833599999, "quote_volume": 2604.483788, "trades": 43, "taker_buy_base": 71740.1, "taker_buy_quote": 1346.240969 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01881, "high": 0.01891, "low": 0.01881, "close": 0.01885, "volume": 335084.4, "close_time": 1771837199999, "quote_volume": 6318.566115, "trades": 57, "taker_buy_base": 193451.1, "taker_buy_quote": 3649.094386 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.01892, "high": 0.0193, "low": 0.01892, "close": 0.01929, "volume": 803798.2, "close_time": 1771840799999, "quote_volume": 15388.733608, "trades": 129, "taker_buy_base": 602164.5, "taker_buy_quote": 11543.317205 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.01932, "high": 0.01946, "low": 0.01929, "close": 0.01939, "volume": 203657.5, "close_time": 1771844399999, "quote_volume": 3942.777014, "trades": 52, "taker_buy_base": 68843.6, "taker_buy_quote": 1333.978248 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.01943, "high": 0.02113, "low": 0.01943, "close": 0.02046, "volume": 5982844.4, "close_time": 1771847999999, "quote_volume": 121169.065814, "trades": 1454, "taker_buy_base": 3728559.6, "taker_buy_quote": 75334.686746 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.02048, "high": 0.02066, "low": 0.01945, "close": 0.01989, "volume": 2291792.4, "close_time": 1771851599999, "quote_volume": 45743.998174, "trades": 555, "taker_buy_base": 885438.8, "taker_buy_quote": 17669.641197 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.01989, "high": 0.02078, "low": 0.01986, "close": 0.02029, "volume": 4560608.0, "close_time": 1771855199999, "quote_volume": 92704.56025, "trades": 1051, "taker_buy_base": 2396135.1, "taker_buy_quote": 48897.744328 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.02026, "high": 0.02063, "low": 0.01978, "close": 0.01986, "volume": 3062677.6, "close_time": 1771858799999, "quote_volume": 61494.301831, "trades": 642, "taker_buy_base": 1124169.6, "taker_buy_quote": 22607.43988 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.01989, "high": 0.01991, "low": 0.01961, "close": 0.01976, "volume": 3396321.2, "close_time": 1771862399999, "quote_volume": 67036.582381, "trades": 496, "taker_buy_base": 1789900.5, "taker_buy_quote": 35349.714858 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01969, "high": 0.0198, "low": 0.01949, "close": 0.01953, "volume": 676040.7, "close_time": 1771865999999, "quote_volume": 13289.760149, "trades": 188, "taker_buy_base": 316499.9, "taker_buy_quote": 6225.836253 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.01956, "high": 0.01959, "low": 0.01923, "close": 0.01957, "volume": 412732.8, "close_time": 1771869599999, "quote_volume": 8001.765083, "trades": 138, "taker_buy_base": 230344.3, "taker_buy_quote": 4467.741348 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.01961, "high": 0.01982, "low": 0.0195, "close": 0.01958, "volume": 1048151.6, "close_time": 1771873199999, "quote_volume": 20624.049199, "trades": 278, "taker_buy_base": 599279.6, "taker_buy_quote": 11804.337976 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.01961, "high": 0.01967, "low": 0.01943, "close": 0.01951, "volume": 451908.5, "close_time": 1771876799999, "quote_volume": 8828.491235, "trades": 117, "taker_buy_base": 169975.8, "taker_buy_quote": 3323.8723 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01953, "high": 0.01961, "low": 0.0194, "close": 0.01947, "volume": 748784.1, "close_time": 1771880399999, "quote_volume": 14607.010695, "trades": 161, "taker_buy_base": 199342.6, "taker_buy_quote": 3891.065587 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.01952, "high": 0.02012, "low": 0.0195, "close": 0.01985, "volume": 1392410.5, "close_time": 1771883999999, "quote_volume": 27738.473091, "trades": 302, "taker_buy_base": 747805.5, "taker_buy_quote": 14891.345623 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.01985, "high": 0.02002, "low": 0.01961, "close": 0.01961, "volume": 872345.0, "close_time": 1771887599999, "quote_volume": 17304.148389, "trades": 159, "taker_buy_base": 311223.8, "taker_buy_quote": 6189.500863 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.01964, "high": 0.02003, "low": 0.01964, "close": 0.01994, "volume": 291077.3, "close_time": 1771891199999, "quote_volume": 5785.998835, "trades": 62, "taker_buy_base": 90831.7, "taker_buy_quote": 1806.809202 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01986, "high": 0.02, "low": 0.01954, "close": 0.01995, "volume": 701147.9, "close_time": 1771894799999, "quote_volume": 13888.479539, "trades": 183, "taker_buy_base": 332063.0, "taker_buy_quote": 6582.259893 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.01993, "high": 0.01993, "low": 0.01945, "close": 0.01983, "volume": 1032509.2, "close_time": 1771898399999, "quote_volume": 20404.386196, "trades": 204, "taker_buy_base": 555712.9, "taker_buy_quote": 10992.568231 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.01988, "high": 0.01993, "low": 0.01935, "close": 0.01935, "volume": 662794.5, "close_time": 1771901999999, "quote_volume": 13000.767782, "trades": 147, "taker_buy_base": 259362.0, "taker_buy_quote": 5099.093019 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.01935, "high": 0.01935, "low": 0.01895, "close": 0.01902, "volume": 756033.8, "close_time": 1771905599999, "quote_volume": 14430.237879, "trades": 148, "taker_buy_base": 413145.7, "taker_buy_quote": 7882.852412 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01903, "high": 0.01914, "low": 0.01883, "close": 0.01896, "volume": 551956.8, "close_time": 1771909199999, "quote_volume": 10487.627834, "trades": 177, "taker_buy_base": 240854.3, "taker_buy_quote": 4578.821129 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.01895, "high": 0.01906, "low": 0.01879, "close": 0.01896, "volume": 1152723.3, "close_time": 1771912799999, "quote_volume": 21761.886988, "trades": 170, "taker_buy_base": 734077.2, "taker_buy_quote": 13868.546034 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.01895, "high": 0.01927, "low": 0.01871, "close": 0.01875, "volume": 1716393.6, "close_time": 1771916399999, "quote_volume": 32630.920924, "trades": 266, "taker_buy_base": 610447.8, "taker_buy_quote": 11669.880039 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.01877, "high": 0.01884, "low": 0.01861, "close": 0.0187, "volume": 797340.4, "close_time": 1771919999999, "quote_volume": 14958.832362, "trades": 130, "taker_buy_base": 340805.2, "taker_buy_quote": 6396.907115 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01869, "high": 0.01869, "low": 0.01846, "close": 0.01858, "volume": 1516158.6, "close_time": 1771923599999, "quote_volume": 28119.124892, "trades": 190, "taker_buy_base": 545857.8, "taker_buy_quote": 10141.433129 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.01858, "high": 0.01875, "low": 0.01849, "close": 0.01872, "volume": 679081.7, "close_time": 1771927199999, "quote_volume": 12642.848526, "trades": 104, "taker_buy_base": 306926.8, "taker_buy_quote": 5722.309045 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.01874, "high": 0.01884, "low": 0.01872, "close": 0.01881, "volume": 475280.9, "close_time": 1771930799999, "quote_volume": 8928.784504, "trades": 89, "taker_buy_base": 307877.9, "taker_buy_quote": 5786.036906 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.01883, "high": 0.01893, "low": 0.01881, "close": 0.01893, "volume": 529945.7, "close_time": 1771934399999, "quote_volume": 9991.563081, "trades": 93, "taker_buy_base": 314526.2, "taker_buy_quote": 5932.636095 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01892, "high": 0.01912, "low": 0.01888, "close": 0.01903, "volume": 367815.2, "close_time": 1771937999999, "quote_volume": 6988.353966, "trades": 75, "taker_buy_base": 125269.5, "taker_buy_quote": 2383.927752 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.01902, "high": 0.01904, "low": 0.01867, "close": 0.01887, "volume": 447599.3, "close_time": 1771941599999, "quote_volume": 8429.962393, "trades": 121, "taker_buy_base": 221193.8, "taker_buy_quote": 4168.845868 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.01883, "high": 0.01906, "low": 0.01869, "close": 0.01901, "volume": 469570.8, "close_time": 1771945199999, "quote_volume": 8853.573301, "trades": 99, "taker_buy_base": 360619.5, "taker_buy_quote": 6799.985783 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.01903, "high": 0.01934, "low": 0.019, "close": 0.01927, "volume": 685152.0, "close_time": 1771948799999, "quote_volume": 13171.963006, "trades": 138, "taker_buy_base": 427682.6, "taker_buy_quote": 8227.356934 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01926, "high": 0.01945, "low": 0.01897, "close": 0.01925, "volume": 610103.7, "close_time": 1771952399999, "quote_volume": 11731.313842, "trades": 118, "taker_buy_base": 263386.1, "taker_buy_quote": 5067.422776 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.01923, "high": 0.01927, "low": 0.01913, "close": 0.01923, "volume": 639036.0, "close_time": 1771955999999, "quote_volume": 12277.802047, "trades": 99, "taker_buy_base": 422814.3, "taker_buy_quote": 8126.157132 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.01922, "high": 0.01928, "low": 0.01911, "close": 0.01919, "volume": 369657.2, "close_time": 1771959599999, "quote_volume": 7099.530827, "trades": 76, "taker_buy_base": 172481.1, "taker_buy_quote": 3315.5046 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.01919, "high": 0.01933, "low": 0.01917, "close": 0.01917, "volume": 322657.7, "close_time": 1771963199999, "quote_volume": 6216.686061, "trades": 83, "taker_buy_base": 176241.9, "taker_buy_quote": 3397.484002 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01918, "high": 0.01925, "low": 0.01916, "close": 0.01922, "volume": 234003.6, "close_time": 1771966799999, "quote_volume": 4493.513707, "trades": 63, "taker_buy_base": 129804.9, "taker_buy_quote": 2492.164679 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.01921, "high": 0.01923, "low": 0.01906, "close": 0.01923, "volume": 407199.4, "close_time": 1771970399999, "quote_volume": 7796.156641, "trades": 49, "taker_buy_base": 308208.2, "taker_buy_quote": 5901.66793 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.01922, "high": 0.0193, "low": 0.01922, "close": 0.01929, "volume": 352796.2, "close_time": 1771973999999, "quote_volume": 6794.038967, "trades": 48, "taker_buy_base": 189759.7, "taker_buy_quote": 3657.10383 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.01924, "high": 0.01927, "low": 0.0191, "close": 0.01913, "volume": 268869.8, "close_time": 1771977599999, "quote_volume": 5163.218896, "trades": 52, "taker_buy_base": 174345.6, "taker_buy_quote": 3348.831966 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01918, "high": 0.01976, "low": 0.01906, "close": 0.01968, "volume": 1011595.2, "close_time": 1771981199999, "quote_volume": 19666.034613, "trades": 210, "taker_buy_base": 450548.2, "taker_buy_quote": 8762.056252 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.01965, "high": 0.02028, "low": 0.01954, "close": 0.02014, "volume": 1147095.0, "close_time": 1771984799999, "quote_volume": 22898.131617, "trades": 351, "taker_buy_base": 590626.8, "taker_buy_quote": 11802.384923 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.02015, "high": 0.02051, "low": 0.01992, "close": 0.01998, "volume": 1204163.4, "close_time": 1771988399999, "quote_volume": 24372.395188, "trades": 337, "taker_buy_base": 615719.2, "taker_buy_quote": 12454.820862 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.01999, "high": 0.02001, "low": 0.01971, "close": 0.01976, "volume": 475716.5, "close_time": 1771991999999, "quote_volume": 9431.858944, "trades": 156, "taker_buy_base": 148547.5, "taker_buy_quote": 2941.506364 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01978, "high": 0.01992, "low": 0.01968, "close": 0.01989, "volume": 1232593.1, "close_time": 1771995599999, "quote_volume": 24487.421117, "trades": 101, "taker_buy_base": 990597.7, "taker_buy_quote": 19703.008637 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.01991, "high": 0.01997, "low": 0.01976, "close": 0.01986, "volume": 296050.8, "close_time": 1771999199999, "quote_volume": 5881.547248, "trades": 143, "taker_buy_base": 124151.0, "taker_buy_quote": 2466.776958 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.01987, "high": 0.02014, "low": 0.01987, "close": 0.01992, "volume": 1563326.4, "close_time": 1772002799999, "quote_volume": 31252.532818, "trades": 220, "taker_buy_base": 1210830.0, "taker_buy_quote": 24216.72995 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.02001, "high": 0.0201, "low": 0.01988, "close": 0.02009, "volume": 532239.6, "close_time": 1772006399999, "quote_volume": 10639.683095, "trades": 184, "taker_buy_base": 308874.7, "taker_buy_quote": 6176.855328 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02008, "high": 0.02014, "low": 0.01996, "close": 0.02008, "volume": 349384.2, "close_time": 1772009999999, "quote_volume": 7006.126696, "trades": 97, "taker_buy_base": 97868.6, "taker_buy_quote": 1961.955275 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.02004, "high": 0.02006, "low": 0.01991, "close": 0.01993, "volume": 412487.3, "close_time": 1772013599999, "quote_volume": 8253.422091, "trades": 115, "taker_buy_base": 198229.1, "taker_buy_quote": 3965.753587 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.01994, "high": 0.01998, "low": 0.01982, "close": 0.01982, "volume": 255644.0, "close_time": 1772017199999, "quote_volume": 5078.056627, "trades": 63, "taker_buy_base": 51935.0, "taker_buy_quote": 1032.284025 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0198, "high": 0.01989, "low": 0.01978, "close": 0.01981, "volume": 187473.4, "close_time": 1772020799999, "quote_volume": 3716.289736, "trades": 57, "taker_buy_base": 52352.8, "taker_buy_quote": 1037.638497 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01982, "high": 0.01992, "low": 0.01971, "close": 0.01984, "volume": 415669.8, "close_time": 1772024399999, "quote_volume": 8243.325724, "trades": 123, "taker_buy_base": 256445.3, "taker_buy_quote": 5084.992023 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.01988, "high": 0.01998, "low": 0.01985, "close": 0.01989, "volume": 443583.1, "close_time": 1772027999999, "quote_volume": 8833.215319, "trades": 166, "taker_buy_base": 198372.4, "taker_buy_quote": 3949.522474 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.01989, "high": 0.02015, "low": 0.01989, "close": 0.02015, "volume": 2603392.6, "close_time": 1772031599999, "quote_volume": 52178.230265, "trades": 309, "taker_buy_base": 2302284.2, "taker_buy_quote": 46149.901023 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.02016, "high": 0.02037, "low": 0.02005, "close": 0.02035, "volume": 2008942.7, "close_time": 1772035199999, "quote_volume": 40554.028171, "trades": 316, "taker_buy_base": 1593281.3, "taker_buy_quote": 32147.098944 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02035, "high": 0.02058, "low": 0.02029, "close": 0.02056, "volume": 3097337.2, "close_time": 1772038799999, "quote_volume": 63173.547721, "trades": 506, "taker_buy_base": 2464143.0, "taker_buy_quote": 50254.878392 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.02057, "high": 0.02062, "low": 0.02045, "close": 0.02059, "volume": 691018.4, "close_time": 1772042399999, "quote_volume": 14205.840994, "trades": 288, "taker_buy_base": 323174.7, "taker_buy_quote": 6643.7306 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.02058, "high": 0.02065, "low": 0.0204, "close": 0.02061, "volume": 2239841.5, "close_time": 1772045999999, "quote_volume": 46037.371827, "trades": 374, "taker_buy_base": 1294728.8, "taker_buy_quote": 26627.674687 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.02061, "high": 0.02068, "low": 0.02046, "close": 0.02068, "volume": 563751.4, "close_time": 1772049599999, "quote_volume": 11577.730292, "trades": 162, "taker_buy_base": 189960.4, "taker_buy_quote": 3905.84156 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02066, "high": 0.0208, "low": 0.02053, "close": 0.02066, "volume": 419780.9, "close_time": 1772053199999, "quote_volume": 8677.04232, "trades": 174, "taker_buy_base": 247607.8, "taker_buy_quote": 5118.983451 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.02066, "high": 0.0208, "low": 0.02036, "close": 0.02048, "volume": 1484334.5, "close_time": 1772056799999, "quote_volume": 30508.36513, "trades": 328, "taker_buy_base": 1175799.6, "taker_buy_quote": 24168.96298 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.02057, "high": 0.02062, "low": 0.02016, "close": 0.02026, "volume": 455791.2, "close_time": 1772060399999, "quote_volume": 9285.975788, "trades": 173, "taker_buy_base": 216106.4, "taker_buy_quote": 4407.694515 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.02023, "high": 0.02029, "low": 0.01969, "close": 0.01996, "volume": 1205766.9, "close_time": 1772063999999, "quote_volume": 24026.737311, "trades": 279, "taker_buy_base": 577613.5, "taker_buy_quote": 11476.574505 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01995, "high": 0.02006, "low": 0.0198, "close": 0.01998, "volume": 611143.5, "close_time": 1772067599999, "quote_volume": 12181.195375, "trades": 302, "taker_buy_base": 329171.7, "taker_buy_quote": 6566.186269 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.01993, "high": 0.02017, "low": 0.01993, "close": 0.01996, "volume": 534079.5, "close_time": 1772071199999, "quote_volume": 10715.251314, "trades": 261, "taker_buy_base": 321324.4, "taker_buy_quote": 6449.200746 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.01994, "high": 0.02002, "low": 0.01975, "close": 0.01997, "volume": 289647.9, "close_time": 1772074799999, "quote_volume": 5769.498302, "trades": 170, "taker_buy_base": 168293.8, "taker_buy_quote": 3350.759099 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.01998, "high": 0.02021, "low": 0.01995, "close": 0.02013, "volume": 348051.6, "close_time": 1772078399999, "quote_volume": 6986.249427, "trades": 143, "taker_buy_base": 166434.9, "taker_buy_quote": 3340.934259 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02014, "high": 0.0202, "low": 0.01998, "close": 0.02012, "volume": 605316.8, "close_time": 1772081999999, "quote_volume": 12167.729524, "trades": 159, "taker_buy_base": 248063.3, "taker_buy_quote": 4992.356625 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.02009, "high": 0.02009, "low": 0.01984, "close": 0.02001, "volume": 694536.0, "close_time": 1772085599999, "quote_volume": 13893.051716, "trades": 145, "taker_buy_base": 191248.2, "taker_buy_quote": 3825.108354 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.02, "high": 0.02012, "low": 0.01996, "close": 0.02012, "volume": 343713.5, "close_time": 1772089199999, "quote_volume": 6881.293227, "trades": 124, "taker_buy_base": 129952.2, "taker_buy_quote": 2603.062701 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.02008, "high": 0.02016, "low": 0.02003, "close": 0.02004, "volume": 232790.2, "close_time": 1772092799999, "quote_volume": 4678.976103, "trades": 106, "taker_buy_base": 110080.9, "taker_buy_quote": 2211.956883 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02005, "high": 0.02015, "low": 0.01996, "close": 0.02003, "volume": 870741.4, "close_time": 1772096399999, "quote_volume": 17444.241918, "trades": 215, "taker_buy_base": 682086.4, "taker_buy_quote": 13660.525286 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.01997, "high": 0.02019, "low": 0.01996, "close": 0.02012, "volume": 1139250.5, "close_time": 1772099999999, "quote_volume": 22853.186158, "trades": 339, "taker_buy_base": 402859.1, "taker_buy_quote": 8098.33443 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0201, "high": 0.02012, "low": 0.01978, "close": 0.0198, "volume": 368450.2, "close_time": 1772103599999, "quote_volume": 7341.273058, "trades": 198, "taker_buy_base": 198007.6, "taker_buy_quote": 3947.162251 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.01981, "high": 0.01987, "low": 0.01975, "close": 0.0198, "volume": 240600.7, "close_time": 1772107199999, "quote_volume": 4763.934587, "trades": 149, "taker_buy_base": 150036.5, "taker_buy_quote": 2972.29833 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.01982, "high": 0.02006, "low": 0.01982, "close": 0.02004, "volume": 460316.2, "close_time": 1772110799999, "quote_volume": 9185.212259, "trades": 177, "taker_buy_base": 304360.7, "taker_buy_quote": 6074.257004 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.02004, "high": 0.02005, "low": 0.01975, "close": 0.01981, "volume": 939332.9, "close_time": 1772114399999, "quote_volume": 18648.965799, "trades": 211, "taker_buy_base": 152931.4, "taker_buy_quote": 3049.260587 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.01981, "high": 0.01989, "low": 0.0196, "close": 0.0198, "volume": 886046.9, "close_time": 1772117999999, "quote_volume": 17461.457141, "trades": 288, "taker_buy_base": 388670.6, "taker_buy_quote": 7653.130551 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.01977, "high": 0.01985, "low": 0.01953, "close": 0.01979, "volume": 2463503.8, "close_time": 1772121599999, "quote_volume": 48498.517235, "trades": 300, "taker_buy_base": 1896733.1, "taker_buy_quote": 37347.334173 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01977, "high": 0.01981, "low": 0.01904, "close": 0.01908, "volume": 1696912.9, "close_time": 1772125199999, "quote_volume": 32728.66842, "trades": 384, "taker_buy_base": 730261.6, "taker_buy_quote": 14065.122185 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.01909, "high": 0.01923, "low": 0.01905, "close": 0.01911, "volume": 510482.1, "close_time": 1772128799999, "quote_volume": 9762.041547, "trades": 187, "taker_buy_base": 181068.6, "taker_buy_quote": 3465.818378 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.01911, "high": 0.01947, "low": 0.01906, "close": 0.01947, "volume": 864654.5, "close_time": 1772132399999, "quote_volume": 16709.834926, "trades": 194, "taker_buy_base": 257710.9, "taker_buy_quote": 4966.067491 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.01947, "high": 0.01969, "low": 0.01945, "close": 0.01961, "volume": 1422894.6, "close_time": 1772135999999, "quote_volume": 27832.217825, "trades": 335, "taker_buy_base": 962513.4, "taker_buy_quote": 18825.841023 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0196, "high": 0.01964, "low": 0.01944, "close": 0.01947, "volume": 919476.2, "close_time": 1772139599999, "quote_volume": 17948.240997, "trades": 214, "taker_buy_base": 532976.7, "taker_buy_quote": 10411.583457 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.01945, "high": 0.01966, "low": 0.01942, "close": 0.01964, "volume": 393176.3, "close_time": 1772143199999, "quote_volume": 7683.98323, "trades": 167, "taker_buy_base": 293325.3, "taker_buy_quote": 5733.772202 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.01964, "high": 0.01978, "low": 0.01959, "close": 0.01977, "volume": 171962.3, "close_time": 1772146799999, "quote_volume": 3386.573277, "trades": 99, "taker_buy_base": 116235.0, "taker_buy_quote": 2289.42269 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.01978, "high": 0.01988, "low": 0.01976, "close": 0.0198, "volume": 316366.9, "close_time": 1772150399999, "quote_volume": 6270.056131, "trades": 121, "taker_buy_base": 144909.4, "taker_buy_quote": 2874.515254 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0198, "high": 0.01985, "low": 0.01969, "close": 0.01971, "volume": 257566.5, "close_time": 1772153999999, "quote_volume": 5090.94828, "trades": 136, "taker_buy_base": 140152.6, "taker_buy_quote": 2769.862457 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.01972, "high": 0.01972, "low": 0.01953, "close": 0.01962, "volume": 311235.5, "close_time": 1772157599999, "quote_volume": 6101.869895, "trades": 126, "taker_buy_base": 143533.6, "taker_buy_quote": 2814.358518 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.01963, "high": 0.01979, "low": 0.01958, "close": 0.01965, "volume": 390233.2, "close_time": 1772161199999, "quote_volume": 7678.845707, "trades": 157, "taker_buy_base": 182110.5, "taker_buy_quote": 3583.735336 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.01966, "high": 0.01979, "low": 0.01954, "close": 0.01977, "volume": 788705.7, "close_time": 1772164799999, "quote_volume": 15551.664532, "trades": 156, "taker_buy_base": 288277.0, "taker_buy_quote": 5668.05563 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.01977, "high": 0.02006, "low": 0.01977, "close": 0.01994, "volume": 313492.1, "close_time": 1772168399999, "quote_volume": 6247.697065, "trades": 160, "taker_buy_base": 130022.0, "taker_buy_quote": 2592.487987 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.01994, "high": 0.0201, "low": 0.01985, "close": 0.01986, "volume": 214602.7, "close_time": 1772171999999, "quote_volume": 4288.091223, "trades": 127, "taker_buy_base": 90960.3, "taker_buy_quote": 1814.674367 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.01987, "high": 0.01991, "low": 0.01978, "close": 0.01982, "volume": 500113.2, "close_time": 1772175599999, "quote_volume": 9920.376595, "trades": 164, "taker_buy_base": 318226.7, "taker_buy_quote": 6314.405595 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.01982, "high": 0.01996, "low": 0.01967, "close": 0.01991, "volume": 1099123.0, "close_time": 1772179199999, "quote_volume": 21828.058795, "trades": 155, "taker_buy_base": 983091.1, "taker_buy_quote": 19536.425892 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.01991, "high": 0.02002, "low": 0.01984, "close": 0.01992, "volume": 1081760.4, "close_time": 1772182799999, "quote_volume": 21604.734643, "trades": 194, "taker_buy_base": 308682.5, "taker_buy_quote": 6159.168925 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0199, "high": 0.01995, "low": 0.01979, "close": 0.0199, "volume": 449301.6, "close_time": 1772186399999, "quote_volume": 8928.929431, "trades": 169, "taker_buy_base": 317411.9, "taker_buy_quote": 6309.743247 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.01988, "high": 0.01993, "low": 0.01967, "close": 0.01978, "volume": 1684449.2, "close_time": 1772189999999, "quote_volume": 33343.488146, "trades": 238, "taker_buy_base": 324479.5, "taker_buy_quote": 6437.140048 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.01979, "high": 0.01986, "low": 0.01947, "close": 0.01954, "volume": 603817.0, "close_time": 1772193599999, "quote_volume": 11881.659342, "trades": 183, "taker_buy_base": 386769.3, "taker_buy_quote": 7609.716912 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01949, "high": 0.0196, "low": 0.01945, "close": 0.01952, "volume": 747768.1, "close_time": 1772197199999, "quote_volume": 14595.114178, "trades": 171, "taker_buy_base": 628204.6, "taker_buy_quote": 12262.631508 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.01953, "high": 0.0196, "low": 0.01931, "close": 0.01954, "volume": 699583.3, "close_time": 1772200799999, "quote_volume": 13602.5482, "trades": 186, "taker_buy_base": 278001.1, "taker_buy_quote": 5412.801693 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.01954, "high": 0.0196, "low": 0.01937, "close": 0.0194, "volume": 295623.6, "close_time": 1772204399999, "quote_volume": 5764.190817, "trades": 158, "taker_buy_base": 138865.7, "taker_buy_quote": 2708.633776 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.01941, "high": 0.01955, "low": 0.01935, "close": 0.01942, "volume": 255230.1, "close_time": 1772207999999, "quote_volume": 4961.004526, "trades": 141, "taker_buy_base": 146597.7, "taker_buy_quote": 2849.981239 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01939, "high": 0.01946, "low": 0.01922, "close": 0.01922, "volume": 434472.3, "close_time": 1772211599999, "quote_volume": 8383.216723, "trades": 185, "taker_buy_base": 118273.1, "taker_buy_quote": 2286.430759 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.01927, "high": 0.01941, "low": 0.01908, "close": 0.01941, "volume": 582641.1, "close_time": 1772215199999, "quote_volume": 11197.103861, "trades": 197, "taker_buy_base": 372158.7, "taker_buy_quote": 7159.221533 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.01941, "high": 0.01944, "low": 0.01924, "close": 0.01924, "volume": 434494.8, "close_time": 1772218799999, "quote_volume": 8407.862261, "trades": 137, "taker_buy_base": 323367.4, "taker_buy_quote": 6259.165869 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.01923, "high": 0.01924, "low": 0.01904, "close": 0.01908, "volume": 244501.0, "close_time": 1772222399999, "quote_volume": 4677.015955, "trades": 99, "taker_buy_base": 104364.8, "taker_buy_quote": 1997.965213 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01907, "high": 0.01927, "low": 0.01907, "close": 0.01918, "volume": 379420.9, "close_time": 1772225999999, "quote_volume": 7268.09761, "trades": 133, "taker_buy_base": 195149.2, "taker_buy_quote": 3741.654604 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.01918, "high": 0.01923, "low": 0.01909, "close": 0.01913, "volume": 239990.1, "close_time": 1772229599999, "quote_volume": 4598.974462, "trades": 88, "taker_buy_base": 91571.4, "taker_buy_quote": 1755.738961 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.01914, "high": 0.01916, "low": 0.01891, "close": 0.01907, "volume": 397301.6, "close_time": 1772233199999, "quote_volume": 7565.576305, "trades": 99, "taker_buy_base": 147471.8, "taker_buy_quote": 2813.689734 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.01918, "high": 0.01925, "low": 0.01915, "close": 0.01925, "volume": 280974.4, "close_time": 1772236799999, "quote_volume": 5401.97953, "trades": 157, "taker_buy_base": 236527.0, "taker_buy_quote": 4548.094688 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01925, "high": 0.01956, "low": 0.0192, "close": 0.01945, "volume": 454180.1, "close_time": 1772240399999, "quote_volume": 8817.922292, "trades": 190, "taker_buy_base": 256921.8, "taker_buy_quote": 4987.527128 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0194, "high": 0.0194, "low": 0.01917, "close": 0.0192, "volume": 190425.2, "close_time": 1772243999999, "quote_volume": 3664.01377, "trades": 106, "taker_buy_base": 111941.8, "taker_buy_quote": 2151.545314 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0192, "high": 0.01942, "low": 0.01919, "close": 0.01935, "volume": 292814.8, "close_time": 1772247599999, "quote_volume": 5664.887637, "trades": 122, "taker_buy_base": 120748.9, "taker_buy_quote": 2335.96872 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.01933, "high": 0.01942, "low": 0.01931, "close": 0.01937, "volume": 237822.9, "close_time": 1772251199999, "quote_volume": 4602.605861, "trades": 134, "taker_buy_base": 136138.9, "taker_buy_quote": 2634.557463 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.01936, "high": 0.01939, "low": 0.01917, "close": 0.01932, "volume": 265843.0, "close_time": 1772254799999, "quote_volume": 5127.226611, "trades": 161, "taker_buy_base": 177436.4, "taker_buy_quote": 3421.931813 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.01933, "high": 0.01937, "low": 0.01914, "close": 0.01918, "volume": 395479.8, "close_time": 1772258399999, "quote_volume": 7600.166822, "trades": 235, "taker_buy_base": 151288.2, "taker_buy_quote": 2909.464375 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.01918, "high": 0.01918, "low": 0.01807, "close": 0.01812, "volume": 1849565.2, "close_time": 1772261999999, "quote_volume": 34559.575826, "trades": 621, "taker_buy_base": 937349.0, "taker_buy_quote": 17536.263166 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.01808, "high": 0.01849, "low": 0.01785, "close": 0.01824, "volume": 1803278.5, "close_time": 1772265599999, "quote_volume": 32621.129327, "trades": 408, "taker_buy_base": 523255.2, "taker_buy_quote": 9518.669434 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0182, "high": 0.01831, "low": 0.01793, "close": 0.01797, "volume": 710792.8, "close_time": 1772269199999, "quote_volume": 12871.078947, "trades": 219, "taker_buy_base": 371631.6, "taker_buy_quote": 6765.060407 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.018, "high": 0.01808, "low": 0.01785, "close": 0.01793, "volume": 1114753.3, "close_time": 1772272799999, "quote_volume": 20012.944081, "trades": 222, "taker_buy_base": 958059.3, "taker_buy_quote": 17201.053049 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0179, "high": 0.01809, "low": 0.0178, "close": 0.01798, "volume": 1046230.7, "close_time": 1772276399999, "quote_volume": 18729.666366, "trades": 294, "taker_buy_base": 724258.8, "taker_buy_quote": 12957.565823 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.01797, "high": 0.01809, "low": 0.01791, "close": 0.01792, "volume": 446645.1, "close_time": 1772279999999, "quote_volume": 8051.472903, "trades": 144, "taker_buy_base": 279231.6, "taker_buy_quote": 5033.499806 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01794, "high": 0.018, "low": 0.01787, "close": 0.01798, "volume": 1217775.3, "close_time": 1772283599999, "quote_volume": 21841.353968, "trades": 198, "taker_buy_base": 689192.0, "taker_buy_quote": 12362.536782 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.018, "high": 0.01837, "low": 0.01789, "close": 0.01837, "volume": 1834721.7, "close_time": 1772287199999, "quote_volume": 33218.802839, "trades": 291, "taker_buy_base": 1382296.1, "taker_buy_quote": 25056.825182 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.01841, "high": 0.01845, "low": 0.01814, "close": 0.01818, "volume": 2176606.7, "close_time": 1772290799999, "quote_volume": 39753.649889, "trades": 247, "taker_buy_base": 249008.1, "taker_buy_quote": 4558.459501 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.01819, "high": 0.01831, "low": 0.01803, "close": 0.01821, "volume": 408162.5, "close_time": 1772294399999, "quote_volume": 7421.624709, "trades": 177, "taker_buy_base": 243390.3, "taker_buy_quote": 4425.212653 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01818, "high": 0.01823, "low": 0.01808, "close": 0.01822, "volume": 1398265.9, "close_time": 1772297999999, "quote_volume": 25420.410508, "trades": 180, "taker_buy_base": 347569.9, "taker_buy_quote": 6317.133923 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.01821, "high": 0.01828, "low": 0.01801, "close": 0.01827, "volume": 956520.3, "close_time": 1772301599999, "quote_volume": 17337.150984, "trades": 192, "taker_buy_base": 605499.4, "taker_buy_quote": 10986.034441 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.01824, "high": 0.01861, "low": 0.01818, "close": 0.01851, "volume": 545692.1, "close_time": 1772305199999, "quote_volume": 9993.569901, "trades": 161, "taker_buy_base": 159894.2, "taker_buy_quote": 2930.355037 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0185, "high": 0.01885, "low": 0.01837, "close": 0.01874, "volume": 4973638.7, "close_time": 1772308799999, "quote_volume": 93303.283544, "trades": 514, "taker_buy_base": 414236.1, "taker_buy_quote": 7705.988972 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01875, "high": 0.01908, "low": 0.01869, "close": 0.01905, "volume": 1485382.3, "close_time": 1772312399999, "quote_volume": 28238.286619, "trades": 341, "taker_buy_base": 409454.2, "taker_buy_quote": 7769.495812 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.01904, "high": 0.01904, "low": 0.01883, "close": 0.01898, "volume": 382770.3, "close_time": 1772315999999, "quote_volume": 7248.456771, "trades": 157, "taker_buy_base": 214575.8, "taker_buy_quote": 4061.780875 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.01897, "high": 0.01933, "low": 0.01896, "close": 0.01927, "volume": 300198.6, "close_time": 1772319599999, "quote_volume": 5756.126892, "trades": 116, "taker_buy_base": 178209.9, "taker_buy_quote": 3421.069469 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.01921, "high": 0.01922, "low": 0.01907, "close": 0.01912, "volume": 169287.7, "close_time": 1772323199999, "quote_volume": 3239.9969, "trades": 83, "taker_buy_base": 89056.7, "taker_buy_quote": 1704.275771 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01913, "high": 0.01922, "low": 0.0189, "close": 0.01897, "volume": 284037.8, "close_time": 1772326799999, "quote_volume": 5397.193896, "trades": 116, "taker_buy_base": 168687.5, "taker_buy_quote": 3204.874999 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0189, "high": 0.01945, "low": 0.0188, "close": 0.01936, "volume": 622572.8, "close_time": 1772330399999, "quote_volume": 11900.810814, "trades": 210, "taker_buy_base": 370218.0, "taker_buy_quote": 7079.84565 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.01937, "high": 0.01968, "low": 0.01937, "close": 0.0195, "volume": 880388.5, "close_time": 1772333999999, "quote_volume": 17203.476173, "trades": 268, "taker_buy_base": 314430.4, "taker_buy_quote": 6147.174805 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.01947, "high": 0.01952, "low": 0.01923, "close": 0.01928, "volume": 686285.7, "close_time": 1772337599999, "quote_volume": 13330.366402, "trades": 151, "taker_buy_base": 121063.0, "taker_buy_quote": 2345.351252 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01929, "high": 0.01934, "low": 0.01913, "close": 0.01933, "volume": 313654.6, "close_time": 1772341199999, "quote_volume": 6041.820279, "trades": 129, "taker_buy_base": 138544.8, "taker_buy_quote": 2669.543741 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.01936, "high": 0.01944, "low": 0.01935, "close": 0.01944, "volume": 181719.5, "close_time": 1772344799999, "quote_volume": 3523.333373, "trades": 73, "taker_buy_base": 121020.5, "taker_buy_quote": 2345.989604 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.01942, "high": 0.01942, "low": 0.01923, "close": 0.01926, "volume": 455602.7, "close_time": 1772348399999, "quote_volume": 8796.684351, "trades": 110, "taker_buy_base": 253527.5, "taker_buy_quote": 4893.515642 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.01927, "high": 0.01931, "low": 0.01918, "close": 0.01924, "volume": 167237.8, "close_time": 1772351999999, "quote_volume": 3221.073956, "trades": 83, "taker_buy_base": 82732.8, "taker_buy_quote": 1594.046974 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01925, "high": 0.01931, "low": 0.01894, "close": 0.01899, "volume": 379361.9, "close_time": 1772355599999, "quote_volume": 7227.855534, "trades": 107, "taker_buy_base": 300995.0, "taker_buy_quote": 5728.523817 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.01899, "high": 0.01909, "low": 0.01888, "close": 0.01892, "volume": 304756.4, "close_time": 1772359199999, "quote_volume": 5788.656626, "trades": 153, "taker_buy_base": 84045.4, "taker_buy_quote": 1597.688257 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.01893, "high": 0.01901, "low": 0.01887, "close": 0.01891, "volume": 489459.3, "close_time": 1772362799999, "quote_volume": 9261.165715, "trades": 161, "taker_buy_base": 215498.0, "taker_buy_quote": 4079.2484 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.01892, "high": 0.01899, "low": 0.01884, "close": 0.01887, "volume": 330911.4, "close_time": 1772366399999, "quote_volume": 6259.812448, "trades": 122, "taker_buy_base": 190849.8, "taker_buy_quote": 3614.844402 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01884, "high": 0.01888, "low": 0.01866, "close": 0.01866, "volume": 490321.7, "close_time": 1772369999999, "quote_volume": 9221.80053, "trades": 156, "taker_buy_base": 372729.5, "taker_buy_quote": 7014.967154 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.01866, "high": 0.01917, "low": 0.01858, "close": 0.01909, "volume": 1751508.2, "close_time": 1772373599999, "quote_volume": 33051.646297, "trades": 255, "taker_buy_base": 1442352.1, "taker_buy_quote": 27191.248341 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.01907, "high": 0.01921, "low": 0.01886, "close": 0.01889, "volume": 1143009.7, "close_time": 1772377199999, "quote_volume": 21779.785019, "trades": 181, "taker_buy_base": 858219.1, "taker_buy_quote": 16365.515677 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.01888, "high": 0.01893, "low": 0.01877, "close": 0.01877, "volume": 401549.6, "close_time": 1772380799999, "quote_volume": 7582.696024, "trades": 154, "taker_buy_base": 237628.9, "taker_buy_quote": 4488.910989 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01877, "high": 0.01906, "low": 0.0186, "close": 0.01877, "volume": 1770681.0, "close_time": 1772384399999, "quote_volume": 33359.101065, "trades": 338, "taker_buy_base": 822645.1, "taker_buy_quote": 15580.818982 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.01877, "high": 0.01878, "low": 0.01854, "close": 0.01856, "volume": 1686377.3, "close_time": 1772387999999, "quote_volume": 31476.003317, "trades": 276, "taker_buy_base": 492024.8, "taker_buy_quote": 9186.908312 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.01858, "high": 0.01882, "low": 0.01857, "close": 0.01867, "volume": 437970.0, "close_time": 1772391599999, "quote_volume": 8191.620922, "trades": 183, "taker_buy_base": 258923.6, "taker_buy_quote": 4840.237607 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.01868, "high": 0.01868, "low": 0.01839, "close": 0.01843, "volume": 579666.8, "close_time": 1772395199999, "quote_volume": 10724.467692, "trades": 226, "taker_buy_base": 361625.2, "taker_buy_quote": 6691.764881 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01841, "high": 0.01841, "low": 0.0181, "close": 0.01815, "volume": 794580.9, "close_time": 1772398799999, "quote_volume": 14457.012515, "trades": 262, "taker_buy_base": 465869.0, "taker_buy_quote": 8472.364565 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.01813, "high": 0.0184, "low": 0.01813, "close": 0.01839, "volume": 364510.4, "close_time": 1772402399999, "quote_volume": 6668.956659, "trades": 128, "taker_buy_base": 192151.2, "taker_buy_quote": 3514.733035 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.01839, "high": 0.01879, "low": 0.01836, "close": 0.0184, "volume": 572693.4, "close_time": 1772405999999, "quote_volume": 10644.75275, "trades": 242, "taker_buy_base": 289650.7, "taker_buy_quote": 5377.806959 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0184, "high": 0.01864, "low": 0.0184, "close": 0.01854, "volume": 336407.6, "close_time": 1772409599999, "quote_volume": 6236.516515, "trades": 145, "taker_buy_base": 168331.5, "taker_buy_quote": 3121.006549 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01855, "high": 0.01884, "low": 0.01848, "close": 0.01877, "volume": 484168.7, "close_time": 1772413199999, "quote_volume": 9042.589912, "trades": 205, "taker_buy_base": 329678.9, "taker_buy_quote": 6166.252596 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.01877, "high": 0.0189, "low": 0.01866, "close": 0.01875, "volume": 274778.9, "close_time": 1772416799999, "quote_volume": 5152.704746, "trades": 129, "taker_buy_base": 154052.7, "taker_buy_quote": 2889.206854 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.01875, "high": 0.01875, "low": 0.01852, "close": 0.01862, "volume": 273538.7, "close_time": 1772420399999, "quote_volume": 5092.091454, "trades": 111, "taker_buy_base": 165966.1, "taker_buy_quote": 3090.262562 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.01856, "high": 0.01884, "low": 0.01854, "close": 0.01876, "volume": 249366.1, "close_time": 1772423999999, "quote_volume": 4673.680308, "trades": 122, "taker_buy_base": 134416.4, "taker_buy_quote": 2517.500907 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.01874, "high": 0.01882, "low": 0.01873, "close": 0.01876, "volume": 317022.8, "close_time": 1772427599999, "quote_volume": 5950.239114, "trades": 125, "taker_buy_base": 167897.8, "taker_buy_quote": 3149.917863 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.01877, "high": 0.01896, "low": 0.0187, "close": 0.01877, "volume": 211204.1, "close_time": 1772431199999, "quote_volume": 3982.170882, "trades": 130, "taker_buy_base": 97253.6, "taker_buy_quote": 1833.365905 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.01878, "high": 0.01878, "low": 0.01849, "close": 0.01852, "volume": 234223.9, "close_time": 1772434799999, "quote_volume": 4352.514624, "trades": 142, "taker_buy_base": 110981.4, "taker_buy_quote": 2063.120691 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.01854, "high": 0.01854, "low": 0.01835, "close": 0.01843, "volume": 276949.0, "close_time": 1772438399999, "quote_volume": 5104.301533, "trades": 119, "taker_buy_base": 190564.2, "taker_buy_quote": 3510.700354 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0184, "high": 0.01846, "low": 0.01826, "close": 0.01845, "volume": 738906.6, "close_time": 1772441999999, "quote_volume": 13546.001108, "trades": 244, "taker_buy_base": 170255.0, "taker_buy_quote": 3125.104556 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.01843, "high": 0.01859, "low": 0.01841, "close": 0.01845, "volume": 1035958.9, "close_time": 1772445599999, "quote_volume": 19160.306838, "trades": 258, "taker_buy_base": 393285.0, "taker_buy_quote": 7273.032474 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.01845, "high": 0.01853, "low": 0.01843, "close": 0.01849, "volume": 356392.2, "close_time": 1772449199999, "quote_volume": 6586.866498, "trades": 166, "taker_buy_base": 239787.9, "taker_buy_quote": 4432.162068 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.01848, "high": 0.01851, "low": 0.01838, "close": 0.01848, "volume": 1023035.3, "close_time": 1772452799999, "quote_volume": 18858.667811, "trades": 294, "taker_buy_base": 535711.1, "taker_buy_quote": 9879.309349 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01848, "high": 0.0185, "low": 0.01836, "close": 0.01838, "volume": 365440.6, "close_time": 1772456399999, "quote_volume": 6736.817769, "trades": 152, "taker_buy_base": 176963.0, "taker_buy_quote": 3262.089774 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.01838, "high": 0.01845, "low": 0.01828, "close": 0.01832, "volume": 593214.6, "close_time": 1772459999999, "quote_volume": 10871.539236, "trades": 197, "taker_buy_base": 198439.2, "taker_buy_quote": 3639.205553 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.01832, "high": 0.01893, "low": 0.01829, "close": 0.01883, "volume": 1448333.1, "close_time": 1772463599999, "quote_volume": 26790.947954, "trades": 407, "taker_buy_base": 544299.8, "taker_buy_quote": 10077.250929 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.01883, "high": 0.01934, "low": 0.01879, "close": 0.01906, "volume": 970296.4, "close_time": 1772467199999, "quote_volume": 18568.292859, "trades": 375, "taker_buy_base": 417279.2, "taker_buy_quote": 7996.367931 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01909, "high": 0.01938, "low": 0.019, "close": 0.01917, "volume": 1402455.4, "close_time": 1772470799999, "quote_volume": 26884.569521, "trades": 301, "taker_buy_base": 443147.3, "taker_buy_quote": 8505.872005 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.01914, "high": 0.01918, "low": 0.01884, "close": 0.01901, "volume": 556675.5, "close_time": 1772474399999, "quote_volume": 10550.412555, "trades": 216, "taker_buy_base": 159145.9, "taker_buy_quote": 3024.883902 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.01902, "high": 0.01921, "low": 0.01887, "close": 0.01907, "volume": 574336.2, "close_time": 1772477999999, "quote_volume": 10959.718846, "trades": 193, "taker_buy_base": 293839.3, "taker_buy_quote": 5611.486747 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.01908, "high": 0.01911, "low": 0.01892, "close": 0.01901, "volume": 673186.5, "close_time": 1772481599999, "quote_volume": 12797.050795, "trades": 198, "taker_buy_base": 446196.4, "taker_buy_quote": 8485.204993 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01901, "high": 0.01908, "low": 0.01882, "close": 0.01892, "volume": 419593.1, "close_time": 1772485199999, "quote_volume": 7934.232152, "trades": 192, "taker_buy_base": 216103.8, "taker_buy_quote": 4091.62771 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.01882, "high": 0.01887, "low": 0.01875, "close": 0.01882, "volume": 317128.2, "close_time": 1772488799999, "quote_volume": 5964.990591, "trades": 157, "taker_buy_base": 118295.9, "taker_buy_quote": 2226.112572 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.01883, "high": 0.01889, "low": 0.01879, "close": 0.01883, "volume": 168400.3, "close_time": 1772492399999, "quote_volume": 3173.193585, "trades": 157, "taker_buy_base": 83710.6, "taker_buy_quote": 1577.664115 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.01885, "high": 0.01885, "low": 0.01853, "close": 0.01862, "volume": 499734.3, "close_time": 1772495999999, "quote_volume": 9303.300618, "trades": 288, "taker_buy_base": 183839.1, "taker_buy_quote": 3425.495749 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01861, "high": 0.01864, "low": 0.01838, "close": 0.01851, "volume": 574631.5, "close_time": 1772499599999, "quote_volume": 10619.852694, "trades": 248, "taker_buy_base": 416017.7, "taker_buy_quote": 7690.451251 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.01851, "high": 0.01861, "low": 0.01839, "close": 0.01844, "volume": 651761.8, "close_time": 1772503199999, "quote_volume": 12042.742399, "trades": 188, "taker_buy_base": 220050.5, "taker_buy_quote": 4070.182782 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.01842, "high": 0.01853, "low": 0.01834, "close": 0.01847, "volume": 313764.2, "close_time": 1772506799999, "quote_volume": 5776.179829, "trades": 170, "taker_buy_base": 94878.0, "taker_buy_quote": 1750.352025 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.01847, "high": 0.01849, "low": 0.01839, "close": 0.01846, "volume": 213554.9, "close_time": 1772510399999, "quote_volume": 3937.85128, "trades": 149, "taker_buy_base": 69823.1, "taker_buy_quote": 1288.35597 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01847, "high": 0.01851, "low": 0.01838, "close": 0.0184, "volume": 324633.0, "close_time": 1772513999999, "quote_volume": 5988.779423, "trades": 187, "taker_buy_base": 146573.7, "taker_buy_quote": 2703.486384 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.01841, "high": 0.01862, "low": 0.01838, "close": 0.01847, "volume": 502397.0, "close_time": 1772517599999, "quote_volume": 9309.239441, "trades": 219, "taker_buy_base": 252496.7, "taker_buy_quote": 4677.181677 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.01846, "high": 0.01856, "low": 0.01842, "close": 0.01855, "volume": 354471.2, "close_time": 1772521199999, "quote_volume": 6552.718269, "trades": 186, "taker_buy_base": 147497.1, "taker_buy_quote": 2728.635856 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.01853, "high": 0.01878, "low": 0.01852, "close": 0.01876, "volume": 1277130.9, "close_time": 1772524799999, "quote_volume": 23883.031723, "trades": 318, "taker_buy_base": 777094.2, "taker_buy_quote": 14530.709138 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01875, "high": 0.01881, "low": 0.01841, "close": 0.01847, "volume": 483877.1, "close_time": 1772528399999, "quote_volume": 9015.098864, "trades": 160, "taker_buy_base": 258810.5, "taker_buy_quote": 4824.280013 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.01839, "high": 0.01853, "low": 0.01821, "close": 0.01826, "volume": 938283.6, "close_time": 1772531999999, "quote_volume": 17258.436961, "trades": 235, "taker_buy_base": 311847.1, "taker_buy_quote": 5723.319489 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.01824, "high": 0.01846, "low": 0.01819, "close": 0.01844, "volume": 407859.0, "close_time": 1772535599999, "quote_volume": 7483.141209, "trades": 122, "taker_buy_base": 302881.5, "taker_buy_quote": 5560.432251 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.01843, "high": 0.01868, "low": 0.01834, "close": 0.01866, "volume": 381783.7, "close_time": 1772539199999, "quote_volume": 7076.906526, "trades": 120, "taker_buy_base": 308565.7, "taker_buy_quote": 5721.607511 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01865, "high": 0.0188, "low": 0.01846, "close": 0.01853, "volume": 1308129.8, "close_time": 1772542799999, "quote_volume": 24351.001777, "trades": 199, "taker_buy_base": 725087.4, "taker_buy_quote": 13528.010141 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.01854, "high": 0.01854, "low": 0.01831, "close": 0.01842, "volume": 1482969.2, "close_time": 1772546399999, "quote_volume": 27316.76622, "trades": 223, "taker_buy_base": 707762.7, "taker_buy_quote": 13040.592137 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.01841, "high": 0.01854, "low": 0.01821, "close": 0.01832, "volume": 369259.9, "close_time": 1772549999999, "quote_volume": 6795.044037, "trades": 182, "taker_buy_base": 223771.6, "taker_buy_quote": 4120.621532 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.01835, "high": 0.01852, "low": 0.0182, "close": 0.01851, "volume": 575145.2, "close_time": 1772553599999, "quote_volume": 10548.34935, "trades": 202, "taker_buy_base": 252908.7, "taker_buy_quote": 4644.125089 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0185, "high": 0.01885, "low": 0.0184, "close": 0.01868, "volume": 663767.9, "close_time": 1772557199999, "quote_volume": 12361.584158, "trades": 364, "taker_buy_base": 331219.5, "taker_buy_quote": 6172.706328 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.01868, "high": 0.01878, "low": 0.01845, "close": 0.01873, "volume": 518950.4, "close_time": 1772560799999, "quote_volume": 9659.408825, "trades": 218, "taker_buy_base": 263923.8, "taker_buy_quote": 4916.229653 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.01875, "high": 0.0189, "low": 0.01864, "close": 0.01873, "volume": 1654984.7, "close_time": 1772564399999, "quote_volume": 31159.430483, "trades": 298, "taker_buy_base": 1056341.7, "taker_buy_quote": 19896.8282 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.01875, "high": 0.01875, "low": 0.01855, "close": 0.01861, "volume": 521573.8, "close_time": 1772567999999, "quote_volume": 9716.454238, "trades": 177, "taker_buy_base": 431596.1, "taker_buy_quote": 8038.524962 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01861, "high": 0.01862, "low": 0.01845, "close": 0.01848, "volume": 891876.8, "close_time": 1772571599999, "quote_volume": 16510.867257, "trades": 186, "taker_buy_base": 527179.4, "taker_buy_quote": 9747.148375 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.01846, "high": 0.01849, "low": 0.01833, "close": 0.01848, "volume": 231295.4, "close_time": 1772575199999, "quote_volume": 4259.291625, "trades": 121, "taker_buy_base": 157627.6, "taker_buy_quote": 2902.802502 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0185, "high": 0.01866, "low": 0.0185, "close": 0.01858, "volume": 235465.4, "close_time": 1772578799999, "quote_volume": 4379.067846, "trades": 97, "taker_buy_base": 119531.6, "taker_buy_quote": 2223.300275 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.01859, "high": 0.0187, "low": 0.01854, "close": 0.01855, "volume": 218863.7, "close_time": 1772582399999, "quote_volume": 4069.202921, "trades": 116, "taker_buy_base": 128717.5, "taker_buy_quote": 2394.011505 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01856, "high": 0.01859, "low": 0.01829, "close": 0.01836, "volume": 1395435.1, "close_time": 1772585999999, "quote_volume": 25752.655043, "trades": 251, "taker_buy_base": 349056.2, "taker_buy_quote": 6434.891019 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.01834, "high": 0.01853, "low": 0.01833, "close": 0.01838, "volume": 769429.6, "close_time": 1772589599999, "quote_volume": 14157.958704, "trades": 256, "taker_buy_base": 277726.6, "taker_buy_quote": 5119.282189 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.01839, "high": 0.01842, "low": 0.01828, "close": 0.01838, "volume": 856121.9, "close_time": 1772593199999, "quote_volume": 15720.665645, "trades": 157, "taker_buy_base": 798272.5, "taker_buy_quote": 14659.591885 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.01838, "high": 0.01845, "low": 0.01822, "close": 0.01836, "volume": 636570.9, "close_time": 1772596799999, "quote_volume": 11662.640235, "trades": 201, "taker_buy_base": 258022.2, "taker_buy_quote": 4728.518037 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01837, "high": 0.01841, "low": 0.01829, "close": 0.0184, "volume": 389724.1, "close_time": 1772600399999, "quote_volume": 7152.376725, "trades": 164, "taker_buy_base": 217964.9, "taker_buy_quote": 3999.408553 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.01839, "high": 0.01843, "low": 0.01831, "close": 0.01839, "volume": 1111840.1, "close_time": 1772603999999, "quote_volume": 20442.50484, "trades": 237, "taker_buy_base": 342303.6, "taker_buy_quote": 6291.049285 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.01839, "high": 0.01845, "low": 0.0183, "close": 0.01838, "volume": 872296.2, "close_time": 1772607599999, "quote_volume": 16014.333857, "trades": 213, "taker_buy_base": 376783.9, "taker_buy_quote": 6915.546281 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.01838, "high": 0.01863, "low": 0.01837, "close": 0.01856, "volume": 603461.0, "close_time": 1772611199999, "quote_volume": 11164.528176, "trades": 178, "taker_buy_base": 272860.8, "taker_buy_quote": 5038.196269 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01856, "high": 0.01896, "low": 0.01846, "close": 0.01892, "volume": 1941114.9, "close_time": 1772614799999, "quote_volume": 36215.355968, "trades": 302, "taker_buy_base": 673795.8, "taker_buy_quote": 12614.298995 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.01896, "high": 0.01921, "low": 0.01885, "close": 0.01907, "volume": 3573710.6, "close_time": 1772618399999, "quote_volume": 68195.115007, "trades": 502, "taker_buy_base": 1628574.1, "taker_buy_quote": 31008.870099 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.01907, "high": 0.0191, "low": 0.0188, "close": 0.01886, "volume": 764402.7, "close_time": 1772621999999, "quote_volume": 14508.365438, "trades": 213, "taker_buy_base": 496224.7, "taker_buy_quote": 9427.424084 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.01887, "high": 0.01889, "low": 0.01862, "close": 0.01875, "volume": 809348.3, "close_time": 1772625599999, "quote_volume": 15129.045, "trades": 187, "taker_buy_base": 573443.5, "taker_buy_quote": 10709.994349 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01873, "high": 0.01877, "low": 0.01858, "close": 0.01877, "volume": 619524.2, "close_time": 1772629199999, "quote_volume": 11572.741567, "trades": 273, "taker_buy_base": 355239.7, "taker_buy_quote": 6637.143005 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.01872, "high": 0.01893, "low": 0.01872, "close": 0.01891, "volume": 377194.5, "close_time": 1772632799999, "quote_volume": 7118.450129, "trades": 155, "taker_buy_base": 167821.2, "taker_buy_quote": 3168.021385 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.01892, "high": 0.01916, "low": 0.01878, "close": 0.01888, "volume": 906058.1, "close_time": 1772636399999, "quote_volume": 17155.765176, "trades": 275, "taker_buy_base": 522696.7, "taker_buy_quote": 9894.076401 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.01889, "high": 0.0193, "low": 0.01889, "close": 0.0193, "volume": 1524188.8, "close_time": 1772639999999, "quote_volume": 29051.193181, "trades": 319, "taker_buy_base": 878336.1, "taker_buy_quote": 16765.977743 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01931, "high": 0.01934, "low": 0.019, "close": 0.01908, "volume": 372734.3, "close_time": 1772643599999, "quote_volume": 7141.326847, "trades": 193, "taker_buy_base": 203368.6, "taker_buy_quote": 3892.725803 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.01908, "high": 0.01916, "low": 0.01893, "close": 0.01912, "volume": 2004391.2, "close_time": 1772647199999, "quote_volume": 38221.208795, "trades": 288, "taker_buy_base": 1001215.4, "taker_buy_quote": 19067.917577 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.01912, "high": 0.01922, "low": 0.01905, "close": 0.01921, "volume": 303915.7, "close_time": 1772650799999, "quote_volume": 5817.945096, "trades": 150, "taker_buy_base": 149498.3, "taker_buy_quote": 2861.762347 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.01921, "high": 0.0194, "low": 0.01919, "close": 0.01928, "volume": 540906.6, "close_time": 1772654399999, "quote_volume": 10428.666748, "trades": 278, "taker_buy_base": 330551.5, "taker_buy_quote": 6371.788113 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01928, "high": 0.01929, "low": 0.01915, "close": 0.01917, "volume": 1012221.6, "close_time": 1772657999999, "quote_volume": 19447.816068, "trades": 172, "taker_buy_base": 637171.3, "taker_buy_quote": 12254.072599 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.01917, "high": 0.01918, "low": 0.01905, "close": 0.01912, "volume": 412352.3, "close_time": 1772661599999, "quote_volume": 7873.383479, "trades": 144, "taker_buy_base": 264567.1, "taker_buy_quote": 5050.429034 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.01912, "high": 0.01918, "low": 0.01901, "close": 0.01901, "volume": 960151.3, "close_time": 1772665199999, "quote_volume": 18383.699478, "trades": 83, "taker_buy_base": 233616.4, "taker_buy_quote": 4462.370909 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.01902, "high": 0.01902, "low": 0.01879, "close": 0.01901, "volume": 1239183.1, "close_time": 1772668799999, "quote_volume": 23443.795681, "trades": 161, "taker_buy_base": 790263.6, "taker_buy_quote": 14989.104064 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01897, "high": 0.01904, "low": 0.01887, "close": 0.01887, "volume": 204608.9, "close_time": 1772672399999, "quote_volume": 3875.132645, "trades": 87, "taker_buy_base": 104267.8, "taker_buy_quote": 1975.983083 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.01886, "high": 0.01899, "low": 0.0187, "close": 0.0187, "volume": 2548240.7, "close_time": 1772675999999, "quote_volume": 48034.890534, "trades": 192, "taker_buy_base": 1649304.6, "taker_buy_quote": 31027.545568 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.01872, "high": 0.01888, "low": 0.01872, "close": 0.01884, "volume": 222600.6, "close_time": 1772679599999, "quote_volume": 4190.572108, "trades": 101, "taker_buy_base": 89041.4, "taker_buy_quote": 1674.933249 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.01884, "high": 0.01894, "low": 0.01884, "close": 0.01892, "volume": 202661.4, "close_time": 1772683199999, "quote_volume": 3828.89701, "trades": 84, "taker_buy_base": 104214.3, "taker_buy_quote": 1968.880543 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01891, "high": 0.01908, "low": 0.01891, "close": 0.01903, "volume": 229794.5, "close_time": 1772686799999, "quote_volume": 4365.68545, "trades": 99, "taker_buy_base": 148213.5, "taker_buy_quote": 2814.987261 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.01904, "high": 0.01911, "low": 0.01891, "close": 0.01897, "volume": 209005.8, "close_time": 1772690399999, "quote_volume": 3972.70226, "trades": 78, "taker_buy_base": 104173.5, "taker_buy_quote": 1978.487161 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.01897, "high": 0.0191, "low": 0.01893, "close": 0.01909, "volume": 277552.7, "close_time": 1772693999999, "quote_volume": 5274.904658, "trades": 118, "taker_buy_base": 159572.5, "taker_buy_quote": 3030.941242 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.01907, "high": 0.01911, "low": 0.01886, "close": 0.01893, "volume": 1021308.9, "close_time": 1772697599999, "quote_volume": 19373.810808, "trades": 169, "taker_buy_base": 546790.7, "taker_buy_quote": 10369.072557 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01894, "high": 0.019, "low": 0.01888, "close": 0.01898, "volume": 1788410.5, "close_time": 1772701199999, "quote_volume": 33841.719106, "trades": 155, "taker_buy_base": 303002.7, "taker_buy_quote": 5741.470114 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.01899, "high": 0.01916, "low": 0.01899, "close": 0.0191, "volume": 472675.9, "close_time": 1772704799999, "quote_volume": 9029.373888, "trades": 124, "taker_buy_base": 284134.5, "taker_buy_quote": 5430.38891 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0191, "high": 0.01929, "low": 0.01906, "close": 0.01924, "volume": 701637.8, "close_time": 1772708399999, "quote_volume": 13469.475403, "trades": 163, "taker_buy_base": 230723.9, "taker_buy_quote": 4424.255706 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.01924, "high": 0.0193, "low": 0.01912, "close": 0.01917, "volume": 688394.5, "close_time": 1772711999999, "quote_volume": 13214.80374, "trades": 164, "taker_buy_base": 459947.4, "taker_buy_quote": 8826.338728 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01917, "high": 0.01945, "low": 0.01913, "close": 0.01942, "volume": 463242.0, "close_time": 1772715599999, "quote_volume": 8934.172457, "trades": 230, "taker_buy_base": 281847.8, "taker_buy_quote": 5443.073972 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.01943, "high": 0.01943, "low": 0.01911, "close": 0.0192, "volume": 691288.8, "close_time": 1772719199999, "quote_volume": 13331.659183, "trades": 182, "taker_buy_base": 216591.1, "taker_buy_quote": 4171.571491 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.01921, "high": 0.01945, "low": 0.0192, "close": 0.01945, "volume": 334629.5, "close_time": 1772722799999, "quote_volume": 6465.137956, "trades": 118, "taker_buy_base": 218061.8, "taker_buy_quote": 4216.935128 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.01945, "high": 0.01945, "low": 0.01902, "close": 0.01916, "volume": 2584887.7, "close_time": 1772726399999, "quote_volume": 49530.296033, "trades": 502, "taker_buy_base": 1713109.9, "taker_buy_quote": 32816.357149 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01917, "high": 0.01917, "low": 0.01869, "close": 0.01893, "volume": 1412698.7, "close_time": 1772729999999, "quote_volume": 26698.995693, "trades": 348, "taker_buy_base": 794976.4, "taker_buy_quote": 14987.09124 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.01893, "high": 0.01905, "low": 0.01873, "close": 0.01879, "volume": 1369138.3, "close_time": 1772733599999, "quote_volume": 25793.276155, "trades": 269, "taker_buy_base": 725477.5, "taker_buy_quote": 13680.639874 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.01879, "high": 0.01908, "low": 0.01877, "close": 0.01908, "volume": 667239.5, "close_time": 1772737199999, "quote_volume": 12631.276936, "trades": 212, "taker_buy_base": 493476.1, "taker_buy_quote": 9349.207405 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.01901, "high": 0.01936, "low": 0.019, "close": 0.01926, "volume": 370561.8, "close_time": 1772740799999, "quote_volume": 7109.681345, "trades": 174, "taker_buy_base": 154755.2, "taker_buy_quote": 2970.50125 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01928, "high": 0.01956, "low": 0.01923, "close": 0.01952, "volume": 1171621.3, "close_time": 1772744399999, "quote_volume": 22714.360103, "trades": 452, "taker_buy_base": 729908.6, "taker_buy_quote": 14158.384448 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.01952, "high": 0.01959, "low": 0.01926, "close": 0.01929, "volume": 403800.9, "close_time": 1772747999999, "quote_volume": 7851.452621, "trades": 202, "taker_buy_base": 178699.2, "taker_buy_quote": 3479.6047 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.01928, "high": 0.01936, "low": 0.01918, "close": 0.01923, "volume": 113153.0, "close_time": 1772751599999, "quote_volume": 2178.395017, "trades": 64, "taker_buy_base": 59131.6, "taker_buy_quote": 1138.026129 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.01923, "high": 0.01923, "low": 0.01911, "close": 0.01919, "volume": 312553.1, "close_time": 1772755199999, "quote_volume": 5990.424507, "trades": 167, "taker_buy_base": 177911.5, "taker_buy_quote": 3409.831198 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01922, "high": 0.01935, "low": 0.01918, "close": 0.01931, "volume": 370491.0, "close_time": 1772758799999, "quote_volume": 7144.721712, "trades": 164, "taker_buy_base": 183357.3, "taker_buy_quote": 3537.327932 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.01928, "high": 0.01979, "low": 0.01928, "close": 0.01978, "volume": 730269.4, "close_time": 1772762399999, "quote_volume": 14216.244129, "trades": 245, "taker_buy_base": 328584.9, "taker_buy_quote": 6392.191074 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.01977, "high": 0.01993, "low": 0.01953, "close": 0.01956, "volume": 976617.7, "close_time": 1772765999999, "quote_volume": 19281.199621, "trades": 387, "taker_buy_base": 545245.6, "taker_buy_quote": 10769.334677 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.01961, "high": 0.01966, "low": 0.0195, "close": 0.01963, "volume": 214801.4, "close_time": 1772769599999, "quote_volume": 4205.537725, "trades": 106, "taker_buy_base": 108265.1, "taker_buy_quote": 2119.678304 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01962, "high": 0.01962, "low": 0.0193, "close": 0.01937, "volume": 217782.4, "close_time": 1772773199999, "quote_volume": 4232.375986, "trades": 97, "taker_buy_base": 116456.0, "taker_buy_quote": 2264.960887 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.01937, "high": 0.01939, "low": 0.01921, "close": 0.01934, "volume": 438746.0, "close_time": 1772776799999, "quote_volume": 8463.110201, "trades": 186, "taker_buy_base": 229068.3, "taker_buy_quote": 4418.406766 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.01935, "high": 0.01958, "low": 0.01929, "close": 0.01955, "volume": 830268.7, "close_time": 1772780399999, "quote_volume": 16115.618145, "trades": 231, "taker_buy_base": 450803.5, "taker_buy_quote": 8764.421877 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.01956, "high": 0.01964, "low": 0.01951, "close": 0.01961, "volume": 474257.3, "close_time": 1772783999999, "quote_volume": 9288.763314, "trades": 200, "taker_buy_base": 283423.3, "taker_buy_quote": 5551.992765 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0196, "high": 0.0197, "low": 0.01954, "close": 0.0196, "volume": 657779.5, "close_time": 1772787599999, "quote_volume": 12904.327301, "trades": 230, "taker_buy_base": 277259.4, "taker_buy_quote": 5443.931031 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0196, "high": 0.01961, "low": 0.01933, "close": 0.01947, "volume": 649229.6, "close_time": 1772791199999, "quote_volume": 12612.65132, "trades": 248, "taker_buy_base": 192794.0, "taker_buy_quote": 3744.937833 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.01947, "high": 0.01966, "low": 0.01946, "close": 0.01946, "volume": 349530.2, "close_time": 1772794799999, "quote_volume": 6839.58992, "trades": 168, "taker_buy_base": 160755.1, "taker_buy_quote": 3146.768925 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.01946, "high": 0.01946, "low": 0.0192, "close": 0.01921, "volume": 454336.0, "close_time": 1772798399999, "quote_volume": 8780.278328, "trades": 325, "taker_buy_base": 257723.9, "taker_buy_quote": 4984.210377 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0192, "high": 0.0193, "low": 0.01906, "close": 0.0193, "volume": 580987.2, "close_time": 1772801999999, "quote_volume": 11143.671806, "trades": 307, "taker_buy_base": 201080.0, "taker_buy_quote": 3862.724987 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.01929, "high": 0.0194, "low": 0.01909, "close": 0.01909, "volume": 1511285.1, "close_time": 1772805599999, "quote_volume": 29062.982495, "trades": 434, "taker_buy_base": 569568.9, "taker_buy_quote": 10973.560333 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.01909, "high": 0.01915, "low": 0.01865, "close": 0.01876, "volume": 853733.6, "close_time": 1772809199999, "quote_volume": 16112.571638, "trades": 492, "taker_buy_base": 500467.8, "taker_buy_quote": 9446.150962 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.01876, "high": 0.01895, "low": 0.0187, "close": 0.01876, "volume": 564203.0, "close_time": 1772812799999, "quote_volume": 10628.506061, "trades": 210, "taker_buy_base": 484967.9, "taker_buy_quote": 9137.50458 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01876, "high": 0.01894, "low": 0.0187, "close": 0.01884, "volume": 311469.1, "close_time": 1772816399999, "quote_volume": 5863.605585, "trades": 287, "taker_buy_base": 174966.2, "taker_buy_quote": 3294.493309 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.01883, "high": 0.01893, "low": 0.01859, "close": 0.01871, "volume": 309372.9, "close_time": 1772819999999, "quote_volume": 5803.227125, "trades": 314, "taker_buy_base": 163583.5, "taker_buy_quote": 3070.883522 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.01871, "high": 0.01899, "low": 0.01871, "close": 0.01891, "volume": 353279.6, "close_time": 1772823599999, "quote_volume": 6672.607422, "trades": 290, "taker_buy_base": 219607.8, "taker_buy_quote": 4147.153502 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.01892, "high": 0.01913, "low": 0.0189, "close": 0.01897, "volume": 774871.5, "close_time": 1772827199999, "quote_volume": 14688.549811, "trades": 358, "taker_buy_base": 593734.2, "taker_buy_quote": 11250.71641 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01896, "high": 0.01909, "low": 0.01889, "close": 0.01909, "volume": 595034.9, "close_time": 1772830799999, "quote_volume": 11292.595549, "trades": 307, "taker_buy_base": 170902.2, "taker_buy_quote": 3248.04422 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0191, "high": 0.01912, "low": 0.01899, "close": 0.0191, "volume": 255805.2, "close_time": 1772834399999, "quote_volume": 4878.656376, "trades": 255, "taker_buy_base": 142472.0, "taker_buy_quote": 2717.600405 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0191, "high": 0.0191, "low": 0.01898, "close": 0.01903, "volume": 328925.4, "close_time": 1772837999999, "quote_volume": 6252.187795, "trades": 262, "taker_buy_base": 183030.8, "taker_buy_quote": 3480.28407 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.01902, "high": 0.01905, "low": 0.01897, "close": 0.01902, "volume": 284982.4, "close_time": 1772841599999, "quote_volume": 5418.29685, "trades": 214, "taker_buy_base": 57542.9, "taker_buy_quote": 1094.384767 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01903, "high": 0.01908, "low": 0.01897, "close": 0.01899, "volume": 220643.4, "close_time": 1772845199999, "quote_volume": 4192.944349, "trades": 219, "taker_buy_base": 126950.3, "taker_buy_quote": 2413.791436 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.01899, "high": 0.01906, "low": 0.01895, "close": 0.01903, "volume": 235554.1, "close_time": 1772848799999, "quote_volume": 4475.155483, "trades": 231, "taker_buy_base": 76546.7, "taker_buy_quote": 1454.785937 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.01901, "high": 0.01908, "low": 0.01894, "close": 0.01894, "volume": 87896.3, "close_time": 1772852399999, "quote_volume": 1673.843326, "trades": 190, "taker_buy_base": 40980.1, "taker_buy_quote": 781.060541 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.01897, "high": 0.01901, "low": 0.01888, "close": 0.01888, "volume": 174227.4, "close_time": 1772855999999, "quote_volume": 3300.955582, "trades": 277, "taker_buy_base": 82701.3, "taker_buy_quote": 1568.237823 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01887, "high": 0.01929, "low": 0.01883, "close": 0.01918, "volume": 190378.0, "close_time": 1772859599999, "quote_volume": 3627.548168, "trades": 373, "taker_buy_base": 147581.2, "taker_buy_quote": 2809.927171 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.01915, "high": 0.01951, "low": 0.01904, "close": 0.01921, "volume": 638031.9, "close_time": 1772863199999, "quote_volume": 12294.711531, "trades": 466, "taker_buy_base": 462515.7, "taker_buy_quote": 8910.200866 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.01921, "high": 0.01921, "low": 0.01889, "close": 0.01889, "volume": 693864.8, "close_time": 1772866799999, "quote_volume": 13191.089591, "trades": 427, "taker_buy_base": 273705.9, "taker_buy_quote": 5207.718289 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.01888, "high": 0.01896, "low": 0.01883, "close": 0.01892, "volume": 315506.0, "close_time": 1772870399999, "quote_volume": 5962.622021, "trades": 348, "taker_buy_base": 220646.6, "taker_buy_quote": 4170.559477 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01892, "high": 0.01916, "low": 0.01892, "close": 0.01906, "volume": 257261.8, "close_time": 1772873999999, "quote_volume": 4910.277069, "trades": 311, "taker_buy_base": 190383.8, "taker_buy_quote": 3632.826334 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.01906, "high": 0.01926, "low": 0.01906, "close": 0.01922, "volume": 226377.9, "close_time": 1772877599999, "quote_volume": 4341.678305, "trades": 304, "taker_buy_base": 186826.4, "taker_buy_quote": 3582.525083 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.01923, "high": 0.01934, "low": 0.01919, "close": 0.01928, "volume": 546459.6, "close_time": 1772881199999, "quote_volume": 10536.332961, "trades": 386, "taker_buy_base": 430724.0, "taker_buy_quote": 8308.581073 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.01929, "high": 0.01943, "low": 0.01918, "close": 0.01925, "volume": 756772.0, "close_time": 1772884799999, "quote_volume": 14601.605839, "trades": 472, "taker_buy_base": 299509.7, "taker_buy_quote": 5774.025454 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01924, "high": 0.01928, "low": 0.01904, "close": 0.01906, "volume": 938195.6, "close_time": 1772888399999, "quote_volume": 18026.568195, "trades": 348, "taker_buy_base": 727241.5, "taker_buy_quote": 13985.241846 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.01907, "high": 0.01915, "low": 0.01903, "close": 0.01907, "volume": 489649.1, "close_time": 1772891999999, "quote_volume": 9351.226022, "trades": 402, "taker_buy_base": 295914.4, "taker_buy_quote": 5650.207654 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.01907, "high": 0.01907, "low": 0.01888, "close": 0.01898, "volume": 1103647.0, "close_time": 1772895599999, "quote_volume": 20922.462949, "trades": 398, "taker_buy_base": 216049.6, "taker_buy_quote": 4092.937963 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.01895, "high": 0.01899, "low": 0.01879, "close": 0.01886, "volume": 364179.1, "close_time": 1772899199999, "quote_volume": 6880.154485, "trades": 360, "taker_buy_base": 237834.8, "taker_buy_quote": 4493.590805 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01886, "high": 0.01887, "low": 0.01875, "close": 0.01886, "volume": 249173.6, "close_time": 1772902799999, "quote_volume": 4688.677178, "trades": 273, "taker_buy_base": 166974.7, "taker_buy_quote": 3142.517483 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.01888, "high": 0.019, "low": 0.01886, "close": 0.01897, "volume": 607660.1, "close_time": 1772906399999, "quote_volume": 11519.963404, "trades": 325, "taker_buy_base": 184273.7, "taker_buy_quote": 3488.764164 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.01896, "high": 0.01896, "low": 0.01881, "close": 0.01887, "volume": 418905.1, "close_time": 1772909999999, "quote_volume": 7905.866397, "trades": 340, "taker_buy_base": 173017.5, "taker_buy_quote": 3265.369612 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.01887, "high": 0.01895, "low": 0.01875, "close": 0.01878, "volume": 352631.2, "close_time": 1772913599999, "quote_volume": 6649.435421, "trades": 383, "taker_buy_base": 222853.3, "taker_buy_quote": 4204.040332 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01878, "high": 0.01881, "low": 0.01871, "close": 0.01879, "volume": 290109.5, "close_time": 1772917199999, "quote_volume": 5444.048977, "trades": 307, "taker_buy_base": 162485.4, "taker_buy_quote": 3050.50749 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0188, "high": 0.0189, "low": 0.01878, "close": 0.01883, "volume": 249748.3, "close_time": 1772920799999, "quote_volume": 4702.585651, "trades": 284, "taker_buy_base": 159738.7, "taker_buy_quote": 3008.194814 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.01884, "high": 0.01885, "low": 0.01858, "close": 0.0186, "volume": 385778.8, "close_time": 1772924399999, "quote_volume": 7215.114961, "trades": 250, "taker_buy_base": 166166.6, "taker_buy_quote": 3106.297692 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.01861, "high": 0.01874, "low": 0.0185, "close": 0.01869, "volume": 491138.8, "close_time": 1772927999999, "quote_volume": 9131.519754, "trades": 307, "taker_buy_base": 262279.4, "taker_buy_quote": 4878.25567 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01868, "high": 0.01875, "low": 0.01851, "close": 0.01855, "volume": 356510.6, "close_time": 1772931599999, "quote_volume": 6628.946314, "trades": 259, "taker_buy_base": 167846.4, "taker_buy_quote": 3123.832515 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.01852, "high": 0.01857, "low": 0.01844, "close": 0.01854, "volume": 234466.8, "close_time": 1772935199999, "quote_volume": 4340.726828, "trades": 232, "taker_buy_base": 120281.3, "taker_buy_quote": 2226.026596 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.01852, "high": 0.01853, "low": 0.01828, "close": 0.01828, "volume": 512405.8, "close_time": 1772938799999, "quote_volume": 9446.478817, "trades": 373, "taker_buy_base": 354730.4, "taker_buy_quote": 6544.59396 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.01828, "high": 0.01844, "low": 0.01828, "close": 0.01838, "volume": 397044.5, "close_time": 1772942399999, "quote_volume": 7291.838358, "trades": 302, "taker_buy_base": 237665.0, "taker_buy_quote": 4365.96593 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01838, "high": 0.01843, "low": 0.01824, "close": 0.0183, "volume": 289580.6, "close_time": 1772945999999, "quote_volume": 5303.722107, "trades": 265, "taker_buy_base": 222815.4, "taker_buy_quote": 4079.742339 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.01828, "high": 0.01848, "low": 0.01828, "close": 0.01838, "volume": 234169.4, "close_time": 1772949599999, "quote_volume": 4310.506822, "trades": 243, "taker_buy_base": 159551.2, "taker_buy_quote": 2936.290556 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.01839, "high": 0.01845, "low": 0.01832, "close": 0.01845, "volume": 172470.4, "close_time": 1772953199999, "quote_volume": 3168.947065, "trades": 246, "taker_buy_base": 100773.3, "taker_buy_quote": 1852.682475 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.01846, "high": 0.01865, "low": 0.01845, "close": 0.01861, "volume": 325358.5, "close_time": 1772956799999, "quote_volume": 6041.02452, "trades": 271, "taker_buy_base": 168064.6, "taker_buy_quote": 3117.121802 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0186, "high": 0.01861, "low": 0.01851, "close": 0.0186, "volume": 329606.1, "close_time": 1772960399999, "quote_volume": 6119.77054, "trades": 346, "taker_buy_base": 209786.3, "taker_buy_quote": 3895.015826 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0186, "high": 0.01873, "low": 0.01857, "close": 0.01871, "volume": 874972.6, "close_time": 1772963999999, "quote_volume": 16313.208447, "trades": 302, "taker_buy_base": 579538.8, "taker_buy_quote": 10804.679939 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0187, "high": 0.01885, "low": 0.01868, "close": 0.01885, "volume": 443100.6, "close_time": 1772967599999, "quote_volume": 8324.164963, "trades": 296, "taker_buy_base": 153105.1, "taker_buy_quote": 2871.548494 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.01886, "high": 0.01886, "low": 0.01864, "close": 0.01872, "volume": 418327.8, "close_time": 1772971199999, "quote_volume": 7828.279065, "trades": 310, "taker_buy_base": 247131.3, "taker_buy_quote": 4626.096649 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01868, "high": 0.01883, "low": 0.01848, "close": 0.0187, "volume": 366617.8, "close_time": 1772974799999, "quote_volume": 6854.58466, "trades": 387, "taker_buy_base": 238091.8, "taker_buy_quote": 4449.290528 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.01871, "high": 0.01875, "low": 0.0185, "close": 0.01859, "volume": 545592.4, "close_time": 1772978399999, "quote_volume": 10152.389109, "trades": 410, "taker_buy_base": 259509.5, "taker_buy_quote": 4827.676484 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.01858, "high": 0.01867, "low": 0.01846, "close": 0.01853, "volume": 272560.8, "close_time": 1772981999999, "quote_volume": 5061.399275, "trades": 307, "taker_buy_base": 145169.0, "taker_buy_quote": 2694.844294 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.01853, "high": 0.01854, "low": 0.01833, "close": 0.01837, "volume": 564819.6, "close_time": 1772985599999, "quote_volume": 10385.190597, "trades": 315, "taker_buy_base": 256115.7, "taker_buy_quote": 4710.547496 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01837, "high": 0.01838, "low": 0.01825, "close": 0.01826, "volume": 741055.9, "close_time": 1772989199999, "quote_volume": 13551.834796, "trades": 291, "taker_buy_base": 502169.2, "taker_buy_quote": 9178.325147 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.01826, "high": 0.01837, "low": 0.01815, "close": 0.01817, "volume": 262622.2, "close_time": 1772992799999, "quote_volume": 4787.695706, "trades": 259, "taker_buy_base": 201572.2, "taker_buy_quote": 3675.618842 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.01819, "high": 0.01819, "low": 0.01795, "close": 0.0181, "volume": 361375.2, "close_time": 1772996399999, "quote_volume": 6527.57138, "trades": 339, "taker_buy_base": 202130.2, "taker_buy_quote": 3653.767218 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.01809, "high": 0.01859, "low": 0.01806, "close": 0.01844, "volume": 976876.9, "close_time": 1772999999999, "quote_volume": 17903.937353, "trades": 532, "taker_buy_base": 659436.3, "taker_buy_quote": 12085.338822 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01845, "high": 0.01846, "low": 0.01827, "close": 0.01829, "volume": 668987.0, "close_time": 1773003599999, "quote_volume": 12271.610421, "trades": 332, "taker_buy_base": 255380.3, "taker_buy_quote": 4687.378078 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.01829, "high": 0.0184, "low": 0.01818, "close": 0.0184, "volume": 904013.6, "close_time": 1773007199999, "quote_volume": 16508.173083, "trades": 262, "taker_buy_base": 834882.2, "taker_buy_quote": 15246.420176 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.01824, "high": 0.01833, "low": 0.01799, "close": 0.01826, "volume": 744768.8, "close_time": 1773010799999, "quote_volume": 13519.019891, "trades": 512, "taker_buy_base": 520886.3, "taker_buy_quote": 9455.714406 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.01827, "high": 0.01834, "low": 0.01796, "close": 0.01796, "volume": 523884.8, "close_time": 1773014399999, "quote_volume": 9544.598374, "trades": 302, "taker_buy_base": 245285.8, "taker_buy_quote": 4463.295321 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01793, "high": 0.01824, "low": 0.01788, "close": 0.01806, "volume": 481679.3, "close_time": 1773017999999, "quote_volume": 8689.769269, "trades": 304, "taker_buy_base": 237927.9, "taker_buy_quote": 4300.397904 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.01804, "high": 0.01813, "low": 0.01793, "close": 0.01797, "volume": 329418.3, "close_time": 1773021599999, "quote_volume": 5941.014622, "trades": 232, "taker_buy_base": 221895.1, "taker_buy_quote": 4004.026913 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.01797, "high": 0.01815, "low": 0.01788, "close": 0.01805, "volume": 351635.7, "close_time": 1773025199999, "quote_volume": 6322.031424, "trades": 171, "taker_buy_base": 187027.3, "taker_buy_quote": 3364.892362 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.01805, "high": 0.01839, "low": 0.01805, "close": 0.01808, "volume": 2315060.4, "close_time": 1773028799999, "quote_volume": 41972.150346, "trades": 378, "taker_buy_base": 1752215.4, "taker_buy_quote": 31758.316137 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01809, "high": 0.01832, "low": 0.01807, "close": 0.01822, "volume": 5577960.4, "close_time": 1773032399999, "quote_volume": 100950.065676, "trades": 578, "taker_buy_base": 5305203.5, "taker_buy_quote": 95973.04924 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.01822, "high": 0.01863, "low": 0.01817, "close": 0.01856, "volume": 586431.5, "close_time": 1773035999999, "quote_volume": 10786.048053, "trades": 346, "taker_buy_base": 362034.5, "taker_buy_quote": 6654.786766 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.01857, "high": 0.01857, "low": 0.01812, "close": 0.01817, "volume": 394074.1, "close_time": 1773039599999, "quote_volume": 7204.33443, "trades": 216, "taker_buy_base": 221524.2, "taker_buy_quote": 4054.639262 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.01815, "high": 0.01827, "low": 0.018, "close": 0.01822, "volume": 286815.2, "close_time": 1773043199999, "quote_volume": 5204.634188, "trades": 231, "taker_buy_base": 201364.9, "taker_buy_quote": 3654.624664 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01822, "high": 0.01839, "low": 0.01818, "close": 0.01825, "volume": 342513.5, "close_time": 1773046799999, "quote_volume": 6271.993223, "trades": 178, "taker_buy_base": 121190.5, "taker_buy_quote": 2215.188399 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.01825, "high": 0.01833, "low": 0.01817, "close": 0.0182, "volume": 590055.6, "close_time": 1773050399999, "quote_volume": 10757.977168, "trades": 248, "taker_buy_base": 235638.8, "taker_buy_quote": 4299.948541 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.01819, "high": 0.01823, "low": 0.01809, "close": 0.01809, "volume": 182747.0, "close_time": 1773053999999, "quote_volume": 3315.803431, "trades": 166, "taker_buy_base": 115408.1, "taker_buy_quote": 2093.515914 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.01809, "high": 0.01828, "low": 0.01805, "close": 0.01828, "volume": 273135.6, "close_time": 1773057599999, "quote_volume": 4960.065303, "trades": 191, "taker_buy_base": 182432.1, "taker_buy_quote": 3312.105788 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01828, "high": 0.01849, "low": 0.0182, "close": 0.01823, "volume": 764195.4, "close_time": 1773061199999, "quote_volume": 14032.179764, "trades": 259, "taker_buy_base": 368979.6, "taker_buy_quote": 6771.971555 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.01823, "high": 0.0184, "low": 0.01816, "close": 0.0183, "volume": 696980.3, "close_time": 1773064799999, "quote_volume": 12759.072584, "trades": 373, "taker_buy_base": 388972.8, "taker_buy_quote": 7118.582336 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.01828, "high": 0.01842, "low": 0.01822, "close": 0.01828, "volume": 1039320.9, "close_time": 1773068399999, "quote_volume": 19053.517837, "trades": 354, "taker_buy_base": 578234.4, "taker_buy_quote": 10596.509475 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.01829, "high": 0.01869, "low": 0.01826, "close": 0.01859, "volume": 1192383.9, "close_time": 1773071999999, "quote_volume": 22069.455124, "trades": 417, "taker_buy_base": 772418.7, "taker_buy_quote": 14299.968548 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01857, "high": 0.01884, "low": 0.01856, "close": 0.01872, "volume": 831946.1, "close_time": 1773075599999, "quote_volume": 15564.645367, "trades": 355, "taker_buy_base": 435166.9, "taker_buy_quote": 8143.786302 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.01873, "high": 0.019, "low": 0.01871, "close": 0.01892, "volume": 757800.8, "close_time": 1773079199999, "quote_volume": 14297.509598, "trades": 332, "taker_buy_base": 375616.5, "taker_buy_quote": 7082.192707 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0189, "high": 0.01891, "low": 0.01867, "close": 0.01883, "volume": 1000576.7, "close_time": 1773082799999, "quote_volume": 18799.761211, "trades": 329, "taker_buy_base": 520399.8, "taker_buy_quote": 9781.151493 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.01883, "high": 0.01937, "low": 0.01878, "close": 0.01917, "volume": 883028.4, "close_time": 1773086399999, "quote_volume": 16833.814526, "trades": 473, "taker_buy_base": 486392.5, "taker_buy_quote": 9274.103712 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01916, "high": 0.01948, "low": 0.01905, "close": 0.01947, "volume": 955258.2, "close_time": 1773089999999, "quote_volume": 18388.160675, "trades": 497, "taker_buy_base": 624046.8, "taker_buy_quote": 12014.254996 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.01945, "high": 0.01954, "low": 0.0191, "close": 0.01926, "volume": 1631944.6, "close_time": 1773093599999, "quote_volume": 31612.502669, "trades": 346, "taker_buy_base": 748656.8, "taker_buy_quote": 14439.173259 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.01927, "high": 0.01931, "low": 0.01891, "close": 0.01896, "volume": 471671.5, "close_time": 1773097199999, "quote_volume": 8961.456026, "trades": 190, "taker_buy_base": 125952.9, "taker_buy_quote": 2396.02885 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.01895, "high": 0.01897, "low": 0.0188, "close": 0.01888, "volume": 556167.4, "close_time": 1773100799999, "quote_volume": 10487.164222, "trades": 191, "taker_buy_base": 180611.8, "taker_buy_quote": 3409.784342 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01887, "high": 0.01911, "low": 0.01878, "close": 0.01898, "volume": 829247.9, "close_time": 1773104399999, "quote_volume": 15745.204565, "trades": 307, "taker_buy_base": 316899.9, "taker_buy_quote": 6012.636187 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.01895, "high": 0.01922, "low": 0.01894, "close": 0.01915, "volume": 791863.3, "close_time": 1773107999999, "quote_volume": 15118.977021, "trades": 411, "taker_buy_base": 432025.0, "taker_buy_quote": 8243.069535 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.01914, "high": 0.01943, "low": 0.01908, "close": 0.01925, "volume": 683748.9, "close_time": 1773111599999, "quote_volume": 13173.202428, "trades": 338, "taker_buy_base": 389407.2, "taker_buy_quote": 7502.275794 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0192, "high": 0.01953, "low": 0.01909, "close": 0.01934, "volume": 619716.6, "close_time": 1773115199999, "quote_volume": 11976.466591, "trades": 315, "taker_buy_base": 295855.4, "taker_buy_quote": 5710.427644 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01935, "high": 0.01954, "low": 0.01925, "close": 0.01928, "volume": 502144.2, "close_time": 1773118799999, "quote_volume": 9741.033738, "trades": 288, "taker_buy_base": 285658.5, "taker_buy_quote": 5539.977924 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.01929, "high": 0.01936, "low": 0.01914, "close": 0.01933, "volume": 526890.5, "close_time": 1773122399999, "quote_volume": 10138.12996, "trades": 267, "taker_buy_base": 265011.9, "taker_buy_quote": 5098.878792 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.01932, "high": 0.01963, "low": 0.01929, "close": 0.01959, "volume": 806017.6, "close_time": 1773125999999, "quote_volume": 15677.486732, "trades": 429, "taker_buy_base": 413664.0, "taker_buy_quote": 8045.088624 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.01958, "high": 0.02015, "low": 0.01953, "close": 0.02011, "volume": 1863376.6, "close_time": 1773129599999, "quote_volume": 37012.955649, "trades": 760, "taker_buy_base": 1092848.2, "taker_buy_quote": 21723.424894 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.02013, "high": 0.02049, "low": 0.01973, "close": 0.01985, "volume": 3381038.9, "close_time": 1773133199999, "quote_volume": 68131.507165, "trades": 1158, "taker_buy_base": 1810308.0, "taker_buy_quote": 36558.96648 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.01985, "high": 0.02022, "low": 0.01985, "close": 0.02002, "volume": 2005131.0, "close_time": 1773136799999, "quote_volume": 40095.550399, "trades": 727, "taker_buy_base": 687264.1, "taker_buy_quote": 13748.163185 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.01999, "high": 0.02012, "low": 0.01984, "close": 0.01994, "volume": 822953.2, "close_time": 1773140399999, "quote_volume": 16415.195075, "trades": 410, "taker_buy_base": 454008.3, "taker_buy_quote": 9055.633313 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.01995, "high": 0.02012, "low": 0.01988, "close": 0.01991, "volume": 627826.3, "close_time": 1773143999999, "quote_volume": 12536.646468, "trades": 371, "taker_buy_base": 271365.8, "taker_buy_quote": 5420.506394 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01989, "high": 0.02005, "low": 0.01977, "close": 0.01981, "volume": 881319.6, "close_time": 1773147599999, "quote_volume": 17565.55971, "trades": 352, "taker_buy_base": 546062.9, "taker_buy_quote": 10904.304096 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.01981, "high": 0.01984, "low": 0.0195, "close": 0.01962, "volume": 1534573.5, "close_time": 1773151199999, "quote_volume": 30093.746604, "trades": 475, "taker_buy_base": 1053813.6, "taker_buy_quote": 20642.406124 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.01963, "high": 0.01985, "low": 0.01941, "close": 0.01982, "volume": 2245740.0, "close_time": 1773154799999, "quote_volume": 44075.714417, "trades": 727, "taker_buy_base": 759363.3, "taker_buy_quote": 14938.755848 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.01983, "high": 0.01983, "low": 0.01942, "close": 0.01955, "volume": 855168.2, "close_time": 1773158399999, "quote_volume": 16763.138124, "trades": 384, "taker_buy_base": 422050.4, "taker_buy_quote": 8272.209807 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01955, "high": 0.01995, "low": 0.0195, "close": 0.01962, "volume": 4089360.1, "close_time": 1773161999999, "quote_volume": 80084.119672, "trades": 644, "taker_buy_base": 792567.5, "taker_buy_quote": 15563.432029 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.01963, "high": 0.01968, "low": 0.01949, "close": 0.0195, "volume": 569793.6, "close_time": 1773165599999, "quote_volume": 11154.145941, "trades": 328, "taker_buy_base": 322124.2, "taker_buy_quote": 6305.164274 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.01948, "high": 0.01953, "low": 0.01927, "close": 0.01934, "volume": 4876842.6, "close_time": 1773169199999, "quote_volume": 94601.382307, "trades": 514, "taker_buy_base": 4278258.9, "taker_buy_quote": 82998.914375 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.01935, "high": 0.01947, "low": 0.01925, "close": 0.01934, "volume": 911755.8, "close_time": 1773172799999, "quote_volume": 17660.574493, "trades": 371, "taker_buy_base": 399975.0, "taker_buy_quote": 7744.205287 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01935, "high": 0.01947, "low": 0.01935, "close": 0.01939, "volume": 443489.7, "close_time": 1773176399999, "quote_volume": 8596.860943, "trades": 185, "taker_buy_base": 175367.5, "taker_buy_quote": 3399.838434 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0194, "high": 0.01949, "low": 0.01918, "close": 0.0192, "volume": 332169.0, "close_time": 1773179999999, "quote_volume": 6435.181181, "trades": 219, "taker_buy_base": 157775.7, "taker_buy_quote": 3057.218702 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.01921, "high": 0.01924, "low": 0.01893, "close": 0.01921, "volume": 1004585.8, "close_time": 1773183599999, "quote_volume": 19186.86881, "trades": 314, "taker_buy_base": 330042.2, "taker_buy_quote": 6300.040431 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.01922, "high": 0.01932, "low": 0.01919, "close": 0.01921, "volume": 230805.6, "close_time": 1773187199999, "quote_volume": 4440.88869, "trades": 148, "taker_buy_base": 193344.2, "taker_buy_quote": 3720.712906 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01922, "high": 0.01922, "low": 0.01908, "close": 0.01918, "volume": 787325.2, "close_time": 1773190799999, "quote_volume": 15066.334, "trades": 206, "taker_buy_base": 278485.9, "taker_buy_quote": 5331.823507 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.01918, "high": 0.01919, "low": 0.01906, "close": 0.0191, "volume": 303252.7, "close_time": 1773194399999, "quote_volume": 5801.92688, "trades": 118, "taker_buy_base": 106688.8, "taker_buy_quote": 2041.207628 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.01909, "high": 0.0192, "low": 0.01898, "close": 0.01906, "volume": 331806.4, "close_time": 1773197999999, "quote_volume": 6320.51769, "trades": 169, "taker_buy_base": 199145.7, "taker_buy_quote": 3795.225934 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.01907, "high": 0.01913, "low": 0.01896, "close": 0.01898, "volume": 295004.8, "close_time": 1773201599999, "quote_volume": 5616.06804, "trades": 145, "taker_buy_base": 132108.0, "taker_buy_quote": 2515.195177 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01896, "high": 0.01913, "low": 0.01888, "close": 0.01912, "volume": 276818.7, "close_time": 1773205199999, "quote_volume": 5255.405668, "trades": 177, "taker_buy_base": 171444.9, "taker_buy_quote": 3255.631695 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.01912, "high": 0.01921, "low": 0.01894, "close": 0.01902, "volume": 394919.2, "close_time": 1773208799999, "quote_volume": 7510.619268, "trades": 164, "taker_buy_base": 179309.6, "taker_buy_quote": 3418.533657 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.01903, "high": 0.01927, "low": 0.01903, "close": 0.01922, "volume": 329029.9, "close_time": 1773212399999, "quote_volume": 6311.113474, "trades": 191, "taker_buy_base": 195067.9, "taker_buy_quote": 3740.517174 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.01921, "high": 0.01921, "low": 0.01883, "close": 0.01886, "volume": 558747.8, "close_time": 1773215999999, "quote_volume": 10586.40826, "trades": 172, "taker_buy_base": 141518.6, "taker_buy_quote": 2685.001741 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01887, "high": 0.01889, "low": 0.01875, "close": 0.01878, "volume": 574459.2, "close_time": 1773219599999, "quote_volume": 10810.720393, "trades": 311, "taker_buy_base": 301698.9, "taker_buy_quote": 5676.3609 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01878, "high": 0.01901, "low": 0.01876, "close": 0.01895, "volume": 410573.0, "close_time": 1773223199999, "quote_volume": 7762.117205, "trades": 207, "taker_buy_base": 194437.4, "taker_buy_quote": 3675.830692 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01894, "high": 0.01902, "low": 0.01888, "close": 0.01891, "volume": 472463.7, "close_time": 1773226799999, "quote_volume": 8951.564014, "trades": 231, "taker_buy_base": 302356.3, "taker_buy_quote": 5731.340662 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.01889, "high": 0.01889, "low": 0.01867, "close": 0.01872, "volume": 468518.7, "close_time": 1773230399999, "quote_volume": 8786.109652, "trades": 228, "taker_buy_base": 246734.1, "taker_buy_quote": 4623.848436 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01872, "high": 0.01899, "low": 0.01872, "close": 0.01889, "volume": 679246.0, "close_time": 1773233999999, "quote_volume": 12819.820855, "trades": 241, "taker_buy_base": 542228.0, "taker_buy_quote": 10230.685893 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.01888, "high": 0.01915, "low": 0.01885, "close": 0.01894, "volume": 1245611.0, "close_time": 1773237599999, "quote_volume": 23695.510906, "trades": 340, "taker_buy_base": 413737.6, "taker_buy_quote": 7865.605681 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.01895, "high": 0.01913, "low": 0.01891, "close": 0.01899, "volume": 409219.2, "close_time": 1773241199999, "quote_volume": 7778.100832, "trades": 207, "taker_buy_base": 194078.0, "taker_buy_quote": 3688.497731 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.01897, "high": 0.01902, "low": 0.01878, "close": 0.01896, "volume": 347780.1, "close_time": 1773244799999, "quote_volume": 6583.888854, "trades": 206, "taker_buy_base": 212208.3, "taker_buy_quote": 4017.137331 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01896, "high": 0.019, "low": 0.01881, "close": 0.0189, "volume": 279461.2, "close_time": 1773248399999, "quote_volume": 5272.535777, "trades": 163, "taker_buy_base": 146899.3, "taker_buy_quote": 2772.539284 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0189, "high": 0.01901, "low": 0.01882, "close": 0.01891, "volume": 1447058.2, "close_time": 1773251999999, "quote_volume": 27404.160236, "trades": 324, "taker_buy_base": 354766.1, "taker_buy_quote": 6713.033005 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.01891, "high": 0.01903, "low": 0.01886, "close": 0.019, "volume": 394162.1, "close_time": 1773255599999, "quote_volume": 7454.634919, "trades": 238, "taker_buy_base": 247167.7, "taker_buy_quote": 4674.454108 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.019, "high": 0.01909, "low": 0.01897, "close": 0.01901, "volume": 609906.6, "close_time": 1773259199999, "quote_volume": 11590.865322, "trades": 276, "taker_buy_base": 180334.2, "taker_buy_quote": 3427.982455 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01901, "high": 0.01903, "low": 0.01885, "close": 0.01888, "volume": 694709.5, "close_time": 1773262799999, "quote_volume": 13180.002103, "trades": 212, "taker_buy_base": 190426.4, "taker_buy_quote": 3607.448505 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.01889, "high": 0.01905, "low": 0.01887, "close": 0.01905, "volume": 89105.0, "close_time": 1773266399999, "quote_volume": 1688.48669, "trades": 86, "taker_buy_base": 46803.9, "taker_buy_quote": 887.618551 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.01899, "high": 0.019, "low": 0.01887, "close": 0.01891, "volume": 333643.4, "close_time": 1773269999999, "quote_volume": 6311.902624, "trades": 187, "taker_buy_base": 222389.8, "taker_buy_quote": 4207.169705 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.01891, "high": 0.01906, "low": 0.01891, "close": 0.01899, "volume": 297596.6, "close_time": 1773273599999, "quote_volume": 5652.775628, "trades": 190, "taker_buy_base": 207958.9, "taker_buy_quote": 3949.840338 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.019, "high": 0.0191, "low": 0.01894, "close": 0.01907, "volume": 241138.8, "close_time": 1773277199999, "quote_volume": 4583.84365, "trades": 195, "taker_buy_base": 122848.4, "taker_buy_quote": 2335.905427 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.01908, "high": 0.01909, "low": 0.01889, "close": 0.019, "volume": 1083111.6, "close_time": 1773280799999, "quote_volume": 20602.105624, "trades": 265, "taker_buy_base": 852914.8, "taker_buy_quote": 16229.215354 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.01895, "high": 0.01907, "low": 0.01888, "close": 0.01895, "volume": 1128773.6, "close_time": 1773284399999, "quote_volume": 21440.449199, "trades": 272, "taker_buy_base": 697763.0, "taker_buy_quote": 13255.085562 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.01896, "high": 0.0191, "low": 0.01888, "close": 0.01892, "volume": 316937.7, "close_time": 1773287999999, "quote_volume": 6006.696826, "trades": 220, "taker_buy_base": 203189.2, "taker_buy_quote": 3850.26907 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01892, "high": 0.01904, "low": 0.01892, "close": 0.01899, "volume": 308436.1, "close_time": 1773291599999, "quote_volume": 5855.588469, "trades": 199, "taker_buy_base": 155024.7, "taker_buy_quote": 2942.81459 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.01897, "high": 0.01901, "low": 0.01876, "close": 0.01885, "volume": 1241630.1, "close_time": 1773295199999, "quote_volume": 23496.500608, "trades": 269, "taker_buy_base": 736037.2, "taker_buy_quote": 13946.666305 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.01884, "high": 0.01888, "low": 0.0188, "close": 0.01883, "volume": 349033.5, "close_time": 1773298799999, "quote_volume": 6576.896869, "trades": 206, "taker_buy_base": 231440.4, "taker_buy_quote": 4360.547514 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.01884, "high": 0.01899, "low": 0.01879, "close": 0.01896, "volume": 266978.5, "close_time": 1773302399999, "quote_volume": 5045.184637, "trades": 191, "taker_buy_base": 180639.1, "taker_buy_quote": 3412.718599 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01895, "high": 0.01914, "low": 0.01894, "close": 0.01903, "volume": 1699068.8, "close_time": 1773305999999, "quote_volume": 32266.783056, "trades": 325, "taker_buy_base": 1477453.1, "taker_buy_quote": 28052.007025 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.01904, "high": 0.01926, "low": 0.01899, "close": 0.01916, "volume": 441816.9, "close_time": 1773309599999, "quote_volume": 8443.975332, "trades": 259, "taker_buy_base": 265967.2, "taker_buy_quote": 5081.118675 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.01916, "high": 0.01925, "low": 0.01909, "close": 0.01922, "volume": 367083.4, "close_time": 1773313199999, "quote_volume": 7044.567648, "trades": 246, "taker_buy_base": 233674.5, "taker_buy_quote": 4484.633667 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.01921, "high": 0.01921, "low": 0.019, "close": 0.01906, "volume": 319292.2, "close_time": 1773316799999, "quote_volume": 6098.14425, "trades": 212, "taker_buy_base": 188429.0, "taker_buy_quote": 3600.013204 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01905, "high": 0.01919, "low": 0.01901, "close": 0.01914, "volume": 188428.4, "close_time": 1773320399999, "quote_volume": 3600.825195, "trades": 179, "taker_buy_base": 135738.9, "taker_buy_quote": 2594.451214 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.01914, "high": 0.01921, "low": 0.01905, "close": 0.0191, "volume": 304329.6, "close_time": 1773323999999, "quote_volume": 5820.059543, "trades": 210, "taker_buy_base": 184669.9, "taker_buy_quote": 3532.701354 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.01911, "high": 0.0192, "low": 0.01886, "close": 0.01897, "volume": 525055.7, "close_time": 1773327599999, "quote_volume": 9960.241127, "trades": 282, "taker_buy_base": 263646.7, "taker_buy_quote": 5003.305217 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.01898, "high": 0.01913, "low": 0.01894, "close": 0.01896, "volume": 335490.9, "close_time": 1773331199999, "quote_volume": 6379.924676, "trades": 224, "taker_buy_base": 183676.7, "taker_buy_quote": 3492.595807 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01896, "high": 0.01925, "low": 0.0189, "close": 0.0192, "volume": 597787.5, "close_time": 1773334799999, "quote_volume": 11396.551063, "trades": 301, "taker_buy_base": 448859.5, "taker_buy_quote": 8554.12163 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.01917, "high": 0.01923, "low": 0.0191, "close": 0.01918, "volume": 244665.0, "close_time": 1773338399999, "quote_volume": 4686.815658, "trades": 195, "taker_buy_base": 146536.0, "taker_buy_quote": 2807.383636 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.01918, "high": 0.01934, "low": 0.01911, "close": 0.01928, "volume": 947761.2, "close_time": 1773341999999, "quote_volume": 18215.020287, "trades": 353, "taker_buy_base": 575201.8, "taker_buy_quote": 11068.407055 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.01927, "high": 0.0194, "low": 0.01921, "close": 0.01938, "volume": 4029049.5, "close_time": 1773345599999, "quote_volume": 77822.279805, "trades": 578, "taker_buy_base": 645217.5, "taker_buy_quote": 12468.380099 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01935, "high": 0.01939, "low": 0.01921, "close": 0.01922, "volume": 2259005.4, "close_time": 1773349199999, "quote_volume": 43501.774879, "trades": 289, "taker_buy_base": 2061605.8, "taker_buy_quote": 39697.16506 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.01923, "high": 0.01926, "low": 0.01917, "close": 0.01926, "volume": 1258189.9, "close_time": 1773352799999, "quote_volume": 24172.96628, "trades": 267, "taker_buy_base": 1168929.8, "taker_buy_quote": 22458.069492 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.01925, "high": 0.01927, "low": 0.01917, "close": 0.01924, "volume": 195141.8, "close_time": 1773356399999, "quote_volume": 3749.568168, "trades": 165, "taker_buy_base": 124998.3, "taker_buy_quote": 2402.391458 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.01924, "high": 0.0194, "low": 0.01922, "close": 0.01927, "volume": 1114235.2, "close_time": 1773359999999, "quote_volume": 21511.093415, "trades": 284, "taker_buy_base": 957898.0, "taker_buy_quote": 18492.176944 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01927, "high": 0.01951, "low": 0.01919, "close": 0.01941, "volume": 513386.3, "close_time": 1773363599999, "quote_volume": 9935.676453, "trades": 338, "taker_buy_base": 304503.1, "taker_buy_quote": 5895.438534 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.01942, "high": 0.01955, "low": 0.01936, "close": 0.01952, "volume": 515148.4, "close_time": 1773367199999, "quote_volume": 10030.510874, "trades": 287, "taker_buy_base": 279742.5, "taker_buy_quote": 5445.372503 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.01952, "high": 0.01955, "low": 0.01942, "close": 0.01952, "volume": 295707.5, "close_time": 1773370799999, "quote_volume": 5760.562446, "trades": 237, "taker_buy_base": 158881.7, "taker_buy_quote": 3095.073066 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.01952, "high": 0.01963, "low": 0.01946, "close": 0.01959, "volume": 282706.5, "close_time": 1773374399999, "quote_volume": 5529.913017, "trades": 221, "taker_buy_base": 157756.3, "taker_buy_quote": 3086.542749 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01957, "high": 0.01958, "low": 0.01942, "close": 0.0195, "volume": 247994.4, "close_time": 1773377999999, "quote_volume": 4835.313378, "trades": 200, "taker_buy_base": 112879.3, "taker_buy_quote": 2200.999787 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.01951, "high": 0.01958, "low": 0.01948, "close": 0.01955, "volume": 384806.2, "close_time": 1773381599999, "quote_volume": 7517.907648, "trades": 251, "taker_buy_base": 163387.1, "taker_buy_quote": 3192.937838 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.01955, "high": 0.01958, "low": 0.01941, "close": 0.01953, "volume": 580024.0, "close_time": 1773385199999, "quote_volume": 11316.695575, "trades": 312, "taker_buy_base": 226057.9, "taker_buy_quote": 4410.056684 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0195, "high": 0.01962, "low": 0.01946, "close": 0.01947, "volume": 744240.9, "close_time": 1773388799999, "quote_volume": 14546.798867, "trades": 335, "taker_buy_base": 339241.3, "taker_buy_quote": 6637.988619 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01947, "high": 0.01948, "low": 0.01928, "close": 0.01931, "volume": 521157.8, "close_time": 1773392399999, "quote_volume": 10110.360054, "trades": 230, "taker_buy_base": 167514.0, "taker_buy_quote": 3247.295689 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.01933, "high": 0.01944, "low": 0.01926, "close": 0.01937, "volume": 536106.5, "close_time": 1773395999999, "quote_volume": 10376.46799, "trades": 240, "taker_buy_base": 387475.5, "taker_buy_quote": 7501.304976 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.01936, "high": 0.01944, "low": 0.01932, "close": 0.01936, "volume": 350820.4, "close_time": 1773399599999, "quote_volume": 6799.908473, "trades": 238, "taker_buy_base": 199448.1, "taker_buy_quote": 3867.182186 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.01935, "high": 0.01938, "low": 0.01918, "close": 0.01921, "volume": 487077.9, "close_time": 1773403199999, "quote_volume": 9374.838711, "trades": 161, "taker_buy_base": 199073.9, "taker_buy_quote": 3834.595454 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01922, "high": 0.01947, "low": 0.01922, "close": 0.01939, "volume": 2062753.3, "close_time": 1773406799999, "quote_volume": 39863.018495, "trades": 351, "taker_buy_base": 808159.0, "taker_buy_quote": 15609.619959 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.01939, "high": 0.01979, "low": 0.0193, "close": 0.0196, "volume": 1689286.0, "close_time": 1773410399999, "quote_volume": 33051.368542, "trades": 792, "taker_buy_base": 1100801.0, "taker_buy_quote": 21520.317239 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.01966, "high": 0.01968, "low": 0.0193, "close": 0.01936, "volume": 1359066.3, "close_time": 1773413999999, "quote_volume": 26468.830017, "trades": 283, "taker_buy_base": 921236.0, "taker_buy_quote": 17945.415885 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.01938, "high": 0.01951, "low": 0.01922, "close": 0.01926, "volume": 807359.7, "close_time": 1773417599999, "quote_volume": 15622.911531, "trades": 212, "taker_buy_base": 367384.5, "taker_buy_quote": 7105.714911 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01928, "high": 0.01938, "low": 0.01911, "close": 0.01934, "volume": 353385.2, "close_time": 1773421199999, "quote_volume": 6800.492687, "trades": 169, "taker_buy_base": 171703.5, "taker_buy_quote": 3303.453372 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.01934, "high": 0.01935, "low": 0.01905, "close": 0.01916, "volume": 439866.5, "close_time": 1773424799999, "quote_volume": 8452.158848, "trades": 184, "taker_buy_base": 213520.8, "taker_buy_quote": 4102.587443 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.01916, "high": 0.01929, "low": 0.0191, "close": 0.01917, "volume": 257335.8, "close_time": 1773428399999, "quote_volume": 4937.376519, "trades": 222, "taker_buy_base": 130587.7, "taker_buy_quote": 2506.074908 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.01917, "high": 0.0192, "low": 0.01908, "close": 0.0191, "volume": 473966.9, "close_time": 1773431999999, "quote_volume": 9068.2027, "trades": 268, "taker_buy_base": 196365.1, "taker_buy_quote": 3760.280136 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0191, "high": 0.01929, "low": 0.01909, "close": 0.01926, "volume": 146497.9, "close_time": 1773435599999, "quote_volume": 2813.040514, "trades": 188, "taker_buy_base": 75304.3, "taker_buy_quote": 1446.465516 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.01925, "high": 0.01934, "low": 0.01921, "close": 0.01921, "volume": 221558.4, "close_time": 1773439199999, "quote_volume": 4269.443597, "trades": 219, "taker_buy_base": 128785.7, "taker_buy_quote": 2482.097943 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0192, "high": 0.0192, "low": 0.01899, "close": 0.0191, "volume": 1198053.6, "close_time": 1773442799999, "quote_volume": 22781.929374, "trades": 269, "taker_buy_base": 172027.5, "taker_buy_quote": 3281.020964 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.01909, "high": 0.01919, "low": 0.01904, "close": 0.01916, "volume": 199649.9, "close_time": 1773446399999, "quote_volume": 3817.948778, "trades": 183, "taker_buy_base": 143878.2, "taker_buy_quote": 2753.035073 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01915, "high": 0.01915, "low": 0.01876, "close": 0.0188, "volume": 440042.1, "close_time": 1773449999999, "quote_volume": 8320.254916, "trades": 273, "taker_buy_base": 199972.2, "taker_buy_quote": 3783.201313 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0188, "high": 0.01889, "low": 0.01874, "close": 0.01888, "volume": 217937.7, "close_time": 1773453599999, "quote_volume": 4104.415561, "trades": 194, "taker_buy_base": 123055.8, "taker_buy_quote": 2317.453967 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.01886, "high": 0.019, "low": 0.01886, "close": 0.01897, "volume": 147745.2, "close_time": 1773457199999, "quote_volume": 2794.661366, "trades": 148, "taker_buy_base": 84209.6, "taker_buy_quote": 1592.178895 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.01896, "high": 0.01905, "low": 0.01896, "close": 0.01897, "volume": 259333.8, "close_time": 1773460799999, "quote_volume": 4928.766848, "trades": 191, "taker_buy_base": 194806.5, "taker_buy_quote": 3703.158174 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01897, "high": 0.01907, "low": 0.01894, "close": 0.01895, "volume": 249581.4, "close_time": 1773464399999, "quote_volume": 4744.16815, "trades": 207, "taker_buy_base": 157695.6, "taker_buy_quote": 2996.717129 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.01893, "high": 0.01903, "low": 0.01889, "close": 0.01894, "volume": 220039.6, "close_time": 1773467999999, "quote_volume": 4168.232034, "trades": 193, "taker_buy_base": 143443.2, "taker_buy_quote": 2716.931545 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.01893, "high": 0.01893, "low": 0.01876, "close": 0.01889, "volume": 183526.6, "close_time": 1773471599999, "quote_volume": 3460.175077, "trades": 180, "taker_buy_base": 106601.7, "taker_buy_quote": 2008.773619 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.01889, "high": 0.01897, "low": 0.01882, "close": 0.01882, "volume": 324036.0, "close_time": 1773475199999, "quote_volume": 6117.164322, "trades": 196, "taker_buy_base": 126657.9, "taker_buy_quote": 2389.445718 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01879, "high": 0.01883, "low": 0.01876, "close": 0.0188, "volume": 125167.5, "close_time": 1773478799999, "quote_volume": 2352.049054, "trades": 149, "taker_buy_base": 78841.9, "taker_buy_quote": 1481.374947 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0188, "high": 0.01888, "low": 0.0188, "close": 0.01882, "volume": 168332.4, "close_time": 1773482399999, "quote_volume": 3171.835553, "trades": 164, "taker_buy_base": 91629.5, "taker_buy_quote": 1727.127723 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.01881, "high": 0.01883, "low": 0.01872, "close": 0.0188, "volume": 306194.3, "close_time": 1773485999999, "quote_volume": 5751.529221, "trades": 198, "taker_buy_base": 108521.9, "taker_buy_quote": 2040.742817 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.01881, "high": 0.01913, "low": 0.0188, "close": 0.01907, "volume": 293416.8, "close_time": 1773489599999, "quote_volume": 5583.300057, "trades": 238, "taker_buy_base": 187261.7, "taker_buy_quote": 3561.932381 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01908, "high": 0.01909, "low": 0.01892, "close": 0.01898, "volume": 165951.6, "close_time": 1773493199999, "quote_volume": 3151.436323, "trades": 158, "taker_buy_base": 144401.8, "taker_buy_quote": 2742.795803 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.01898, "high": 0.0193, "low": 0.01897, "close": 0.01925, "volume": 181825.6, "close_time": 1773496799999, "quote_volume": 3488.269224, "trades": 230, "taker_buy_base": 122389.7, "taker_buy_quote": 2345.599214 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.01925, "high": 0.01929, "low": 0.01907, "close": 0.0191, "volume": 382015.9, "close_time": 1773500399999, "quote_volume": 7324.146487, "trades": 207, "taker_buy_base": 139337.8, "taker_buy_quote": 2672.915699 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.01909, "high": 0.01915, "low": 0.01895, "close": 0.019, "volume": 149309.9, "close_time": 1773503999999, "quote_volume": 2841.693698, "trades": 179, "taker_buy_base": 88361.8, "taker_buy_quote": 1682.351278 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.019, "high": 0.01904, "low": 0.01896, "close": 0.01902, "volume": 120261.5, "close_time": 1773507599999, "quote_volume": 2285.943333, "trades": 180, "taker_buy_base": 92342.3, "taker_buy_quote": 1755.288592 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.01901, "high": 0.01902, "low": 0.01895, "close": 0.01897, "volume": 135532.4, "close_time": 1773511199999, "quote_volume": 2571.404314, "trades": 179, "taker_buy_base": 50626.8, "taker_buy_quote": 960.897988 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.01895, "high": 0.01898, "low": 0.0189, "close": 0.01894, "volume": 591400.2, "close_time": 1773514799999, "quote_volume": 11204.998111, "trades": 217, "taker_buy_base": 161257.6, "taker_buy_quote": 3055.007932 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.01892, "high": 0.01893, "low": 0.01881, "close": 0.01888, "volume": 349868.2, "close_time": 1773518399999, "quote_volume": 6595.962774, "trades": 303, "taker_buy_base": 160532.3, "taker_buy_quote": 3028.595836 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01886, "high": 0.01895, "low": 0.01882, "close": 0.01888, "volume": 389772.8, "close_time": 1773521999999, "quote_volume": 7357.353918, "trades": 204, "taker_buy_base": 331513.6, "taker_buy_quote": 6259.071821 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.01884, "high": 0.01889, "low": 0.01882, "close": 0.01886, "volume": 115226.1, "close_time": 1773525599999, "quote_volume": 2172.403473, "trades": 165, "taker_buy_base": 36509.3, "taker_buy_quote": 688.706449 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.01886, "high": 0.01897, "low": 0.01883, "close": 0.01894, "volume": 160126.5, "close_time": 1773529199999, "quote_volume": 3027.215635, "trades": 211, "taker_buy_base": 86896.0, "taker_buy_quote": 1644.399189 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.01895, "high": 0.01909, "low": 0.01895, "close": 0.01908, "volume": 177025.8, "close_time": 1773532799999, "quote_volume": 3368.562556, "trades": 272, "taker_buy_base": 107154.2, "taker_buy_quote": 2038.847878 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01907, "high": 0.01907, "low": 0.01891, "close": 0.01894, "volume": 122897.7, "close_time": 1773536399999, "quote_volume": 2331.128055, "trades": 191, "taker_buy_base": 77119.9, "taker_buy_quote": 1462.894186 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.01894, "high": 0.01912, "low": 0.01891, "close": 0.0191, "volume": 116767.1, "close_time": 1773539999999, "quote_volume": 2219.143452, "trades": 206, "taker_buy_base": 79044.6, "taker_buy_quote": 1503.035945 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.01911, "high": 0.01927, "low": 0.01908, "close": 0.01922, "volume": 156521.4, "close_time": 1773543599999, "quote_volume": 3001.972352, "trades": 247, "taker_buy_base": 104772.5, "taker_buy_quote": 2009.676658 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.01922, "high": 0.01924, "low": 0.01907, "close": 0.01909, "volume": 216399.8, "close_time": 1773547199999, "quote_volume": 4144.573991, "trades": 208, "taker_buy_base": 146899.5, "taker_buy_quote": 2813.171923 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0191, "high": 0.01917, "low": 0.01897, "close": 0.01911, "volume": 154406.3, "close_time": 1773550799999, "quote_volume": 2942.757738, "trades": 221, "taker_buy_base": 82095.7, "taker_buy_quote": 1566.358722 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.01912, "high": 0.01929, "low": 0.01908, "close": 0.01913, "volume": 175498.8, "close_time": 1773554399999, "quote_volume": 3367.716974, "trades": 252, "taker_buy_base": 107391.7, "taker_buy_quote": 2061.894185 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.01914, "high": 0.01918, "low": 0.01909, "close": 0.01911, "volume": 159549.2, "close_time": 1773557999999, "quote_volume": 3053.248265, "trades": 211, "taker_buy_base": 103738.8, "taker_buy_quote": 1985.760424 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.01911, "high": 0.01922, "low": 0.01908, "close": 0.0192, "volume": 524418.0, "close_time": 1773561599999, "quote_volume": 10058.081534, "trades": 216, "taker_buy_base": 477898.2, "taker_buy_quote": 9169.33102 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01921, "high": 0.01921, "low": 0.01914, "close": 0.01916, "volume": 110539.5, "close_time": 1773565199999, "quote_volume": 2120.744954, "trades": 197, "taker_buy_base": 52549.1, "taker_buy_quote": 1008.321897 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.01917, "high": 0.01926, "low": 0.01913, "close": 0.01915, "volume": 171222.9, "close_time": 1773568799999, "quote_volume": 3286.297276, "trades": 221, "taker_buy_base": 91337.8, "taker_buy_quote": 1753.903022 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.01914, "high": 0.01934, "low": 0.01911, "close": 0.01932, "volume": 416092.8, "close_time": 1773572399999, "quote_volume": 7985.12011, "trades": 257, "taker_buy_base": 133911.5, "taker_buy_quote": 2575.821762 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.01929, "high": 0.01939, "low": 0.01927, "close": 0.01929, "volume": 245586.6, "close_time": 1773575999999, "quote_volume": 4744.070918, "trades": 229, "taker_buy_base": 172372.1, "taker_buy_quote": 3330.68276 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0193, "high": 0.01949, "low": 0.01927, "close": 0.0194, "volume": 155573.0, "close_time": 1773579599999, "quote_volume": 3018.877118, "trades": 285, "taker_buy_base": 114036.9, "taker_buy_quote": 2212.261499 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.01939, "high": 0.0194, "low": 0.01913, "close": 0.01935, "volume": 164404.7, "close_time": 1773583199999, "quote_volume": 3167.662039, "trades": 282, "taker_buy_base": 108096.9, "taker_buy_quote": 2081.658951 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.01935, "high": 0.01941, "low": 0.01929, "close": 0.01934, "volume": 426824.6, "close_time": 1773586799999, "quote_volume": 8267.161888, "trades": 202, "taker_buy_base": 175190.8, "taker_buy_quote": 3394.773814 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.01934, "high": 0.01935, "low": 0.01915, "close": 0.01925, "volume": 247766.3, "close_time": 1773590399999, "quote_volume": 4765.093912, "trades": 221, "taker_buy_base": 99997.6, "taker_buy_quote": 1927.050187 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01924, "high": 0.01933, "low": 0.01923, "close": 0.01927, "volume": 143960.5, "close_time": 1773593999999, "quote_volume": 2774.043167, "trades": 217, "taker_buy_base": 104286.1, "taker_buy_quote": 2009.701086 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.01928, "high": 0.01945, "low": 0.01927, "close": 0.01939, "volume": 170219.8, "close_time": 1773597599999, "quote_volume": 3292.580442, "trades": 207, "taker_buy_base": 89933.3, "taker_buy_quote": 1739.357566 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.01939, "high": 0.01953, "low": 0.01934, "close": 0.01939, "volume": 173206.5, "close_time": 1773601199999, "quote_volume": 3359.213979, "trades": 219, "taker_buy_base": 112103.2, "taker_buy_quote": 2174.120072 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0194, "high": 0.01967, "low": 0.0194, "close": 0.01961, "volume": 265386.3, "close_time": 1773604799999, "quote_volume": 5198.270954, "trades": 303, "taker_buy_base": 206533.5, "taker_buy_quote": 4046.684845 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01966, "high": 0.01972, "low": 0.01954, "close": 0.01962, "volume": 160373.8, "close_time": 1773608399999, "quote_volume": 3147.635054, "trades": 243, "taker_buy_base": 102732.0, "taker_buy_quote": 2016.730509 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.01963, "high": 0.01967, "low": 0.01949, "close": 0.01961, "volume": 211012.1, "close_time": 1773611999999, "quote_volume": 4132.262385, "trades": 165, "taker_buy_base": 175761.1, "taker_buy_quote": 3441.568521 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.01959, "high": 0.01974, "low": 0.01944, "close": 0.01971, "volume": 151047.0, "close_time": 1773615599999, "quote_volume": 2959.899964, "trades": 278, "taker_buy_base": 92556.6, "taker_buy_quote": 1814.319902 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.01972, "high": 0.01975, "low": 0.01955, "close": 0.01962, "volume": 308586.8, "close_time": 1773619199999, "quote_volume": 6063.118192, "trades": 360, "taker_buy_base": 247973.7, "taker_buy_quote": 4872.147074 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01963, "high": 0.01969, "low": 0.01947, "close": 0.01956, "volume": 107578.3, "close_time": 1773622799999, "quote_volume": 2105.12562, "trades": 183, "taker_buy_base": 75969.7, "taker_buy_quote": 1486.194402 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.01956, "high": 0.01963, "low": 0.01946, "close": 0.01962, "volume": 88571.4, "close_time": 1773626399999, "quote_volume": 1730.448312, "trades": 184, "taker_buy_base": 72339.4, "taker_buy_quote": 1413.354941 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0196, "high": 0.01972, "low": 0.01953, "close": 0.0197, "volume": 75013.9, "close_time": 1773629999999, "quote_volume": 1471.582753, "trades": 137, "taker_buy_base": 51794.0, "taker_buy_quote": 1016.107167 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.01963, "high": 0.02001, "low": 0.01963, "close": 0.01988, "volume": 7341857.6, "close_time": 1773633599999, "quote_volume": 146302.264868, "trades": 775, "taker_buy_base": 780639.0, "taker_buy_quote": 15503.62853 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01988, "high": 0.02007, "low": 0.01988, "close": 0.02002, "volume": 275938.3, "close_time": 1773637199999, "quote_volume": 5504.458052, "trades": 258, "taker_buy_base": 157154.6, "taker_buy_quote": 3135.225522 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.02003, "high": 0.02019, "low": 0.02002, "close": 0.02016, "volume": 218669.1, "close_time": 1773640799999, "quote_volume": 4396.111616, "trades": 140, "taker_buy_base": 80810.6, "taker_buy_quote": 1624.986161 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.02016, "high": 0.02016, "low": 0.01993, "close": 0.02003, "volume": 488838.7, "close_time": 1773644399999, "quote_volume": 9775.761503, "trades": 279, "taker_buy_base": 302385.3, "taker_buy_quote": 6043.567095 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.02001, "high": 0.02012, "low": 0.02, "close": 0.02007, "volume": 220852.0, "close_time": 1773647999999, "quote_volume": 4429.51324, "trades": 248, "taker_buy_base": 124761.7, "taker_buy_quote": 2502.637854 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02009, "high": 0.02012, "low": 0.01991, "close": 0.01998, "volume": 219140.8, "close_time": 1773651599999, "quote_volume": 4387.388352, "trades": 269, "taker_buy_base": 141844.5, "taker_buy_quote": 2839.287601 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.01999, "high": 0.02012, "low": 0.01999, "close": 0.02003, "volume": 137375.9, "close_time": 1773655199999, "quote_volume": 2755.484087, "trades": 146, "taker_buy_base": 89357.2, "taker_buy_quote": 1792.562042 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.02004, "high": 0.02014, "low": 0.01993, "close": 0.02013, "volume": 547132.7, "close_time": 1773658799999, "quote_volume": 10961.854948, "trades": 322, "taker_buy_base": 274432.1, "taker_buy_quote": 5508.494304 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.02013, "high": 0.02023, "low": 0.02003, "close": 0.02014, "volume": 288441.3, "close_time": 1773662399999, "quote_volume": 5818.348904, "trades": 227, "taker_buy_base": 205306.5, "taker_buy_quote": 4146.79798 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02014, "high": 0.02019, "low": 0.02001, "close": 0.02008, "volume": 287117.7, "close_time": 1773665999999, "quote_volume": 5766.445898, "trades": 299, "taker_buy_base": 170311.7, "taker_buy_quote": 3420.680325 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.02008, "high": 0.02029, "low": 0.02003, "close": 0.02019, "volume": 534778.6, "close_time": 1773669599999, "quote_volume": 10805.760756, "trades": 281, "taker_buy_base": 169686.8, "taker_buy_quote": 3425.503747 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0202, "high": 0.0203, "low": 0.01995, "close": 0.02016, "volume": 751468.8, "close_time": 1773673199999, "quote_volume": 15128.043909, "trades": 405, "taker_buy_base": 549832.8, "taker_buy_quote": 11079.013037 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.02018, "high": 0.02025, "low": 0.01996, "close": 0.01999, "volume": 172867.2, "close_time": 1773676799999, "quote_volume": 3480.68339, "trades": 220, "taker_buy_base": 110697.0, "taker_buy_quote": 2229.029636 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01999, "high": 0.02036, "low": 0.01999, "close": 0.02033, "volume": 408814.7, "close_time": 1773680399999, "quote_volume": 8275.017367, "trades": 289, "taker_buy_base": 276494.1, "taker_buy_quote": 5601.221135 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.02031, "high": 0.02046, "low": 0.0203, "close": 0.02046, "volume": 245330.4, "close_time": 1773683999999, "quote_volume": 4996.379009, "trades": 294, "taker_buy_base": 150906.0, "taker_buy_quote": 3073.206335 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.02046, "high": 0.02066, "low": 0.02041, "close": 0.02047, "volume": 888814.9, "close_time": 1773687599999, "quote_volume": 18262.031445, "trades": 465, "taker_buy_base": 387180.3, "taker_buy_quote": 7953.116461 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.02043, "high": 0.02057, "low": 0.02036, "close": 0.02057, "volume": 1142998.9, "close_time": 1773691199999, "quote_volume": 23437.708676, "trades": 317, "taker_buy_base": 1051934.5, "taker_buy_quote": 21571.192869 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.02057, "high": 0.02095, "low": 0.02049, "close": 0.02092, "volume": 1174487.5, "close_time": 1773694799999, "quote_volume": 24352.752147, "trades": 553, "taker_buy_base": 475802.0, "taker_buy_quote": 9848.880454 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.02091, "high": 0.0216, "low": 0.02091, "close": 0.02114, "volume": 1373304.5, "close_time": 1773698399999, "quote_volume": 29081.775708, "trades": 451, "taker_buy_base": 745161.9, "taker_buy_quote": 15768.519831 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.02114, "high": 0.02121, "low": 0.02098, "close": 0.02109, "volume": 918414.8, "close_time": 1773701999999, "quote_volume": 19358.74932, "trades": 387, "taker_buy_base": 576244.2, "taker_buy_quote": 12157.115133 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.02106, "high": 0.02106, "low": 0.02082, "close": 0.02095, "volume": 652702.5, "close_time": 1773705599999, "quote_volume": 13710.927044, "trades": 288, "taker_buy_base": 154683.6, "taker_buy_quote": 3242.44421 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02093, "high": 0.02094, "low": 0.02077, "close": 0.02088, "volume": 303285.7, "close_time": 1773709199999, "quote_volume": 6328.307001, "trades": 228, "taker_buy_base": 205149.4, "taker_buy_quote": 4282.220384 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0209, "high": 0.02094, "low": 0.02071, "close": 0.02081, "volume": 161768.1, "close_time": 1773712799999, "quote_volume": 3364.246623, "trades": 180, "taker_buy_base": 99191.9, "taker_buy_quote": 2063.944656 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.02081, "high": 0.02096, "low": 0.02075, "close": 0.02084, "volume": 414081.8, "close_time": 1773716399999, "quote_volume": 8648.081765, "trades": 273, "taker_buy_base": 312772.7, "taker_buy_quote": 6534.041266 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.02084, "high": 0.02098, "low": 0.02063, "close": 0.0207, "volume": 539762.9, "close_time": 1773719999999, "quote_volume": 11238.078782, "trades": 293, "taker_buy_base": 132065.9, "taker_buy_quote": 2750.126728 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.02072, "high": 0.02077, "low": 0.02024, "close": 0.02039, "volume": 6701543.6, "close_time": 1773723599999, "quote_volume": 135807.433806, "trades": 935, "taker_buy_base": 6364766.1, "taker_buy_quote": 128941.108297 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.02037, "high": 0.02039, "low": 0.02007, "close": 0.02026, "volume": 1120463.2, "close_time": 1773727199999, "quote_volume": 22660.368026, "trades": 413, "taker_buy_base": 264409.1, "taker_buy_quote": 5345.108148 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.02029, "high": 0.02034, "low": 0.02017, "close": 0.02026, "volume": 269914.8, "close_time": 1773730799999, "quote_volume": 5466.639847, "trades": 214, "taker_buy_base": 166116.1, "taker_buy_quote": 3365.399759 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.02026, "high": 0.02053, "low": 0.02026, "close": 0.02052, "volume": 267771.4, "close_time": 1773734399999, "quote_volume": 5467.361394, "trades": 216, "taker_buy_base": 207246.7, "taker_buy_quote": 4233.161781 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02055, "high": 0.02063, "low": 0.02036, "close": 0.02044, "volume": 470354.3, "close_time": 1773737999999, "quote_volume": 9631.913459, "trades": 260, "taker_buy_base": 117227.1, "taker_buy_quote": 2397.772994 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.02046, "high": 0.02053, "low": 0.02037, "close": 0.02045, "volume": 252447.5, "close_time": 1773741599999, "quote_volume": 5166.04513, "trades": 246, "taker_buy_base": 123464.7, "taker_buy_quote": 2526.142587 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.02044, "high": 0.0205, "low": 0.0204, "close": 0.02049, "volume": 291094.3, "close_time": 1773745199999, "quote_volume": 5957.641802, "trades": 241, "taker_buy_base": 189392.6, "taker_buy_quote": 3876.54965 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0205, "high": 0.02125, "low": 0.0205, "close": 0.02091, "volume": 1228349.3, "close_time": 1773748799999, "quote_volume": 25771.629435, "trades": 657, "taker_buy_base": 777490.8, "taker_buy_quote": 16306.466808 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02091, "high": 0.02092, "low": 0.02042, "close": 0.02052, "volume": 844116.3, "close_time": 1773752399999, "quote_volume": 17411.924079, "trades": 360, "taker_buy_base": 413706.0, "taker_buy_quote": 8504.172039 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.02051, "high": 0.02088, "low": 0.02047, "close": 0.02088, "volume": 544938.0, "close_time": 1773755999999, "quote_volume": 11260.154992, "trades": 330, "taker_buy_base": 357457.5, "taker_buy_quote": 7394.147951 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.02074, "high": 0.0211, "low": 0.02071, "close": 0.02103, "volume": 632100.9, "close_time": 1773759599999, "quote_volume": 13209.583308, "trades": 338, "taker_buy_base": 363433.0, "taker_buy_quote": 7590.622518 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.02106, "high": 0.02118, "low": 0.02079, "close": 0.02095, "volume": 782708.0, "close_time": 1773763199999, "quote_volume": 16449.331659, "trades": 351, "taker_buy_base": 598914.4, "taker_buy_quote": 12593.511861 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02102, "high": 0.02109, "low": 0.02078, "close": 0.02079, "volume": 756060.1, "close_time": 1773766799999, "quote_volume": 15855.117527, "trades": 300, "taker_buy_base": 259730.7, "taker_buy_quote": 5443.489064 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.02085, "high": 0.02102, "low": 0.02079, "close": 0.02099, "volume": 320248.6, "close_time": 1773770399999, "quote_volume": 6698.234037, "trades": 196, "taker_buy_base": 173529.0, "taker_buy_quote": 3628.603641 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.02097, "high": 0.02116, "low": 0.0209, "close": 0.02115, "volume": 329764.2, "close_time": 1773773999999, "quote_volume": 6929.508914, "trades": 258, "taker_buy_base": 181699.9, "taker_buy_quote": 3821.655697 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.02117, "high": 0.02123, "low": 0.02102, "close": 0.02102, "volume": 444042.5, "close_time": 1773777599999, "quote_volume": 9385.484824, "trades": 259, "taker_buy_base": 339853.7, "taker_buy_quote": 7184.813645 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02103, "high": 0.02143, "low": 0.021, "close": 0.02135, "volume": 627393.3, "close_time": 1773781199999, "quote_volume": 13361.538442, "trades": 411, "taker_buy_base": 488717.9, "taker_buy_quote": 10412.196241 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.02139, "high": 0.02145, "low": 0.0211, "close": 0.02123, "volume": 445460.8, "close_time": 1773784799999, "quote_volume": 9461.428858, "trades": 181, "taker_buy_base": 318411.3, "taker_buy_quote": 6768.483805 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.02126, "high": 0.02152, "low": 0.02125, "close": 0.0215, "volume": 381518.1, "close_time": 1773788399999, "quote_volume": 8171.837506, "trades": 243, "taker_buy_base": 168670.8, "taker_buy_quote": 3610.113834 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.02152, "high": 0.02158, "low": 0.02139, "close": 0.02144, "volume": 328500.0, "close_time": 1773791999999, "quote_volume": 7056.499553, "trades": 216, "taker_buy_base": 136717.9, "taker_buy_quote": 2937.444823 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02145, "high": 0.02152, "low": 0.02099, "close": 0.02112, "volume": 316079.5, "close_time": 1773795599999, "quote_volume": 6695.020996, "trades": 251, "taker_buy_base": 154902.7, "taker_buy_quote": 3286.333918 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.02112, "high": 0.02144, "low": 0.02108, "close": 0.02128, "volume": 254704.9, "close_time": 1773799199999, "quote_volume": 5405.79586, "trades": 183, "taker_buy_base": 147829.5, "taker_buy_quote": 3141.032009 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.02125, "high": 0.02157, "low": 0.02125, "close": 0.02138, "volume": 328091.6, "close_time": 1773802799999, "quote_volume": 7026.049441, "trades": 282, "taker_buy_base": 170162.2, "taker_buy_quote": 3643.588668 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0214, "high": 0.02141, "low": 0.02116, "close": 0.02121, "volume": 212505.0, "close_time": 1773806399999, "quote_volume": 4526.587902, "trades": 185, "taker_buy_base": 137962.3, "taker_buy_quote": 2939.896476 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0212, "high": 0.0212, "low": 0.02094, "close": 0.02108, "volume": 1245123.7, "close_time": 1773809999999, "quote_volume": 26190.358258, "trades": 247, "taker_buy_base": 264645.0, "taker_buy_quote": 5559.640242 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.02109, "high": 0.02118, "low": 0.02093, "close": 0.02094, "volume": 192884.9, "close_time": 1773813599999, "quote_volume": 4060.938075, "trades": 231, "taker_buy_base": 66928.4, "taker_buy_quote": 1409.526656 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.02094, "high": 0.02108, "low": 0.0209, "close": 0.02093, "volume": 591138.1, "close_time": 1773817199999, "quote_volume": 12381.555611, "trades": 284, "taker_buy_base": 167816.1, "taker_buy_quote": 3520.054202 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.02093, "high": 0.02094, "low": 0.02068, "close": 0.02072, "volume": 340975.9, "close_time": 1773820799999, "quote_volume": 7091.064952, "trades": 302, "taker_buy_base": 184946.2, "taker_buy_quote": 3845.094523 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0207, "high": 0.02074, "low": 0.02063, "close": 0.0207, "volume": 267997.0, "close_time": 1773824399999, "quote_volume": 5540.731286, "trades": 308, "taker_buy_base": 138925.7, "taker_buy_quote": 2872.737546 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.02071, "high": 0.02076, "low": 0.02063, "close": 0.02063, "volume": 2122523.9, "close_time": 1773827999999, "quote_volume": 43993.221845, "trades": 330, "taker_buy_base": 534460.5, "taker_buy_quote": 11081.209827 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.02065, "high": 0.02065, "low": 0.02044, "close": 0.02048, "volume": 292424.9, "close_time": 1773831599999, "quote_volume": 6002.498716, "trades": 281, "taker_buy_base": 145826.5, "taker_buy_quote": 2992.957353 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.02047, "high": 0.02048, "low": 0.01993, "close": 0.02011, "volume": 1255657.3, "close_time": 1773835199999, "quote_volume": 25296.30489, "trades": 484, "taker_buy_base": 478107.1, "taker_buy_quote": 9678.551135 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02002, "high": 0.02006, "low": 0.01973, "close": 0.01978, "volume": 747242.4, "close_time": 1773838799999, "quote_volume": 14880.757126, "trades": 373, "taker_buy_base": 415661.1, "taker_buy_quote": 8277.431129 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.01972, "high": 0.01989, "low": 0.01963, "close": 0.01989, "volume": 277750.4, "close_time": 1773842399999, "quote_volume": 5489.658042, "trades": 221, "taker_buy_base": 153892.5, "taker_buy_quote": 3047.127138 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.01989, "high": 0.01997, "low": 0.0195, "close": 0.01951, "volume": 650933.3, "close_time": 1773845999999, "quote_volume": 12862.19688, "trades": 340, "taker_buy_base": 310897.9, "taker_buy_quote": 6143.297924 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.01952, "high": 0.01971, "low": 0.01941, "close": 0.01963, "volume": 689580.0, "close_time": 1773849599999, "quote_volume": 13491.769404, "trades": 272, "taker_buy_base": 553989.1, "taker_buy_quote": 10846.901399 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01957, "high": 0.0196, "low": 0.01938, "close": 0.01941, "volume": 240727.4, "close_time": 1773853199999, "quote_volume": 4693.493031, "trades": 244, "taker_buy_base": 116786.4, "taker_buy_quote": 2276.856644 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.01941, "high": 0.01961, "low": 0.0193, "close": 0.01956, "volume": 213262.4, "close_time": 1773856799999, "quote_volume": 4143.821754, "trades": 231, "taker_buy_base": 135502.2, "taker_buy_quote": 2633.170173 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.01957, "high": 0.01978, "low": 0.0195, "close": 0.01954, "volume": 568354.3, "close_time": 1773860399999, "quote_volume": 11190.284553, "trades": 286, "taker_buy_base": 343268.5, "taker_buy_quote": 6766.191381 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.01954, "high": 0.01972, "low": 0.01954, "close": 0.01963, "volume": 230567.6, "close_time": 1773863999999, "quote_volume": 4533.198265, "trades": 207, "taker_buy_base": 108061.5, "taker_buy_quote": 2124.733513 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01962, "high": 0.01971, "low": 0.01939, "close": 0.01968, "volume": 458361.5, "close_time": 1773867599999, "quote_volume": 8950.833162, "trades": 299, "taker_buy_base": 207856.3, "taker_buy_quote": 4071.929209 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.01966, "high": 0.01987, "low": 0.01966, "close": 0.01984, "volume": 243448.5, "close_time": 1773871199999, "quote_volume": 4821.541533, "trades": 140, "taker_buy_base": 174773.5, "taker_buy_quote": 3464.243076 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.01976, "high": 0.01979, "low": 0.01969, "close": 0.01974, "volume": 279302.3, "close_time": 1773874799999, "quote_volume": 5512.4231, "trades": 248, "taker_buy_base": 131209.4, "taker_buy_quote": 2590.119583 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.01974, "high": 0.0199, "low": 0.01971, "close": 0.01978, "volume": 357352.8, "close_time": 1773878399999, "quote_volume": 7078.084308, "trades": 344, "taker_buy_base": 276085.7, "taker_buy_quote": 5468.640899 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01979, "high": 0.01981, "low": 0.01955, "close": 0.01956, "volume": 518334.0, "close_time": 1773881999999, "quote_volume": 10221.93657, "trades": 335, "taker_buy_base": 262711.4, "taker_buy_quote": 5172.158469 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.01956, "high": 0.01958, "low": 0.01946, "close": 0.01948, "volume": 329982.6, "close_time": 1773885599999, "quote_volume": 6438.671532, "trades": 342, "taker_buy_base": 217136.0, "taker_buy_quote": 4237.617762 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.01946, "high": 0.01959, "low": 0.01942, "close": 0.01952, "volume": 448742.0, "close_time": 1773889199999, "quote_volume": 8760.450206, "trades": 396, "taker_buy_base": 305655.3, "taker_buy_quote": 5967.217562 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.01953, "high": 0.01979, "low": 0.01952, "close": 0.01958, "volume": 268557.4, "close_time": 1773892799999, "quote_volume": 5264.799297, "trades": 250, "taker_buy_base": 105378.1, "taker_buy_quote": 2070.976165 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01956, "high": 0.01965, "low": 0.01953, "close": 0.01958, "volume": 106013.2, "close_time": 1773896399999, "quote_volume": 2076.513414, "trades": 173, "taker_buy_base": 93774.3, "taker_buy_quote": 1836.833963 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.01953, "high": 0.0196, "low": 0.01947, "close": 0.01947, "volume": 149672.6, "close_time": 1773899999999, "quote_volume": 2925.890814, "trades": 206, "taker_buy_base": 74346.5, "taker_buy_quote": 1453.614993 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.01947, "high": 0.01962, "low": 0.01945, "close": 0.01954, "volume": 226696.9, "close_time": 1773903599999, "quote_volume": 4422.965775, "trades": 279, "taker_buy_base": 157711.5, "taker_buy_quote": 3076.654315 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.01952, "high": 0.01954, "low": 0.01916, "close": 0.01928, "volume": 565399.4, "close_time": 1773907199999, "quote_volume": 10928.278976, "trades": 378, "taker_buy_base": 244491.4, "taker_buy_quote": 4727.504677 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01926, "high": 0.01934, "low": 0.01919, "close": 0.0193, "volume": 200322.0, "close_time": 1773910799999, "quote_volume": 3857.575251, "trades": 266, "taker_buy_base": 155814.8, "taker_buy_quote": 3000.054707 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0193, "high": 0.01941, "low": 0.01928, "close": 0.01938, "volume": 128619.5, "close_time": 1773914399999, "quote_volume": 2488.873381, "trades": 226, "taker_buy_base": 76441.9, "taker_buy_quote": 1479.735941 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.01939, "high": 0.01939, "low": 0.01929, "close": 0.01929, "volume": 147137.7, "close_time": 1773917999999, "quote_volume": 2844.235083, "trades": 131, "taker_buy_base": 64473.8, "taker_buy_quote": 1247.131712 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.01929, "high": 0.01934, "low": 0.01924, "close": 0.01925, "volume": 157312.0, "close_time": 1773921599999, "quote_volume": 3033.578452, "trades": 224, "taker_buy_base": 90043.0, "taker_buy_quote": 1736.67757 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01924, "high": 0.01924, "low": 0.01895, "close": 0.01897, "volume": 710475.4, "close_time": 1773925199999, "quote_volume": 13573.618273, "trades": 278, "taker_buy_base": 493907.0, "taker_buy_quote": 9435.205251 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.01896, "high": 0.01911, "low": 0.01887, "close": 0.01902, "volume": 1251700.2, "close_time": 1773928799999, "quote_volume": 23711.662691, "trades": 564, "taker_buy_base": 308771.8, "taker_buy_quote": 5852.61734 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.01905, "high": 0.0191, "low": 0.01886, "close": 0.01904, "volume": 294184.7, "close_time": 1773932399999, "quote_volume": 5574.537412, "trades": 266, "taker_buy_base": 217598.5, "taker_buy_quote": 4120.577994 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.01901, "high": 0.01903, "low": 0.01874, "close": 0.0189, "volume": 290359.9, "close_time": 1773935999999, "quote_volume": 5467.63612, "trades": 321, "taker_buy_base": 122704.3, "taker_buy_quote": 2311.802158 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01886, "high": 0.01895, "low": 0.01884, "close": 0.01891, "volume": 398645.6, "close_time": 1773939599999, "quote_volume": 7530.521529, "trades": 261, "taker_buy_base": 106693.3, "taker_buy_quote": 2015.207984 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.01892, "high": 0.01919, "low": 0.01883, "close": 0.01915, "volume": 226856.1, "close_time": 1773943199999, "quote_volume": 4312.910371, "trades": 245, "taker_buy_base": 188146.8, "taker_buy_quote": 3578.54176 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.01916, "high": 0.01917, "low": 0.01893, "close": 0.019, "volume": 445865.2, "close_time": 1773946799999, "quote_volume": 8483.242394, "trades": 231, "taker_buy_base": 118025.0, "taker_buy_quote": 2241.533514 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.019, "high": 0.01916, "low": 0.01898, "close": 0.01904, "volume": 1139405.0, "close_time": 1773950399999, "quote_volume": 21736.834176, "trades": 294, "taker_buy_base": 840568.8, "taker_buy_quote": 16025.621554 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01903, "high": 0.01909, "low": 0.01901, "close": 0.01904, "volume": 173168.3, "close_time": 1773953999999, "quote_volume": 3297.359598, "trades": 247, "taker_buy_base": 89230.6, "taker_buy_quote": 1699.374647 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.01903, "high": 0.01906, "low": 0.01898, "close": 0.019, "volume": 146944.4, "close_time": 1773957599999, "quote_volume": 2794.747538, "trades": 141, "taker_buy_base": 115081.1, "taker_buy_quote": 2189.055937 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.019, "high": 0.019, "low": 0.01886, "close": 0.01889, "volume": 162216.3, "close_time": 1773961199999, "quote_volume": 3073.147521, "trades": 264, "taker_buy_base": 84132.7, "taker_buy_quote": 1593.859454 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0189, "high": 0.01898, "low": 0.01881, "close": 0.01889, "volume": 118646.1, "close_time": 1773964799999, "quote_volume": 2240.792408, "trades": 185, "taker_buy_base": 52524.9, "taker_buy_quote": 992.896879 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01888, "high": 0.01902, "low": 0.01887, "close": 0.019, "volume": 170218.6, "close_time": 1773968399999, "quote_volume": 3231.048419, "trades": 214, "taker_buy_base": 86573.9, "taker_buy_quote": 1643.004214 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.01901, "high": 0.01912, "low": 0.019, "close": 0.01905, "volume": 99259.4, "close_time": 1773971999999, "quote_volume": 1891.458831, "trades": 188, "taker_buy_base": 68165.5, "taker_buy_quote": 1298.879615 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.01905, "high": 0.0191, "low": 0.01895, "close": 0.01908, "volume": 126640.6, "close_time": 1773975599999, "quote_volume": 2410.585325, "trades": 198, "taker_buy_base": 70366.4, "taker_buy_quote": 1339.363915 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.01908, "high": 0.01913, "low": 0.01903, "close": 0.01908, "volume": 117309.3, "close_time": 1773979199999, "quote_volume": 2237.789854, "trades": 225, "taker_buy_base": 73564.0, "taker_buy_quote": 1403.397424 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01908, "high": 0.01918, "low": 0.01905, "close": 0.01916, "volume": 719440.4, "close_time": 1773982799999, "quote_volume": 13778.898772, "trades": 225, "taker_buy_base": 166305.1, "taker_buy_quote": 3183.076128 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.01913, "high": 0.01922, "low": 0.01906, "close": 0.01912, "volume": 833977.8, "close_time": 1773986399999, "quote_volume": 15951.957093, "trades": 209, "taker_buy_base": 762855.3, "taker_buy_quote": 14591.682437 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 185933.5, "close_time": 1773989999999, "quote_volume": 3530.611941, "trades": 217, "taker_buy_base": 141319.1, "taker_buy_quote": 2682.802584 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.01889, "high": 0.01901, "low": 0.01881, "close": 0.01893, "volume": 248219.3, "close_time": 1773993599999, "quote_volume": 4688.690841, "trades": 258, "taker_buy_base": 151411.6, "taker_buy_quote": 2860.099621 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01893, "high": 0.019, "low": 0.01883, "close": 0.01886, "volume": 218404.6, "close_time": 1773997199999, "quote_volume": 4126.816675, "trades": 250, "taker_buy_base": 147028.1, "taker_buy_quote": 2779.586579 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.01884, "high": 0.01887, "low": 0.01874, "close": 0.01885, "volume": 353293.2, "close_time": 1774000799999, "quote_volume": 6648.476246, "trades": 229, "taker_buy_base": 293050.5, "taker_buy_quote": 5514.745693 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.01885, "high": 0.0189, "low": 0.0188, "close": 0.01889, "volume": 186720.7, "close_time": 1774004399999, "quote_volume": 3516.72132, "trades": 201, "taker_buy_base": 84832.6, "taker_buy_quote": 1599.14777 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.01888, "high": 0.01893, "low": 0.01875, "close": 0.01882, "volume": 202476.7, "close_time": 1774007999999, "quote_volume": 3816.546814, "trades": 232, "taker_buy_base": 97959.8, "taker_buy_quote": 1845.82119 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01882, "high": 0.01885, "low": 0.01873, "close": 0.01874, "volume": 162014.7, "close_time": 1774011599999, "quote_volume": 3045.561684, "trades": 203, "taker_buy_base": 87409.6, "taker_buy_quote": 1643.177679 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.01874, "high": 0.01883, "low": 0.01866, "close": 0.01868, "volume": 386069.4, "close_time": 1774015199999, "quote_volume": 7225.08138, "trades": 252, "taker_buy_base": 258695.2, "taker_buy_quote": 4840.252037 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.01866, "high": 0.01879, "low": 0.01857, "close": 0.0186, "volume": 728266.5, "close_time": 1774018799999, "quote_volume": 13585.610018, "trades": 323, "taker_buy_base": 252861.7, "taker_buy_quote": 4727.486209 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.01861, "high": 0.01868, "low": 0.01853, "close": 0.01868, "volume": 426318.3, "close_time": 1774022399999, "quote_volume": 7942.953955, "trades": 256, "taker_buy_base": 276086.3, "taker_buy_quote": 5149.504533 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01867, "high": 0.01877, "low": 0.01861, "close": 0.01876, "volume": 511882.5, "close_time": 1774025999999, "quote_volume": 9585.145516, "trades": 200, "taker_buy_base": 462209.0, "taker_buy_quote": 8657.078165 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.01875, "high": 0.01885, "low": 0.01866, "close": 0.01874, "volume": 688201.2, "close_time": 1774029599999, "quote_volume": 12929.496722, "trades": 248, "taker_buy_base": 438762.4, "taker_buy_quote": 8253.6174 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.01874, "high": 0.01874, "low": 0.01855, "close": 0.01864, "volume": 609380.5, "close_time": 1774033199999, "quote_volume": 11355.807877, "trades": 111, "taker_buy_base": 68214.8, "taker_buy_quote": 1273.290399 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0186, "high": 0.01861, "low": 0.01847, "close": 0.01856, "volume": 276321.8, "close_time": 1774036799999, "quote_volume": 5114.243887, "trades": 80, "taker_buy_base": 55325.8, "taker_buy_quote": 1025.96707 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01861, "high": 0.01863, "low": 0.01835, "close": 0.01851, "volume": 107660.8, "close_time": 1774040399999, "quote_volume": 1986.748281, "trades": 66, "taker_buy_base": 45534.9, "taker_buy_quote": 842.404756 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.01848, "high": 0.01864, "low": 0.01848, "close": 0.01862, "volume": 233669.2, "close_time": 1774043999999, "quote_volume": 4338.815703, "trades": 39, "taker_buy_base": 218170.2, "taker_buy_quote": 4050.970969 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.01869, "high": 0.01873, "low": 0.01869, "close": 0.01871, "volume": 34050.2, "close_time": 1774047599999, "quote_volume": 637.530246, "trades": 13, "taker_buy_base": 27550.2, "taker_buy_quote": 515.915246 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0187, "high": 0.01873, "low": 0.01861, "close": 0.01873, "volume": 22809.6, "close_time": 1774051199999, "quote_volume": 425.774071, "trades": 19, "taker_buy_base": 14078.0, "taker_buy_quote": 262.787565 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0187, "close": 0.01875, "volume": 57011.5, "close_time": 1774054799999, "quote_volume": 1068.97402, "trades": 32, "taker_buy_base": 15347.7, "taker_buy_quote": 287.84102 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.01872, "high": 0.01875, "low": 0.0186, "close": 0.0186, "volume": 103627.6, "close_time": 1774058399999, "quote_volume": 1937.358086, "trades": 17, "taker_buy_base": 11589.6, "taker_buy_quote": 216.281494 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0186, "high": 0.01865, "low": 0.01856, "close": 0.01863, "volume": 23071.2, "close_time": 1774061999999, "quote_volume": 429.043165, "trades": 15, "taker_buy_base": 18186.2, "taker_buy_quote": 338.282689 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.01862, "high": 0.01862, "low": 0.01853, "close": 0.01855, "volume": 44970.4, "close_time": 1774065599999, "quote_volume": 834.805169, "trades": 14, "taker_buy_base": 5139.0, "taker_buy_quote": 95.606661 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01852, "high": 0.01853, "low": 0.01844, "close": 0.01845, "volume": 27573.5, "close_time": 1774069199999, "quote_volume": 509.76679, "trades": 23, "taker_buy_base": 17070.4, "taker_buy_quote": 315.541525 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.01849, "high": 0.01853, "low": 0.01848, "close": 0.0185, "volume": 91570.9, "close_time": 1774072799999, "quote_volume": 1694.907788, "trades": 23, "taker_buy_base": 53641.4, "taker_buy_quote": 992.936531 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.01847, "high": 0.01855, "low": 0.01847, "close": 0.01855, "volume": 52402.2, "close_time": 1774076399999, "quote_volume": 971.625075, "trades": 14, "taker_buy_base": 23000.0, "taker_buy_quote": 426.415783 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.01857, "high": 0.01861, "low": 0.01855, "close": 0.01859, "volume": 183521.9, "close_time": 1774079999999, "quote_volume": 3409.726784, "trades": 48, "taker_buy_base": 27035.8, "taker_buy_quote": 502.00307 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01855, "high": 0.01876, "low": 0.01852, "close": 0.01875, "volume": 146457.5, "close_time": 1774083599999, "quote_volume": 2728.347126, "trades": 41, "taker_buy_base": 84279.9, "taker_buy_quote": 1572.216548 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.01879, "high": 0.01879, "low": 0.01868, "close": 0.01874, "volume": 307345.3, "close_time": 1774087199999, "quote_volume": 5747.170605, "trades": 40, "taker_buy_base": 25668.6, "taker_buy_quote": 481.048195 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.01865, "high": 0.01865, "low": 0.01853, "close": 0.0186, "volume": 99001.4, "close_time": 1774090799999, "quote_volume": 1837.372679, "trades": 54, "taker_buy_base": 24425.5, "taker_buy_quote": 453.792028 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.01854, "high": 0.01859, "low": 0.01852, "close": 0.01859, "volume": 22226.4, "close_time": 1774094399999, "quote_volume": 412.540711, "trades": 16, "taker_buy_base": 17383.0, "taker_buy_quote": 322.598773 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01857, "high": 0.01862, "low": 0.01854, "close": 0.01855, "volume": 33417.0, "close_time": 1774097999999, "quote_volume": 620.547822, "trades": 20, "taker_buy_base": 23373.6, "taker_buy_quote": 433.935582 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.01854, "high": 0.01859, "low": 0.01852, "close": 0.01859, "volume": 68372.0, "close_time": 1774101599999, "quote_volume": 1267.08411, "trades": 32, "taker_buy_base": 39780.8, "taker_buy_quote": 737.509485 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.01858, "high": 0.01872, "low": 0.01858, "close": 0.01861, "volume": 110304.4, "close_time": 1774105199999, "quote_volume": 2059.560525, "trades": 20, "taker_buy_base": 100797.5, "taker_buy_quote": 1882.415126 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.01862, "high": 0.01902, "low": 0.01862, "close": 0.01898, "volume": 247007.5, "close_time": 1774108799999, "quote_volume": 4655.864158, "trades": 89, "taker_buy_base": 142725.7, "taker_buy_quote": 2699.151952 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01902, "high": 0.01907, "low": 0.01881, "close": 0.01885, "volume": 132406.1, "close_time": 1774112399999, "quote_volume": 2507.04735, "trades": 31, "taker_buy_base": 64317.7, "taker_buy_quote": 1216.991633 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.01879, "high": 0.01886, "low": 0.01879, "close": 0.01886, "volume": 39303.1, "close_time": 1774115999999, "quote_volume": 740.049778, "trades": 11, "taker_buy_base": 500.0, "taker_buy_quote": 9.425 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.01883, "high": 0.01883, "low": 0.01874, "close": 0.01875, "volume": 90598.6, "close_time": 1774119599999, "quote_volume": 1702.051463, "trades": 23, "taker_buy_base": 14421.7, "taker_buy_quote": 271.436394 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.01878, "high": 0.01878, "low": 0.01869, "close": 0.01869, "volume": 12789.8, "close_time": 1774123199999, "quote_volume": 239.294344, "trades": 7, "taker_buy_base": 527.1, "taker_buy_quote": 9.877854 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01874, "high": 0.01878, "low": 0.01873, "close": 0.01878, "volume": 24129.9, "close_time": 1774126799999, "quote_volume": 452.686183, "trades": 15, "taker_buy_base": 15386.5, "taker_buy_quote": 288.821867 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.01878, "high": 0.01878, "low": 0.01871, "close": 0.01873, "volume": 31304.9, "close_time": 1774130399999, "quote_volume": 586.2284, "trades": 14, "taker_buy_base": 2444.7, "taker_buy_quote": 45.805118 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.01866, "high": 0.01866, "low": 0.01859, "close": 0.01863, "volume": 123544.5, "close_time": 1774133999999, "quote_volume": 2303.239724, "trades": 38, "taker_buy_base": 3298.7, "taker_buy_quote": 61.473547 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.01862, "high": 0.01868, "low": 0.01805, "close": 0.01815, "volume": 910315.7, "close_time": 1774137599999, "quote_volume": 16758.648935, "trades": 138, "taker_buy_base": 381789.1, "taker_buy_quote": 6999.053367 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01808, "high": 0.01826, "low": 0.0178, "close": 0.01816, "volume": 346080.2, "close_time": 1774141199999, "quote_volume": 6278.456057, "trades": 103, "taker_buy_base": 63372.0, "taker_buy_quote": 1148.188743 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.01814, "high": 0.01815, "low": 0.01802, "close": 0.01808, "volume": 20181.1, "close_time": 1774144799999, "quote_volume": 364.951214, "trades": 13, "taker_buy_base": 15454.1, "taker_buy_quote": 279.457084 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.01815, "high": 0.01823, "low": 0.01809, "close": 0.01823, "volume": 82822.4, "close_time": 1774148399999, "quote_volume": 1503.293817, "trades": 13, "taker_buy_base": 11686.8, "taker_buy_quote": 212.263373 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.01818, "high": 0.01836, "low": 0.01812, "close": 0.01813, "volume": 204881.1, "close_time": 1774151999999, "quote_volume": 3721.805172, "trades": 38, "taker_buy_base": 13177.5, "taker_buy_quote": 239.797848 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0181, "high": 0.0182, "low": 0.01809, "close": 0.0182, "volume": 311097.3, "close_time": 1774155599999, "quote_volume": 5650.963255, "trades": 34, "taker_buy_base": 296568.8, "taker_buy_quote": 5387.609967 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.01812, "high": 0.01813, "low": 0.01805, "close": 0.01808, "volume": 113929.5, "close_time": 1774159199999, "quote_volume": 2062.747642, "trades": 39, "taker_buy_base": 75693.1, "taker_buy_quote": 1370.721669 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.01804, "high": 0.01804, "low": 0.01798, "close": 0.01803, "volume": 67843.4, "close_time": 1774162799999, "quote_volume": 1221.927446, "trades": 31, "taker_buy_base": 45700.2, "taker_buy_quote": 823.235719 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.01806, "high": 0.01809, "low": 0.01798, "close": 0.01798, "volume": 46857.4, "close_time": 1774166399999, "quote_volume": 845.498453, "trades": 29, "taker_buy_base": 16292.4, "taker_buy_quote": 294.087037 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01797, "high": 0.01801, "low": 0.01789, "close": 0.01801, "volume": 161539.6, "close_time": 1774169999999, "quote_volume": 2905.016279, "trades": 43, "taker_buy_base": 107315.1, "taker_buy_quote": 1931.599651 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.01801, "high": 0.01812, "low": 0.01801, "close": 0.01805, "volume": 195790.6, "close_time": 1774173599999, "quote_volume": 3532.785196, "trades": 31, "taker_buy_base": 26513.3, "taker_buy_quote": 479.193523 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.01804, "high": 0.01805, "low": 0.01794, "close": 0.01797, "volume": 90027.3, "close_time": 1774177199999, "quote_volume": 1620.548875, "trades": 33, "taker_buy_base": 35705.2, "taker_buy_quote": 643.337714 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.01795, "high": 0.01795, "low": 0.01788, "close": 0.0179, "volume": 266915.5, "close_time": 1774180799999, "quote_volume": 4775.266593, "trades": 46, "taker_buy_base": 214763.6, "taker_buy_quote": 3840.806081 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01788, "high": 0.0181, "low": 0.01788, "close": 0.01796, "volume": 690317.5, "close_time": 1774184399999, "quote_volume": 12441.741439, "trades": 99, "taker_buy_base": 487434.0, "taker_buy_quote": 8803.697793 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.01804, "high": 0.0181, "low": 0.01792, "close": 0.01792, "volume": 263818.3, "close_time": 1774187999999, "quote_volume": 4756.531695, "trades": 61, "taker_buy_base": 212482.7, "taker_buy_quote": 3834.621892 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0179, "high": 0.01799, "low": 0.01787, "close": 0.01788, "volume": 68411.4, "close_time": 1774191599999, "quote_volume": 1225.889189, "trades": 31, "taker_buy_base": 25614.9, "taker_buy_quote": 458.27692 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.01792, "high": 0.01794, "low": 0.01788, "close": 0.01791, "volume": 131492.2, "close_time": 1774195199999, "quote_volume": 2357.027973, "trades": 31, "taker_buy_base": 80636.5, "taker_buy_quote": 1446.323471 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01791, "high": 0.01791, "low": 0.01782, "close": 0.01787, "volume": 391355.7, "close_time": 1774198799999, "quote_volume": 7007.638732, "trades": 38, "taker_buy_base": 11735.9, "taker_buy_quote": 209.615108 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.01781, "high": 0.01782, "low": 0.01761, "close": 0.01775, "volume": 595504.4, "close_time": 1774202399999, "quote_volume": 10561.475858, "trades": 143, "taker_buy_base": 297654.3, "taker_buy_quote": 5286.292818 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.01772, "high": 0.01786, "low": 0.01771, "close": 0.01782, "volume": 251097.8, "close_time": 1774205999999, "quote_volume": 4464.648879, "trades": 77, "taker_buy_base": 136422.2, "taker_buy_quote": 2426.363959 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.01786, "high": 0.01786, "low": 0.01759, "close": 0.01763, "volume": 183211.0, "close_time": 1774209599999, "quote_volume": 3234.333962, "trades": 54, "taker_buy_base": 95437.7, "taker_buy_quote": 1684.596103 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01766, "high": 0.01769, "low": 0.01754, "close": 0.01759, "volume": 147641.2, "close_time": 1774213199999, "quote_volume": 2598.363322, "trades": 68, "taker_buy_base": 48544.8, "taker_buy_quote": 854.252822 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0176, "high": 0.01769, "low": 0.01728, "close": 0.01745, "volume": 574155.9, "close_time": 1774216799999, "quote_volume": 10060.953067, "trades": 159, "taker_buy_base": 375789.2, "taker_buy_quote": 6587.889633 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.01742, "high": 0.01758, "low": 0.01742, "close": 0.01751, "volume": 340999.9, "close_time": 1774220399999, "quote_volume": 5951.728995, "trades": 61, "taker_buy_base": 23413.5, "taker_buy_quote": 410.462375 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.01758, "high": 0.01758, "low": 0.01747, "close": 0.01748, "volume": 116682.8, "close_time": 1774223999999, "quote_volume": 2039.189658, "trades": 11, "taker_buy_base": 42118.6, "taker_buy_quote": 735.811942 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01756, "high": 0.01776, "low": 0.01752, "close": 0.01776, "volume": 125363.9, "close_time": 1774227599999, "quote_volume": 2209.265512, "trades": 67, "taker_buy_base": 31287.2, "taker_buy_quote": 551.480528 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.01763, "high": 0.0177, "low": 0.01761, "close": 0.01763, "volume": 51516.1, "close_time": 1774231199999, "quote_volume": 910.226774, "trades": 38, "taker_buy_base": 33648.0, "taker_buy_quote": 594.796868 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.01763, "high": 0.0177, "low": 0.01757, "close": 0.01757, "volume": 113033.3, "close_time": 1774234799999, "quote_volume": 1993.419434, "trades": 28, "taker_buy_base": 76306.9, "taker_buy_quote": 1345.801012 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0176, "high": 0.01763, "low": 0.01759, "close": 0.01761, "volume": 23591.4, "close_time": 1774238399999, "quote_volume": 415.324984, "trades": 12, "taker_buy_base": 13457.2, "taker_buy_quote": 236.961292 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0176, "high": 0.01776, "low": 0.0176, "close": 0.01776, "volume": 41695.2, "close_time": 1774241999999, "quote_volume": 737.071382, "trades": 22, "taker_buy_base": 15582.8, "taker_buy_quote": 275.829844 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.01777, "high": 0.01778, "low": 0.01767, "close": 0.01775, "volume": 66078.9, "close_time": 1774245599999, "quote_volume": 1173.244933, "trades": 25, "taker_buy_base": 46504.7, "taker_buy_quote": 825.756027 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.01776, "high": 0.01776, "low": 0.01747, "close": 0.01756, "volume": 678501.0, "close_time": 1774249199999, "quote_volume": 11920.031263, "trades": 74, "taker_buy_base": 77368.0, "taker_buy_quote": 1362.916988 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.01758, "high": 0.01758, "low": 0.01736, "close": 0.01746, "volume": 108187.2, "close_time": 1774252799999, "quote_volume": 1891.026525, "trades": 45, "taker_buy_base": 28114.1, "taker_buy_quote": 491.42287 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01744, "high": 0.01745, "low": 0.01712, "close": 0.01718, "volume": 209741.2, "close_time": 1774256399999, "quote_volume": 3612.587126, "trades": 77, "taker_buy_base": 51102.5, "taker_buy_quote": 882.696836 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.01722, "high": 0.01737, "low": 0.0172, "close": 0.0173, "volume": 849029.7, "close_time": 1774259999999, "quote_volume": 14675.327433, "trades": 49, "taker_buy_base": 758816.2, "taker_buy_quote": 13121.684895 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.01733, "high": 0.0174, "low": 0.01727, "close": 0.01738, "volume": 213820.9, "close_time": 1774263599999, "quote_volume": 3707.891341, "trades": 70, "taker_buy_base": 115041.5, "taker_buy_quote": 1997.770658 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.01743, "high": 0.01825, "low": 0.01743, "close": 0.01786, "volume": 2333693.6, "close_time": 1774267199999, "quote_volume": 42065.573912, "trades": 352, "taker_buy_base": 1110673.5, "taker_buy_quote": 19996.104547 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0179, "high": 0.01805, "low": 0.01779, "close": 0.01805, "volume": 842227.5, "close_time": 1774270799999, "quote_volume": 15063.089896, "trades": 119, "taker_buy_base": 354700.2, "taker_buy_quote": 6335.8652 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.01805, "high": 0.01823, "low": 0.01801, "close": 0.01823, "volume": 212705.6, "close_time": 1774274399999, "quote_volume": 3844.431988, "trades": 168, "taker_buy_base": 120020.3, "taker_buy_quote": 2169.429931 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.01825, "high": 0.01841, "low": 0.01809, "close": 0.01818, "volume": 1205095.2, "close_time": 1774277999999, "quote_volume": 21936.559582, "trades": 283, "taker_buy_base": 83102.2, "taker_buy_quote": 1519.596438 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.01818, "high": 0.01827, "low": 0.01794, "close": 0.01794, "volume": 104438.5, "close_time": 1774281599999, "quote_volume": 1889.316163, "trades": 122, "taker_buy_base": 19709.2, "taker_buy_quote": 356.671381 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01797, "high": 0.01802, "low": 0.01782, "close": 0.01801, "volume": 384665.1, "close_time": 1774285199999, "quote_volume": 6915.363606, "trades": 73, "taker_buy_base": 342344.4, "taker_buy_quote": 6157.542186 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.01801, "high": 0.01818, "low": 0.01796, "close": 0.01818, "volume": 103550.0, "close_time": 1774288799999, "quote_volume": 1870.738833, "trades": 105, "taker_buy_base": 44014.3, "taker_buy_quote": 795.680486 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.01818, "high": 0.01833, "low": 0.01814, "close": 0.01831, "volume": 303170.9, "close_time": 1774292399999, "quote_volume": 5517.475854, "trades": 156, "taker_buy_base": 43875.3, "taker_buy_quote": 801.632953 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.01829, "high": 0.01829, "low": 0.01806, "close": 0.01813, "volume": 981474.4, "close_time": 1774295999999, "quote_volume": 17760.782513, "trades": 213, "taker_buy_base": 100555.1, "taker_buy_quote": 1824.445916 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01814, "high": 0.01831, "low": 0.01809, "close": 0.01828, "volume": 367002.9, "close_time": 1774299599999, "quote_volume": 6686.672665, "trades": 156, "taker_buy_base": 330474.2, "taker_buy_quote": 6023.105757 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.01829, "high": 0.01829, "low": 0.01821, "close": 0.01822, "volume": 116365.8, "close_time": 1774303199999, "quote_volume": 2124.70205, "trades": 96, "taker_buy_base": 16263.5, "taker_buy_quote": 296.983393 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.01819, "high": 0.01819, "low": 0.01803, "close": 0.0181, "volume": 912274.8, "close_time": 1774306799999, "quote_volume": 16476.463375, "trades": 230, "taker_buy_base": 408638.9, "taker_buy_quote": 7384.530779 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0181, "high": 0.01824, "low": 0.01803, "close": 0.01822, "volume": 116953.7, "close_time": 1774310399999, "quote_volume": 2122.292857, "trades": 111, "taker_buy_base": 51083.3, "taker_buy_quote": 926.64382 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01822, "high": 0.0183, "low": 0.01814, "close": 0.0183, "volume": 190587.6, "close_time": 1774313999999, "quote_volume": 3473.795417, "trades": 159, "taker_buy_base": 111536.1, "taker_buy_quote": 2035.24295 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0183, "high": 0.01839, "low": 0.01818, "close": 0.01837, "volume": 206435.0, "close_time": 1774317599999, "quote_volume": 3777.822219, "trades": 148, "taker_buy_base": 140546.7, "taker_buy_quote": 2575.04537 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0183, "high": 0.01869, "low": 0.0183, "close": 0.01856, "volume": 582239.4, "close_time": 1774321199999, "quote_volume": 10774.474669, "trades": 147, "taker_buy_base": 220328.4, "taker_buy_quote": 4095.780927 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.01854, "high": 0.01863, "low": 0.01848, "close": 0.01855, "volume": 316518.0, "close_time": 1774324799999, "quote_volume": 5879.982488, "trades": 114, "taker_buy_base": 204045.1, "taker_buy_quote": 3787.854933 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01854, "high": 0.01866, "low": 0.01838, "close": 0.01842, "volume": 270494.9, "close_time": 1774328399999, "quote_volume": 5001.623118, "trades": 115, "taker_buy_base": 77992.6, "taker_buy_quote": 1443.861451 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.01843, "high": 0.01857, "low": 0.01832, "close": 0.01851, "volume": 245167.6, "close_time": 1774331999999, "quote_volume": 4525.888378, "trades": 126, "taker_buy_base": 178263.4, "taker_buy_quote": 3291.869945 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0185, "high": 0.01872, "low": 0.0185, "close": 0.0187, "volume": 561300.1, "close_time": 1774335599999, "quote_volume": 10443.190545, "trades": 123, "taker_buy_base": 546336.3, "taker_buy_quote": 10164.97368 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.01872, "high": 0.01894, "low": 0.01857, "close": 0.01866, "volume": 998089.8, "close_time": 1774339199999, "quote_volume": 18743.347078, "trades": 186, "taker_buy_base": 544686.0, "taker_buy_quote": 10244.415918 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01863, "high": 0.01873, "low": 0.01856, "close": 0.01866, "volume": 116995.5, "close_time": 1774342799999, "quote_volume": 2184.966603, "trades": 84, "taker_buy_base": 72820.7, "taker_buy_quote": 1359.939698 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.01861, "high": 0.01862, "low": 0.01834, "close": 0.0184, "volume": 126711.7, "close_time": 1774346399999, "quote_volume": 2333.77482, "trades": 122, "taker_buy_base": 86237.6, "taker_buy_quote": 1588.439022 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0184, "high": 0.01841, "low": 0.01811, "close": 0.01819, "volume": 601283.4, "close_time": 1774349999999, "quote_volume": 10921.493995, "trades": 195, "taker_buy_base": 426793.3, "taker_buy_quote": 7750.461938 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.01818, "high": 0.01831, "low": 0.01811, "close": 0.01826, "volume": 221063.1, "close_time": 1774353599999, "quote_volume": 4030.673745, "trades": 118, "taker_buy_base": 106805.6, "taker_buy_quote": 1944.624816 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01823, "high": 0.01828, "low": 0.01819, "close": 0.01825, "volume": 190032.7, "close_time": 1774357199999, "quote_volume": 3465.40858, "trades": 150, "taker_buy_base": 115632.5, "taker_buy_quote": 2109.344883 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.01823, "high": 0.01825, "low": 0.01812, "close": 0.01814, "volume": 127774.0, "close_time": 1774360799999, "quote_volume": 2321.941545, "trades": 137, "taker_buy_base": 87641.2, "taker_buy_quote": 1592.668696 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.01815, "high": 0.01825, "low": 0.01805, "close": 0.01825, "volume": 504208.2, "close_time": 1774364399999, "quote_volume": 9126.137487, "trades": 138, "taker_buy_base": 250266.1, "taker_buy_quote": 4530.218028 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.01824, "high": 0.01834, "low": 0.01821, "close": 0.0183, "volume": 79734.8, "close_time": 1774367999999, "quote_volume": 1456.110433, "trades": 91, "taker_buy_base": 47626.6, "taker_buy_quote": 870.255378 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01821, "high": 0.01826, "low": 0.01818, "close": 0.01818, "volume": 108667.8, "close_time": 1774371599999, "quote_volume": 1978.395308, "trades": 121, "taker_buy_base": 86179.6, "taker_buy_quote": 1568.951588 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.01818, "high": 0.01819, "low": 0.01801, "close": 0.0181, "volume": 464616.5, "close_time": 1774375199999, "quote_volume": 8391.47761, "trades": 133, "taker_buy_base": 82922.1, "taker_buy_quote": 1501.246417 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0181, "high": 0.01821, "low": 0.01803, "close": 0.01807, "volume": 71694.2, "close_time": 1774378799999, "quote_volume": 1297.291103, "trades": 82, "taker_buy_base": 47829.5, "taker_buy_quote": 866.349441 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.01808, "high": 0.01819, "low": 0.01808, "close": 0.01811, "volume": 686104.0, "close_time": 1774382399999, "quote_volume": 12435.377206, "trades": 168, "taker_buy_base": 383793.9, "taker_buy_quote": 6957.039512 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01811, "high": 0.01846, "low": 0.0181, "close": 0.01836, "volume": 265827.7, "close_time": 1774385999999, "quote_volume": 4869.219766, "trades": 192, "taker_buy_base": 181080.3, "taker_buy_quote": 3319.574191 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.01836, "high": 0.01848, "low": 0.01829, "close": 0.01848, "volume": 800353.6, "close_time": 1774389599999, "quote_volume": 14714.846143, "trades": 133, "taker_buy_base": 245238.3, "taker_buy_quote": 4502.54447 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0185, "high": 0.01859, "low": 0.01844, "close": 0.01853, "volume": 321977.9, "close_time": 1774393199999, "quote_volume": 5959.59211, "trades": 192, "taker_buy_base": 202906.9, "taker_buy_quote": 3756.415804 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.01851, "high": 0.01857, "low": 0.01842, "close": 0.01843, "volume": 462128.2, "close_time": 1774396799999, "quote_volume": 8553.095735, "trades": 161, "taker_buy_base": 247629.5, "taker_buy_quote": 4582.412736 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01843, "high": 0.01858, "low": 0.01843, "close": 0.01851, "volume": 266110.4, "close_time": 1774400399999, "quote_volume": 4917.749652, "trades": 201, "taker_buy_base": 156468.3, "taker_buy_quote": 2893.738281 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.01851, "high": 0.01859, "low": 0.0185, "close": 0.01852, "volume": 49481.1, "close_time": 1774403999999, "quote_volume": 916.836417, "trades": 67, "taker_buy_base": 38664.2, "taker_buy_quote": 716.607063 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0185, "high": 0.01858, "low": 0.01848, "close": 0.0185, "volume": 132556.1, "close_time": 1774407599999, "quote_volume": 2454.814612, "trades": 148, "taker_buy_base": 75264.1, "taker_buy_quote": 1394.186545 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0185, "high": 0.0186, "low": 0.01847, "close": 0.01859, "volume": 80285.1, "close_time": 1774411199999, "quote_volume": 1487.500836, "trades": 128, "taker_buy_base": 53642.3, "taker_buy_quote": 994.325124 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.01852, "high": 0.01867, "low": 0.01852, "close": 0.01867, "volume": 357144.7, "close_time": 1774414799999, "quote_volume": 6634.380323, "trades": 142, "taker_buy_base": 131624.8, "taker_buy_quote": 2446.783197 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0186, "high": 0.01865, "low": 0.01851, "close": 0.01852, "volume": 82586.5, "close_time": 1774418399999, "quote_volume": 1533.488164, "trades": 110, "taker_buy_base": 53662.5, "taker_buy_quote": 997.089164 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.01853, "high": 0.01862, "low": 0.01848, "close": 0.01852, "volume": 383754.2, "close_time": 1774421999999, "quote_volume": 7120.938467, "trades": 181, "taker_buy_base": 144699.5, "taker_buy_quote": 2685.007438 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.01852, "high": 0.01858, "low": 0.01847, "close": 0.01853, "volume": 352388.2, "close_time": 1774425599999, "quote_volume": 6516.969676, "trades": 160, "taker_buy_base": 194965.0, "taker_buy_quote": 3606.049164 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01853, "high": 0.01864, "low": 0.01852, "close": 0.01852, "volume": 420203.2, "close_time": 1774429199999, "quote_volume": 7798.767929, "trades": 180, "taker_buy_base": 84116.8, "taker_buy_quote": 1562.791492 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.01852, "high": 0.01864, "low": 0.0185, "close": 0.01862, "volume": 2321212.2, "close_time": 1774432799999, "quote_volume": 43153.160422, "trades": 344, "taker_buy_base": 1269424.3, "taker_buy_quote": 23611.228004 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0186, "high": 0.01879, "low": 0.01859, "close": 0.01879, "volume": 169733.3, "close_time": 1774436399999, "quote_volume": 3169.396024, "trades": 176, "taker_buy_base": 132212.3, "taker_buy_quote": 2469.881036 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.01878, "high": 0.01914, "low": 0.01875, "close": 0.01905, "volume": 460975.6, "close_time": 1774439999999, "quote_volume": 8730.601575, "trades": 204, "taker_buy_base": 224632.9, "taker_buy_quote": 4259.198333 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.01909, "high": 0.01913, "low": 0.01877, "close": 0.01902, "volume": 412297.3, "close_time": 1774443599999, "quote_volume": 7829.103212, "trades": 165, "taker_buy_base": 141460.6, "taker_buy_quote": 2679.149184 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.01904, "high": 0.01907, "low": 0.01889, "close": 0.01894, "volume": 256190.6, "close_time": 1774447199999, "quote_volume": 4857.14064, "trades": 121, "taker_buy_base": 73063.0, "taker_buy_quote": 1387.658878 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.01895, "high": 0.01917, "low": 0.01894, "close": 0.01909, "volume": 274965.4, "close_time": 1774450799999, "quote_volume": 5236.948243, "trades": 132, "taker_buy_base": 217505.6, "taker_buy_quote": 4140.363005 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.01908, "high": 0.01926, "low": 0.01897, "close": 0.01903, "volume": 360480.2, "close_time": 1774454399999, "quote_volume": 6896.817771, "trades": 169, "taker_buy_base": 191540.6, "taker_buy_quote": 3670.391519 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01903, "high": 0.01921, "low": 0.01894, "close": 0.0192, "volume": 622022.9, "close_time": 1774457999999, "quote_volume": 11807.060531, "trades": 171, "taker_buy_base": 560751.4, "taker_buy_quote": 10644.762103 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.01921, "high": 0.01947, "low": 0.01921, "close": 0.01922, "volume": 433118.5, "close_time": 1774461599999, "quote_volume": 8369.258487, "trades": 185, "taker_buy_base": 191403.5, "taker_buy_quote": 3704.38301 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.01922, "high": 0.01932, "low": 0.01913, "close": 0.01922, "volume": 612313.1, "close_time": 1774465199999, "quote_volume": 11768.84861, "trades": 161, "taker_buy_base": 346412.0, "taker_buy_quote": 6656.555522 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.01925, "high": 0.01941, "low": 0.01922, "close": 0.01935, "volume": 304788.5, "close_time": 1774468799999, "quote_volume": 5879.573308, "trades": 132, "taker_buy_base": 248754.6, "taker_buy_quote": 4798.341042 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01935, "high": 0.01935, "low": 0.01903, "close": 0.01903, "volume": 569741.5, "close_time": 1774472399999, "quote_volume": 10894.354242, "trades": 220, "taker_buy_base": 161309.5, "taker_buy_quote": 3083.016441 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.01903, "high": 0.01924, "low": 0.01898, "close": 0.01908, "volume": 282305.9, "close_time": 1774475999999, "quote_volume": 5407.332813, "trades": 124, "taker_buy_base": 245468.2, "taker_buy_quote": 4705.928028 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.01904, "high": 0.01912, "low": 0.01896, "close": 0.01907, "volume": 296555.0, "close_time": 1774479599999, "quote_volume": 5646.669592, "trades": 142, "taker_buy_base": 132528.1, "taker_buy_quote": 2525.113272 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.01906, "high": 0.01908, "low": 0.01898, "close": 0.01908, "volume": 106461.8, "close_time": 1774483199999, "quote_volume": 2025.314361, "trades": 119, "taker_buy_base": 87088.8, "taker_buy_quote": 1656.809105 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01911, "high": 0.01916, "low": 0.0189, "close": 0.01894, "volume": 179101.7, "close_time": 1774486799999, "quote_volume": 3406.006215, "trades": 125, "taker_buy_base": 88431.3, "taker_buy_quote": 1683.416403 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.01895, "high": 0.01898, "low": 0.01888, "close": 0.01897, "volume": 166805.1, "close_time": 1774490399999, "quote_volume": 3157.37877, "trades": 140, "taker_buy_base": 71958.7, "taker_buy_quote": 1362.900048 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.01896, "high": 0.01896, "low": 0.01874, "close": 0.01882, "volume": 201819.2, "close_time": 1774493999999, "quote_volume": 3800.796917, "trades": 160, "taker_buy_base": 110065.1, "taker_buy_quote": 2071.019066 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.01881, "high": 0.01881, "low": 0.01853, "close": 0.01862, "volume": 927508.9, "close_time": 1774497599999, "quote_volume": 17302.518637, "trades": 256, "taker_buy_base": 172654.9, "taker_buy_quote": 3215.999536 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01859, "high": 0.01862, "low": 0.01854, "close": 0.0186, "volume": 871396.2, "close_time": 1774501199999, "quote_volume": 16176.042134, "trades": 148, "taker_buy_base": 690826.6, "taker_buy_quote": 12821.805451 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.01859, "high": 0.0186, "low": 0.01831, "close": 0.01837, "volume": 582619.8, "close_time": 1774504799999, "quote_volume": 10716.517612, "trades": 195, "taker_buy_base": 98449.9, "taker_buy_quote": 1819.994056 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.01836, "high": 0.01844, "low": 0.01834, "close": 0.01838, "volume": 381549.3, "close_time": 1774508399999, "quote_volume": 7013.22941, "trades": 159, "taker_buy_base": 142827.8, "taker_buy_quote": 2627.615774 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.01837, "high": 0.01843, "low": 0.01829, "close": 0.01836, "volume": 402832.5, "close_time": 1774511999999, "quote_volume": 7390.109447, "trades": 141, "taker_buy_base": 206031.9, "taker_buy_quote": 3789.257809 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01835, "high": 0.0184, "low": 0.01827, "close": 0.01832, "volume": 95834.5, "close_time": 1774515599999, "quote_volume": 1753.976952, "trades": 113, "taker_buy_base": 78348.3, "taker_buy_quote": 1434.178091 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.01832, "high": 0.01843, "low": 0.01811, "close": 0.01818, "volume": 139936.9, "close_time": 1774519199999, "quote_volume": 2553.48418, "trades": 147, "taker_buy_base": 79865.6, "taker_buy_quote": 1458.079088 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.01814, "high": 0.01818, "low": 0.01806, "close": 0.01814, "volume": 287217.7, "close_time": 1774522799999, "quote_volume": 5208.441705, "trades": 145, "taker_buy_base": 104637.8, "taker_buy_quote": 1897.02622 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.01814, "high": 0.01822, "low": 0.01812, "close": 0.01814, "volume": 73261.3, "close_time": 1774526399999, "quote_volume": 1330.255478, "trades": 104, "taker_buy_base": 53702.4, "taker_buy_quote": 975.037702 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0181, "high": 0.01822, "low": 0.01809, "close": 0.0182, "volume": 111130.8, "close_time": 1774529999999, "quote_volume": 2019.145277, "trades": 137, "taker_buy_base": 75162.7, "taker_buy_quote": 1365.965088 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0182, "high": 0.01839, "low": 0.01819, "close": 0.01834, "volume": 224283.1, "close_time": 1774533599999, "quote_volume": 4097.343822, "trades": 194, "taker_buy_base": 134680.4, "taker_buy_quote": 2460.896659 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.01836, "high": 0.01837, "low": 0.01827, "close": 0.01833, "volume": 183814.4, "close_time": 1774537199999, "quote_volume": 3366.522843, "trades": 138, "taker_buy_base": 58738.6, "taker_buy_quote": 1076.466306 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0183, "high": 0.01835, "low": 0.01813, "close": 0.01813, "volume": 154203.2, "close_time": 1774540799999, "quote_volume": 2809.016573, "trades": 133, "taker_buy_base": 83258.4, "taker_buy_quote": 1517.686734 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01812, "high": 0.01815, "low": 0.01809, "close": 0.01812, "volume": 184910.2, "close_time": 1774544399999, "quote_volume": 3350.411048, "trades": 147, "taker_buy_base": 75844.9, "taker_buy_quote": 1374.227393 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.01811, "high": 0.01829, "low": 0.01811, "close": 0.01821, "volume": 109984.1, "close_time": 1774547999999, "quote_volume": 2001.618924, "trades": 135, "taker_buy_base": 80000.5, "taker_buy_quote": 1454.27997 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.01821, "high": 0.01836, "low": 0.01814, "close": 0.01831, "volume": 579411.0, "close_time": 1774551599999, "quote_volume": 10614.969386, "trades": 170, "taker_buy_base": 555258.7, "taker_buy_quote": 10175.14404 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.01832, "high": 0.01835, "low": 0.0181, "close": 0.01813, "volume": 204116.4, "close_time": 1774555199999, "quote_volume": 3720.21145, "trades": 104, "taker_buy_base": 147719.0, "taker_buy_quote": 2693.726515 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01814, "high": 0.01843, "low": 0.0181, "close": 0.01832, "volume": 155544.2, "close_time": 1774558799999, "quote_volume": 2846.849342, "trades": 190, "taker_buy_base": 110544.9, "taker_buy_quote": 2023.293284 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.01828, "high": 0.01845, "low": 0.01828, "close": 0.01839, "volume": 386704.1, "close_time": 1774562399999, "quote_volume": 7105.290514, "trades": 115, "taker_buy_base": 146333.0, "taker_buy_quote": 2684.660182 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.01838, "high": 0.01846, "low": 0.01833, "close": 0.01834, "volume": 704755.1, "close_time": 1774565999999, "quote_volume": 12971.60445, "trades": 62, "taker_buy_base": 383958.3, "taker_buy_quote": 7068.940612 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.01833, "high": 0.01836, "low": 0.0182, "close": 0.01827, "volume": 118262.2, "close_time": 1774569599999, "quote_volume": 2162.761022, "trades": 183, "taker_buy_base": 79115.9, "taker_buy_quote": 1446.733015 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01825, "high": 0.01829, "low": 0.01821, "close": 0.01828, "volume": 84182.4, "close_time": 1774573199999, "quote_volume": 1536.583242, "trades": 134, "taker_buy_base": 69072.1, "taker_buy_quote": 1260.834547 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.01829, "high": 0.01866, "low": 0.01829, "close": 0.01856, "volume": 175260.6, "close_time": 1774576799999, "quote_volume": 3241.76187, "trades": 233, "taker_buy_base": 128713.5, "taker_buy_quote": 2380.932641 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.01856, "high": 0.01856, "low": 0.01838, "close": 0.01839, "volume": 265171.6, "close_time": 1774580399999, "quote_volume": 4890.68121, "trades": 157, "taker_buy_base": 80616.7, "taker_buy_quote": 1486.204168 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.01839, "high": 0.01839, "low": 0.01824, "close": 0.01826, "volume": 92043.7, "close_time": 1774583999999, "quote_volume": 1682.862909, "trades": 116, "taker_buy_base": 55067.5, "taker_buy_quote": 1006.974611 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01828, "high": 0.01829, "low": 0.01814, "close": 0.01822, "volume": 137105.9, "close_time": 1774587599999, "quote_volume": 2499.831885, "trades": 133, "taker_buy_base": 94441.5, "taker_buy_quote": 1722.827167 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.01822, "high": 0.01827, "low": 0.01812, "close": 0.01816, "volume": 578400.2, "close_time": 1774591199999, "quote_volume": 10514.787031, "trades": 191, "taker_buy_base": 362246.7, "taker_buy_quote": 6587.112753 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.01814, "high": 0.01819, "low": 0.01811, "close": 0.01819, "volume": 558948.3, "close_time": 1774594799999, "quote_volume": 10152.287072, "trades": 154, "taker_buy_base": 365684.4, "taker_buy_quote": 6644.625088 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.01819, "high": 0.0182, "low": 0.01811, "close": 0.01818, "volume": 103064.2, "close_time": 1774598399999, "quote_volume": 1871.740274, "trades": 162, "taker_buy_base": 73077.7, "taker_buy_quote": 1327.245225 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01819, "high": 0.01824, "low": 0.01786, "close": 0.01802, "volume": 1017368.2, "close_time": 1774601999999, "quote_volume": 18398.171587, "trades": 310, "taker_buy_base": 636283.3, "taker_buy_quote": 11506.162942 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.01801, "high": 0.01801, "low": 0.01783, "close": 0.01792, "volume": 351642.5, "close_time": 1774605599999, "quote_volume": 6310.970848, "trades": 96, "taker_buy_base": 273500.3, "taker_buy_quote": 4912.873343 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.01786, "high": 0.01793, "low": 0.01747, "close": 0.01748, "volume": 1420262.3, "close_time": 1774609199999, "quote_volume": 25119.308196, "trades": 263, "taker_buy_base": 767825.7, "taker_buy_quote": 13584.06345 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.01744, "high": 0.01757, "low": 0.01735, "close": 0.01749, "volume": 620514.7, "close_time": 1774612799999, "quote_volume": 10847.411146, "trades": 146, "taker_buy_base": 358609.3, "taker_buy_quote": 6262.420832 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01742, "high": 0.01742, "low": 0.0172, "close": 0.01732, "volume": 174680.2, "close_time": 1774616399999, "quote_volume": 3016.445927, "trades": 66, "taker_buy_base": 19370.8, "taker_buy_quote": 335.006548 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.01732, "high": 0.01738, "low": 0.0172, "close": 0.01724, "volume": 172285.5, "close_time": 1774619999999, "quote_volume": 2979.535241, "trades": 48, "taker_buy_base": 110466.7, "taker_buy_quote": 1914.24513 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.01723, "high": 0.01736, "low": 0.01718, "close": 0.01733, "volume": 1004283.5, "close_time": 1774623599999, "quote_volume": 17328.250449, "trades": 113, "taker_buy_base": 725777.9, "taker_buy_quote": 12523.648307 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.01737, "high": 0.01762, "low": 0.0173, "close": 0.0173, "volume": 123822.1, "close_time": 1774627199999, "quote_volume": 2155.605507, "trades": 50, "taker_buy_base": 52381.8, "taker_buy_quote": 912.208446 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01733, "high": 0.01735, "low": 0.01726, "close": 0.01729, "volume": 61383.9, "close_time": 1774630799999, "quote_volume": 1061.178396, "trades": 25, "taker_buy_base": 12357.6, "taker_buy_quote": 214.029452 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.01726, "high": 0.01734, "low": 0.01715, "close": 0.01717, "volume": 103037.4, "close_time": 1774634399999, "quote_volume": 1774.584335, "trades": 44, "taker_buy_base": 43351.0, "taker_buy_quote": 747.183618 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.01712, "high": 0.01723, "low": 0.017, "close": 0.01721, "volume": 394978.3, "close_time": 1774637999999, "quote_volume": 6764.758633, "trades": 85, "taker_buy_base": 183677.4, "taker_buy_quote": 3152.583088 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.01721, "high": 0.01731, "low": 0.0171, "close": 0.01729, "volume": 77457.1, "close_time": 1774641599999, "quote_volume": 1330.354551, "trades": 39, "taker_buy_base": 46457.1, "taker_buy_quote": 798.967683 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01731, "high": 0.01737, "low": 0.01724, "close": 0.01732, "volume": 141414.9, "close_time": 1774645199999, "quote_volume": 2446.328712, "trades": 57, "taker_buy_base": 42269.6, "taker_buy_quote": 732.232383 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.01733, "high": 0.01738, "low": 0.01731, "close": 0.01738, "volume": 188349.4, "close_time": 1774648799999, "quote_volume": 3264.088696, "trades": 26, "taker_buy_base": 17738.6, "taker_buy_quote": 307.470836 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.01733, "high": 0.01733, "low": 0.01726, "close": 0.01729, "volume": 35254.3, "close_time": 1774652399999, "quote_volume": 608.686395, "trades": 30, "taker_buy_base": 14459.6, "taker_buy_quote": 249.759873 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.01727, "high": 0.01727, "low": 0.01722, "close": 0.01726, "volume": 24022.3, "close_time": 1774655999999, "quote_volume": 413.916646, "trades": 9, "taker_buy_base": 5200.0, "taker_buy_quote": 89.739 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01729, "high": 0.01729, "low": 0.01719, "close": 0.0172, "volume": 179659.2, "close_time": 1774659599999, "quote_volume": 3093.63175, "trades": 21, "taker_buy_base": 171257.2, "taker_buy_quote": 2949.096256 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.01719, "high": 0.01719, "low": 0.017, "close": 0.01708, "volume": 84611.3, "close_time": 1774663199999, "quote_volume": 1447.235459, "trades": 74, "taker_buy_base": 47578.1, "taker_buy_quote": 815.018755 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.01718, "high": 0.01721, "low": 0.01708, "close": 0.0171, "volume": 84300.1, "close_time": 1774666799999, "quote_volume": 1444.072402, "trades": 84, "taker_buy_base": 37788.7, "taker_buy_quote": 647.347234 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.01711, "high": 0.01718, "low": 0.01711, "close": 0.01712, "volume": 230462.5, "close_time": 1774670399999, "quote_volume": 3952.923543, "trades": 62, "taker_buy_base": 62198.3, "taker_buy_quote": 1066.637809 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01713, "high": 0.01721, "low": 0.0171, "close": 0.01718, "volume": 54691.8, "close_time": 1774673999999, "quote_volume": 938.135276, "trades": 36, "taker_buy_base": 39238.4, "taker_buy_quote": 672.707708 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.01718, "high": 0.01726, "low": 0.01715, "close": 0.01726, "volume": 73295.2, "close_time": 1774677599999, "quote_volume": 1260.869192, "trades": 48, "taker_buy_base": 48204.5, "taker_buy_quote": 829.306662 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.01726, "high": 0.01736, "low": 0.01723, "close": 0.01731, "volume": 106290.5, "close_time": 1774681199999, "quote_volume": 1839.815752, "trades": 49, "taker_buy_base": 41692.4, "taker_buy_quote": 722.526208 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.01737, "high": 0.01743, "low": 0.01737, "close": 0.01738, "volume": 23240.0, "close_time": 1774684799999, "quote_volume": 404.482584, "trades": 13, "taker_buy_base": 10723.8, "taker_buy_quote": 186.7148 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01744, "high": 0.01748, "low": 0.01739, "close": 0.0174, "volume": 136467.8, "close_time": 1774688399999, "quote_volume": 2382.34816, "trades": 35, "taker_buy_base": 27389.3, "taker_buy_quote": 477.734994 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.01739, "high": 0.01739, "low": 0.01731, "close": 0.01733, "volume": 215153.1, "close_time": 1774691999999, "quote_volume": 3737.340073, "trades": 35, "taker_buy_base": 41486.7, "taker_buy_quote": 719.785407 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.01734, "high": 0.01734, "low": 0.01722, "close": 0.01727, "volume": 30811.4, "close_time": 1774695599999, "quote_volume": 531.079992, "trades": 7, "taker_buy_base": 1300.0, "taker_buy_quote": 22.503 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.01726, "high": 0.01728, "low": 0.01723, "close": 0.01727, "volume": 62973.9, "close_time": 1774699199999, "quote_volume": 1086.757338, "trades": 30, "taker_buy_base": 9868.2, "taker_buy_quote": 170.365496 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01726, "high": 0.01734, "low": 0.01717, "close": 0.01719, "volume": 199268.4, "close_time": 1774702799999, "quote_volume": 3442.529621, "trades": 66, "taker_buy_base": 120628.8, "taker_buy_quote": 2085.176737 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.01718, "high": 0.01761, "low": 0.01718, "close": 0.01748, "volume": 156082.5, "close_time": 1774706399999, "quote_volume": 2713.071181, "trades": 47, "taker_buy_base": 147602.5, "taker_buy_quote": 2565.933705 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.01742, "high": 0.01752, "low": 0.01737, "close": 0.01737, "volume": 119798.0, "close_time": 1774709999999, "quote_volume": 2084.311763, "trades": 41, "taker_buy_base": 24736.7, "taker_buy_quote": 430.801368 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.01739, "high": 0.01749, "low": 0.01733, "close": 0.01736, "volume": 362708.2, "close_time": 1774713599999, "quote_volume": 6301.473392, "trades": 52, "taker_buy_base": 38442.2, "taker_buy_quote": 670.222183 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01738, "high": 0.01739, "low": 0.01737, "close": 0.01738, "volume": 202142.2, "close_time": 1774717199999, "quote_volume": 3511.447456, "trades": 26, "taker_buy_base": 173375.2, "taker_buy_quote": 3011.557224 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.01744, "high": 0.01745, "low": 0.01738, "close": 0.01739, "volume": 25210.0, "close_time": 1774720799999, "quote_volume": 439.0672, "trades": 16, "taker_buy_base": 10005.0, "taker_buy_quote": 174.231886 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.01742, "high": 0.01743, "low": 0.01739, "close": 0.0174, "volume": 13417.6, "close_time": 1774724399999, "quote_volume": 233.553417, "trades": 10, "taker_buy_base": 8000.0, "taker_buy_quote": 139.304886 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.01737, "high": 0.01737, "low": 0.01733, "close": 0.01736, "volume": 58877.3, "close_time": 1774727999999, "quote_volume": 1020.599877, "trades": 15, "taker_buy_base": 25812.2, "taker_buy_quote": 447.365426 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01736, "high": 0.01739, "low": 0.01734, "close": 0.01734, "volume": 36107.4, "close_time": 1774731599999, "quote_volume": 626.708809, "trades": 21, "taker_buy_base": 9805.6, "taker_buy_quote": 170.225709 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.01738, "high": 0.0174, "low": 0.01731, "close": 0.01731, "volume": 192918.0, "close_time": 1774735199999, "quote_volume": 3344.814553, "trades": 53, "taker_buy_base": 46446.4, "taker_buy_quote": 806.031726 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0172, "high": 0.01725, "low": 0.01719, "close": 0.01725, "volume": 38667.4, "close_time": 1774738799999, "quote_volume": 666.159903, "trades": 11, "taker_buy_base": 30240.9, "taker_buy_quote": 521.277103 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.01719, "high": 0.01719, "low": 0.01708, "close": 0.0171, "volume": 78312.7, "close_time": 1774742399999, "quote_volume": 1340.930955, "trades": 58, "taker_buy_base": 13465.0, "taker_buy_quote": 230.719866 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01711, "high": 0.01711, "low": 0.01705, "close": 0.01711, "volume": 15835.1, "close_time": 1774745999999, "quote_volume": 270.612545, "trades": 17, "taker_buy_base": 12391.3, "taker_buy_quote": 211.757317 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.01712, "high": 0.01724, "low": 0.01712, "close": 0.01718, "volume": 119472.7, "close_time": 1774749599999, "quote_volume": 2054.690593, "trades": 39, "taker_buy_base": 15497.4, "taker_buy_quote": 266.414364 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.01719, "high": 0.01727, "low": 0.01719, "close": 0.01723, "volume": 111433.4, "close_time": 1774753199999, "quote_volume": 1920.548895, "trades": 88, "taker_buy_base": 30289.6, "taker_buy_quote": 522.126699 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.01724, "high": 0.01734, "low": 0.01724, "close": 0.01733, "volume": 113108.0, "close_time": 1774756799999, "quote_volume": 1955.631545, "trades": 74, "taker_buy_base": 77703.6, "taker_buy_quote": 1344.191546 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01733, "high": 0.01737, "low": 0.01731, "close": 0.01735, "volume": 85159.4, "close_time": 1774760399999, "quote_volume": 1476.986237, "trades": 45, "taker_buy_base": 66951.7, "taker_buy_quote": 1161.004609 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.01732, "high": 0.01733, "low": 0.01726, "close": 0.01729, "volume": 129395.7, "close_time": 1774763999999, "quote_volume": 2238.622928, "trades": 87, "taker_buy_base": 66638.7, "taker_buy_quote": 1153.204332 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.01729, "high": 0.01731, "low": 0.01722, "close": 0.01725, "volume": 84485.2, "close_time": 1774767599999, "quote_volume": 1458.55913, "trades": 53, "taker_buy_base": 56724.9, "taker_buy_quote": 979.597097 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.01721, "high": 0.01724, "low": 0.01715, "close": 0.01715, "volume": 136103.2, "close_time": 1774771199999, "quote_volume": 2339.648837, "trades": 81, "taker_buy_base": 49379.2, "taker_buy_quote": 849.097301 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01712, "high": 0.01721, "low": 0.01712, "close": 0.01721, "volume": 60674.3, "close_time": 1774774799999, "quote_volume": 1041.720655, "trades": 51, "taker_buy_base": 32879.3, "taker_buy_quote": 564.330245 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0172, "high": 0.01726, "low": 0.01717, "close": 0.01717, "volume": 94128.3, "close_time": 1774778399999, "quote_volume": 1619.832977, "trades": 78, "taker_buy_base": 43496.1, "taker_buy_quote": 748.441969 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.01714, "high": 0.01715, "low": 0.01704, "close": 0.01709, "volume": 89902.4, "close_time": 1774781999999, "quote_volume": 1536.791865, "trades": 49, "taker_buy_base": 27851.8, "taker_buy_quote": 475.763361 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.01709, "high": 0.01722, "low": 0.01709, "close": 0.01715, "volume": 144475.7, "close_time": 1774785599999, "quote_volume": 2479.235329, "trades": 85, "taker_buy_base": 53325.7, "taker_buy_quote": 915.445339 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01715, "high": 0.01716, "low": 0.01694, "close": 0.01705, "volume": 308774.4, "close_time": 1774789199999, "quote_volume": 5253.782893, "trades": 84, "taker_buy_base": 101286.7, "taker_buy_quote": 1723.826652 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.01705, "high": 0.0171, "low": 0.01694, "close": 0.01707, "volume": 200743.2, "close_time": 1774792799999, "quote_volume": 3422.253247, "trades": 63, "taker_buy_base": 176479.0, "taker_buy_quote": 3009.753455 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.01702, "high": 0.01712, "low": 0.01699, "close": 0.01708, "volume": 1367076.2, "close_time": 1774796399999, "quote_volume": 23342.397119, "trades": 130, "taker_buy_base": 268196.2, "taker_buy_quote": 4580.354449 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.01709, "high": 0.01713, "low": 0.01703, "close": 0.01707, "volume": 364005.5, "close_time": 1774799999999, "quote_volume": 6218.891564, "trades": 85, "taker_buy_base": 283145.6, "taker_buy_quote": 4838.464083 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01707, "high": 0.01714, "low": 0.01702, "close": 0.01702, "volume": 154184.0, "close_time": 1774803599999, "quote_volume": 2635.095837, "trades": 120, "taker_buy_base": 76079.9, "taker_buy_quote": 1300.239257 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.01704, "high": 0.01711, "low": 0.017, "close": 0.01706, "volume": 145038.1, "close_time": 1774807199999, "quote_volume": 2472.657852, "trades": 79, "taker_buy_base": 72760.1, "taker_buy_quote": 1241.195239 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.01707, "high": 0.01709, "low": 0.01698, "close": 0.01703, "volume": 345570.9, "close_time": 1774810799999, "quote_volume": 5886.179203, "trades": 91, "taker_buy_base": 94862.8, "taker_buy_quote": 1617.478246 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.01702, "high": 0.01706, "low": 0.01697, "close": 0.01706, "volume": 236615.8, "close_time": 1774814399999, "quote_volume": 4025.661279, "trades": 101, "taker_buy_base": 141713.6, "taker_buy_quote": 2412.270277 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.01705, "high": 0.01707, "low": 0.017, "close": 0.01706, "volume": 168529.3, "close_time": 1774817999999, "quote_volume": 2868.411022, "trades": 41, "taker_buy_base": 134863.8, "taker_buy_quote": 2294.702399 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.01707, "high": 0.01713, "low": 0.017, "close": 0.01709, "volume": 254037.0, "close_time": 1774821599999, "quote_volume": 4333.487113, "trades": 71, "taker_buy_base": 123923.3, "taker_buy_quote": 2118.097408 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.01702, "high": 0.01702, "low": 0.01655, "close": 0.01686, "volume": 624231.5, "close_time": 1774825199999, "quote_volume": 10435.76881, "trades": 80, "taker_buy_base": 333660.0, "taker_buy_quote": 5582.623797 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.01691, "high": 0.01699, "low": 0.01688, "close": 0.01689, "volume": 249577.7, "close_time": 1774828799999, "quote_volume": 4234.189336, "trades": 64, "taker_buy_base": 69047.3, "taker_buy_quote": 1170.789754 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01691, "high": 0.01723, "low": 0.01691, "close": 0.01701, "volume": 60102.0, "close_time": 1774832399999, "quote_volume": 1027.466501, "trades": 49, "taker_buy_base": 32907.7, "taker_buy_quote": 564.098211 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.01711, "high": 0.01721, "low": 0.0171, "close": 0.0172, "volume": 59708.4, "close_time": 1774835999999, "quote_volume": 1023.782905, "trades": 43, "taker_buy_base": 26688.5, "taker_buy_quote": 457.756141 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.01722, "high": 0.01736, "low": 0.01719, "close": 0.01728, "volume": 60070.2, "close_time": 1774839599999, "quote_volume": 1035.701566, "trades": 38, "taker_buy_base": 29367.2, "taker_buy_quote": 506.365225 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.01728, "high": 0.01736, "low": 0.01723, "close": 0.01736, "volume": 61554.3, "close_time": 1774843199999, "quote_volume": 1063.211503, "trades": 44, "taker_buy_base": 25151.0, "taker_buy_quote": 434.331523 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01734, "high": 0.01748, "low": 0.01734, "close": 0.01745, "volume": 218148.2, "close_time": 1774846799999, "quote_volume": 3803.615523, "trades": 137, "taker_buy_base": 139689.2, "taker_buy_quote": 2436.385695 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.01746, "high": 0.01749, "low": 0.01733, "close": 0.01738, "volume": 121189.3, "close_time": 1774850399999, "quote_volume": 2109.685724, "trades": 52, "taker_buy_base": 61795.8, "taker_buy_quote": 1074.539202 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.01739, "high": 0.01758, "low": 0.01735, "close": 0.01749, "volume": 445089.5, "close_time": 1774853999999, "quote_volume": 7760.863483, "trades": 90, "taker_buy_base": 130259.3, "taker_buy_quote": 2274.830356 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.01748, "high": 0.01776, "low": 0.01748, "close": 0.01774, "volume": 164538.0, "close_time": 1774857599999, "quote_volume": 2902.090284, "trades": 101, "taker_buy_base": 56828.9, "taker_buy_quote": 1001.713682 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01774, "high": 0.01784, "low": 0.01766, "close": 0.01766, "volume": 405721.2, "close_time": 1774861199999, "quote_volume": 7213.562198, "trades": 107, "taker_buy_base": 231101.0, "taker_buy_quote": 4111.664002 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.01764, "high": 0.01764, "low": 0.01749, "close": 0.01749, "volume": 483597.4, "close_time": 1774864799999, "quote_volume": 8465.899092, "trades": 109, "taker_buy_base": 402655.2, "taker_buy_quote": 7045.837373 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.01749, "high": 0.0177, "low": 0.01749, "close": 0.0177, "volume": 91836.4, "close_time": 1774868399999, "quote_volume": 1616.959075, "trades": 67, "taker_buy_base": 59138.0, "taker_buy_quote": 1041.728082 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0177, "high": 0.01798, "low": 0.0177, "close": 0.01781, "volume": 273200.3, "close_time": 1774871999999, "quote_volume": 4868.413294, "trades": 104, "taker_buy_base": 116906.7, "taker_buy_quote": 2085.896723 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01781, "high": 0.01784, "low": 0.01773, "close": 0.01777, "volume": 125170.5, "close_time": 1774875599999, "quote_volume": 2225.475853, "trades": 68, "taker_buy_base": 78199.2, "taker_buy_quote": 1390.277907 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.01778, "high": 0.01783, "low": 0.0176, "close": 0.01761, "volume": 168720.2, "close_time": 1774879199999, "quote_volume": 2988.840692, "trades": 77, "taker_buy_base": 74143.3, "taker_buy_quote": 1315.498219 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.01765, "high": 0.01767, "low": 0.01745, "close": 0.01758, "volume": 426375.1, "close_time": 1774882799999, "quote_volume": 7472.130354, "trades": 120, "taker_buy_base": 115801.3, "taker_buy_quote": 2035.681608 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.01757, "high": 0.01757, "low": 0.01746, "close": 0.0175, "volume": 431810.2, "close_time": 1774886399999, "quote_volume": 7553.699713, "trades": 69, "taker_buy_base": 111216.5, "taker_buy_quote": 1945.20086 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.01751, "high": 0.01752, "low": 0.01742, "close": 0.01748, "volume": 35456.8, "close_time": 1774889999999, "quote_volume": 619.144132, "trades": 27, "taker_buy_base": 23809.7, "taker_buy_quote": 415.911096 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0175, "high": 0.01751, "low": 0.01727, "close": 0.0173, "volume": 353336.5, "close_time": 1774893599999, "quote_volume": 6119.673955, "trades": 79, "taker_buy_base": 155970.8, "taker_buy_quote": 2704.238302 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.01726, "high": 0.01726, "low": 0.01714, "close": 0.01718, "volume": 482311.9, "close_time": 1774897199999, "quote_volume": 8307.780887, "trades": 73, "taker_buy_base": 114311.0, "taker_buy_quote": 1968.079435 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.01718, "high": 0.01718, "low": 0.01708, "close": 0.01713, "volume": 109140.3, "close_time": 1774900799999, "quote_volume": 1866.841416, "trades": 53, "taker_buy_base": 69376.6, "taker_buy_quote": 1186.413806 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01714, "high": 0.01715, "low": 0.01708, "close": 0.01711, "volume": 191494.9, "close_time": 1774904399999, "quote_volume": 3277.914245, "trades": 49, "taker_buy_base": 82765.0, "taker_buy_quote": 1417.57338 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.01711, "high": 0.01732, "low": 0.0171, "close": 0.01732, "volume": 182869.8, "close_time": 1774907999999, "quote_volume": 3161.67646, "trades": 29, "taker_buy_base": 23189.3, "taker_buy_quote": 399.248255 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.01728, "high": 0.01733, "low": 0.01722, "close": 0.01722, "volume": 444863.4, "close_time": 1774911599999, "quote_volume": 7688.326048, "trades": 46, "taker_buy_base": 351933.6, "taker_buy_quote": 6084.365168 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.01722, "high": 0.01722, "low": 0.0171, "close": 0.01716, "volume": 98589.1, "close_time": 1774915199999, "quote_volume": 1690.770779, "trades": 40, "taker_buy_base": 80187.0, "taker_buy_quote": 1375.384127 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01718, "high": 0.01728, "low": 0.01715, "close": 0.01724, "volume": 124378.0, "close_time": 1774918799999, "quote_volume": 2140.79081, "trades": 22, "taker_buy_base": 107986.8, "taker_buy_quote": 1858.586843 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.01735, "high": 0.01759, "low": 0.01732, "close": 0.01744, "volume": 125707.0, "close_time": 1774922399999, "quote_volume": 2190.207022, "trades": 33, "taker_buy_base": 90439.5, "taker_buy_quote": 1576.223109 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.01746, "high": 0.01754, "low": 0.01745, "close": 0.01748, "volume": 60049.4, "close_time": 1774925999999, "quote_volume": 1050.351389, "trades": 30, "taker_buy_base": 39489.0, "taker_buy_quote": 690.858793 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.01741, "high": 0.01741, "low": 0.01735, "close": 0.01736, "volume": 26464.7, "close_time": 1774929599999, "quote_volume": 459.853571, "trades": 15, "taker_buy_base": 17240.0, "taker_buy_quote": 299.549964 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01737, "high": 0.01737, "low": 0.01728, "close": 0.01728, "volume": 47359.6, "close_time": 1774933199999, "quote_volume": 820.018952, "trades": 32, "taker_buy_base": 31802.0, "taker_buy_quote": 550.613058 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.01724, "high": 0.01733, "low": 0.01724, "close": 0.01732, "volume": 70251.1, "close_time": 1774936799999, "quote_volume": 1214.262514, "trades": 30, "taker_buy_base": 61150.0, "taker_buy_quote": 1057.11255 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.01731, "high": 0.01739, "low": 0.01722, "close": 0.01738, "volume": 207844.9, "close_time": 1774940399999, "quote_volume": 3598.701441, "trades": 81, "taker_buy_base": 148188.3, "taker_buy_quote": 2569.007461 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.01737, "high": 0.01737, "low": 0.01726, "close": 0.01732, "volume": 249441.7, "close_time": 1774943999999, "quote_volume": 4317.656232, "trades": 61, "taker_buy_base": 50844.7, "taker_buy_quote": 880.668881 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01731, "high": 0.01734, "low": 0.01711, "close": 0.01711, "volume": 164300.4, "close_time": 1774947599999, "quote_volume": 2827.899546, "trades": 65, "taker_buy_base": 44658.3, "taker_buy_quote": 769.288301 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.01713, "high": 0.01717, "low": 0.01693, "close": 0.01702, "volume": 432580.5, "close_time": 1774951199999, "quote_volume": 7375.895105, "trades": 111, "taker_buy_base": 136366.8, "taker_buy_quote": 2328.194478 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.01703, "high": 0.01721, "low": 0.01703, "close": 0.01718, "volume": 892077.8, "close_time": 1774954799999, "quote_volume": 15273.804358, "trades": 143, "taker_buy_base": 708535.1, "taker_buy_quote": 12132.766664 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.01719, "high": 0.01732, "low": 0.01716, "close": 0.01731, "volume": 368238.2, "close_time": 1774958399999, "quote_volume": 6354.335616, "trades": 101, "taker_buy_base": 112585.4, "taker_buy_quote": 1943.244213 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01732, "high": 0.01744, "low": 0.01722, "close": 0.01724, "volume": 174355.7, "close_time": 1774961999999, "quote_volume": 3013.615656, "trades": 63, "taker_buy_base": 51652.5, "taker_buy_quote": 893.590956 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.01726, "high": 0.01745, "low": 0.01726, "close": 0.01745, "volume": 147237.6, "close_time": 1774965599999, "quote_volume": 2544.089568, "trades": 33, "taker_buy_base": 122701.8, "taker_buy_quote": 2119.392374 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.01741, "high": 0.01747, "low": 0.01715, "close": 0.01723, "volume": 117835.3, "close_time": 1774969199999, "quote_volume": 2038.586414, "trades": 44, "taker_buy_base": 43855.7, "taker_buy_quote": 760.308012 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.01723, "high": 0.01735, "low": 0.0172, "close": 0.01721, "volume": 36789.3, "close_time": 1774972799999, "quote_volume": 635.200787, "trades": 19, "taker_buy_base": 17192.6, "taker_buy_quote": 297.189477 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01722, "high": 0.0174, "low": 0.01719, "close": 0.01735, "volume": 201634.2, "close_time": 1774976399999, "quote_volume": 3479.742194, "trades": 72, "taker_buy_base": 72616.2, "taker_buy_quote": 1256.103734 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.01736, "high": 0.01753, "low": 0.01726, "close": 0.0173, "volume": 364671.0, "close_time": 1774979999999, "quote_volume": 6346.87887, "trades": 123, "taker_buy_base": 186507.7, "taker_buy_quote": 3256.820719 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.01734, "high": 0.01738, "low": 0.01725, "close": 0.01731, "volume": 259770.1, "close_time": 1774983599999, "quote_volume": 4493.336213, "trades": 95, "taker_buy_base": 145554.8, "taker_buy_quote": 2517.492597 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.01734, "high": 0.01737, "low": 0.01731, "close": 0.01735, "volume": 104042.7, "close_time": 1774987199999, "quote_volume": 1804.941062, "trades": 59, "taker_buy_base": 47605.3, "taker_buy_quote": 826.10557 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01736, "high": 0.01741, "low": 0.01732, "close": 0.01741, "volume": 123917.8, "close_time": 1774990799999, "quote_volume": 2151.937341, "trades": 66, "taker_buy_base": 55418.1, "taker_buy_quote": 962.904407 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.01737, "high": 0.01737, "low": 0.0173, "close": 0.01736, "volume": 709379.5, "close_time": 1774994399999, "quote_volume": 12295.236661, "trades": 37, "taker_buy_base": 89639.9, "taker_buy_quote": 1555.135247 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.01736, "high": 0.01736, "low": 0.0173, "close": 0.01733, "volume": 66810.8, "close_time": 1774997999999, "quote_volume": 1157.974706, "trades": 10, "taker_buy_base": 64409.0, "taker_buy_quote": 1116.279458 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.01733, "high": 0.01748, "low": 0.01733, "close": 0.01748, "volume": 70990.6, "close_time": 1775001599999, "quote_volume": 1236.483648, "trades": 58, "taker_buy_base": 42590.6, "taker_buy_quote": 741.960648 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01748, "high": 0.0176, "low": 0.01748, "close": 0.01755, "volume": 101932.4, "close_time": 1775005199999, "quote_volume": 1788.882284, "trades": 45, "taker_buy_base": 72062.9, "taker_buy_quote": 1264.495182 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.01757, "high": 0.01762, "low": 0.01747, "close": 0.01747, "volume": 47090.5, "close_time": 1775008799999, "quote_volume": 826.614074, "trades": 18, "taker_buy_base": 34532.7, "taker_buy_quote": 606.849585 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.01743, "high": 0.01748, "low": 0.01742, "close": 0.01748, "volume": 40363.4, "close_time": 1775012399999, "quote_volume": 704.269932, "trades": 20, "taker_buy_base": 33977.8, "taker_buy_quote": 592.804522 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.01759, "high": 0.01774, "low": 0.01759, "close": 0.01769, "volume": 89657.5, "close_time": 1775015999999, "quote_volume": 1584.586861, "trades": 51, "taker_buy_base": 50625.6, "taker_buy_quote": 895.266932 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01771, "high": 0.01786, "low": 0.0177, "close": 0.01778, "volume": 324295.1, "close_time": 1775019599999, "quote_volume": 5767.957022, "trades": 101, "taker_buy_base": 215282.8, "taker_buy_quote": 3830.745462 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.01774, "high": 0.01799, "low": 0.01772, "close": 0.01795, "volume": 251751.8, "close_time": 1775023199999, "quote_volume": 4512.445638, "trades": 75, "taker_buy_base": 210369.0, "taker_buy_quote": 3775.654534 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.01792, "high": 0.01804, "low": 0.01787, "close": 0.018, "volume": 233814.7, "close_time": 1775026799999, "quote_volume": 4207.357885, "trades": 74, "taker_buy_base": 191575.1, "taker_buy_quote": 3448.663058 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.018, "high": 0.01809, "low": 0.01795, "close": 0.01803, "volume": 1226451.4, "close_time": 1775030399999, "quote_volume": 22103.260235, "trades": 94, "taker_buy_base": 185887.4, "taker_buy_quote": 3348.234951 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01804, "high": 0.01814, "low": 0.0179, "close": 0.01791, "volume": 166097.6, "close_time": 1775033999999, "quote_volume": 2987.254091, "trades": 64, "taker_buy_base": 57181.4, "taker_buy_quote": 1031.808448 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.01791, "high": 0.01794, "low": 0.0178, "close": 0.01786, "volume": 282355.7, "close_time": 1775037599999, "quote_volume": 5038.148915, "trades": 72, "taker_buy_base": 46629.0, "taker_buy_quote": 832.810805 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0179, "high": 0.01792, "low": 0.01784, "close": 0.0179, "volume": 242850.6, "close_time": 1775041199999, "quote_volume": 4345.056501, "trades": 56, "taker_buy_base": 96363.5, "taker_buy_quote": 1725.163623 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.01786, "high": 0.01791, "low": 0.01783, "close": 0.01789, "volume": 138298.0, "close_time": 1775044799999, "quote_volume": 2467.148398, "trades": 40, "taker_buy_base": 60348.9, "taker_buy_quote": 1076.242368 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0179, "high": 0.01814, "low": 0.01786, "close": 0.01792, "volume": 489872.4, "close_time": 1775048399999, "quote_volume": 8806.383755, "trades": 117, "taker_buy_base": 379025.6, "taker_buy_quote": 6816.392708 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.01791, "high": 0.01804, "low": 0.01772, "close": 0.01781, "volume": 878828.9, "close_time": 1775051999999, "quote_volume": 15680.548006, "trades": 200, "taker_buy_base": 280885.3, "taker_buy_quote": 4997.276379 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.01778, "high": 0.01784, "low": 0.01775, "close": 0.0178, "volume": 91286.5, "close_time": 1775055599999, "quote_volume": 1625.692865, "trades": 60, "taker_buy_base": 62765.3, "taker_buy_quote": 1117.828281 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.01779, "high": 0.01782, "low": 0.01774, "close": 0.01782, "volume": 105900.8, "close_time": 1775059199999, "quote_volume": 1881.21733, "trades": 52, "taker_buy_base": 35490.6, "taker_buy_quote": 630.764066 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.01783, "high": 0.01787, "low": 0.01777, "close": 0.01781, "volume": 106410.8, "close_time": 1775062799999, "quote_volume": 1896.472365, "trades": 28, "taker_buy_base": 22839.2, "taker_buy_quote": 407.113623 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.01782, "high": 0.0179, "low": 0.01762, "close": 0.01762, "volume": 189013.7, "close_time": 1775066399999, "quote_volume": 3359.18429, "trades": 77, "taker_buy_base": 30068.8, "taker_buy_quote": 533.76586 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.01763, "high": 0.01763, "low": 0.0175, "close": 0.0175, "volume": 83518.5, "close_time": 1775069999999, "quote_volume": 1468.273278, "trades": 101, "taker_buy_base": 46297.8, "taker_buy_quote": 814.157329 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.01752, "high": 0.01761, "low": 0.0175, "close": 0.01757, "volume": 144853.6, "close_time": 1775073599999, "quote_volume": 2540.824384, "trades": 90, "taker_buy_base": 29789.2, "taker_buy_quote": 523.103813 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01757, "high": 0.01758, "low": 0.0175, "close": 0.01751, "volume": 106422.0, "close_time": 1775077199999, "quote_volume": 1865.601423, "trades": 90, "taker_buy_base": 56576.9, "taker_buy_quote": 992.477087 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0175, "high": 0.01761, "low": 0.0175, "close": 0.01754, "volume": 127485.6, "close_time": 1775080799999, "quote_volume": 2242.118427, "trades": 87, "taker_buy_base": 45271.9, "taker_buy_quote": 796.214838 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.01754, "high": 0.01755, "low": 0.01746, "close": 0.01748, "volume": 211061.9, "close_time": 1775084399999, "quote_volume": 3695.910423, "trades": 173, "taker_buy_base": 150563.5, "taker_buy_quote": 2637.711081 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.01749, "high": 0.0175, "low": 0.01742, "close": 0.01746, "volume": 152186.5, "close_time": 1775087999999, "quote_volume": 2657.979998, "trades": 169, "taker_buy_base": 77668.2, "taker_buy_quote": 1356.926136 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01745, "high": 0.01769, "low": 0.01745, "close": 0.01766, "volume": 321511.7, "close_time": 1775091599999, "quote_volume": 5628.626663, "trades": 170, "taker_buy_base": 82949.2, "taker_buy_quote": 1458.574328 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.01765, "high": 0.01773, "low": 0.01719, "close": 0.01727, "volume": 173090.4, "close_time": 1775095199999, "quote_volume": 3016.767922, "trades": 160, "taker_buy_base": 79409.1, "taker_buy_quote": 1390.991637 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.01724, "high": 0.01727, "low": 0.01697, "close": 0.01702, "volume": 344091.2, "close_time": 1775098799999, "quote_volume": 5875.407024, "trades": 205, "taker_buy_base": 78277.6, "taker_buy_quote": 1337.642408 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.01702, "high": 0.01705, "low": 0.01684, "close": 0.01694, "volume": 568275.2, "close_time": 1775102399999, "quote_volume": 9635.103685, "trades": 160, "taker_buy_base": 513003.8, "taker_buy_quote": 8699.174826 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01688, "high": 0.01693, "low": 0.01682, "close": 0.01682, "volume": 105036.8, "close_time": 1775105999999, "quote_volume": 1772.758015, "trades": 61, "taker_buy_base": 36286.9, "taker_buy_quote": 613.400019 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.01687, "high": 0.01701, "low": 0.01679, "close": 0.017, "volume": 190809.9, "close_time": 1775109599999, "quote_volume": 3228.175598, "trades": 57, "taker_buy_base": 154361.9, "taker_buy_quote": 2613.352657 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.017, "high": 0.01712, "low": 0.017, "close": 0.01707, "volume": 117746.9, "close_time": 1775113199999, "quote_volume": 2009.597753, "trades": 145, "taker_buy_base": 60206.6, "taker_buy_quote": 1027.995426 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.01707, "high": 0.01716, "low": 0.01703, "close": 0.01711, "volume": 303169.4, "close_time": 1775116799999, "quote_volume": 5190.568991, "trades": 174, "taker_buy_base": 258045.3, "taker_buy_quote": 4419.867496 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01707, "high": 0.01709, "low": 0.01695, "close": 0.01697, "volume": 103656.8, "close_time": 1775120399999, "quote_volume": 1763.489057, "trades": 102, "taker_buy_base": 17922.3, "taker_buy_quote": 305.023337 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.01696, "high": 0.01697, "low": 0.0169, "close": 0.01691, "volume": 15115.4, "close_time": 1775123999999, "quote_volume": 256.103529, "trades": 11, "taker_buy_base": 5099.9, "taker_buy_quote": 86.445772 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.01691, "high": 0.01703, "low": 0.01685, "close": 0.01696, "volume": 130656.4, "close_time": 1775127599999, "quote_volume": 2213.999401, "trades": 56, "taker_buy_base": 81346.5, "taker_buy_quote": 1378.871958 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.01698, "high": 0.017, "low": 0.01694, "close": 0.01697, "volume": 34602.2, "close_time": 1775131199999, "quote_volume": 587.733421, "trades": 12, "taker_buy_base": 31111.2, "taker_buy_quote": 528.526061 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01694, "high": 0.01694, "low": 0.01687, "close": 0.01689, "volume": 172523.0, "close_time": 1775134799999, "quote_volume": 2917.12932, "trades": 34, "taker_buy_base": 57105.5, "taker_buy_quote": 965.359521 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.01687, "high": 0.01689, "low": 0.01676, "close": 0.01679, "volume": 125025.4, "close_time": 1775138399999, "quote_volume": 2105.190231, "trades": 24, "taker_buy_base": 50492.7, "taker_buy_quote": 851.221775 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0168, "high": 0.01704, "low": 0.01679, "close": 0.01702, "volume": 60626.3, "close_time": 1775141999999, "quote_volume": 1024.723816, "trades": 43, "taker_buy_base": 21831.1, "taker_buy_quote": 370.457963 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.017, "high": 0.01706, "low": 0.01694, "close": 0.017, "volume": 110718.1, "close_time": 1775145599999, "quote_volume": 1883.759734, "trades": 58, "taker_buy_base": 98617.3, "taker_buy_quote": 1677.842724 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01695, "high": 0.01705, "low": 0.01693, "close": 0.01699, "volume": 46903.3, "close_time": 1775149199999, "quote_volume": 797.297996, "trades": 26, "taker_buy_base": 44391.9, "taker_buy_quote": 754.654424 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.01693, "high": 0.01709, "low": 0.01687, "close": 0.01687, "volume": 117341.5, "close_time": 1775152799999, "quote_volume": 1993.808407, "trades": 101, "taker_buy_base": 65646.4, "taker_buy_quote": 1116.828612 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.01687, "high": 0.01696, "low": 0.01685, "close": 0.01696, "volume": 51780.8, "close_time": 1775156399999, "quote_volume": 875.57159, "trades": 23, "taker_buy_base": 42769.4, "taker_buy_quote": 723.341272 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.01694, "high": 0.01694, "low": 0.01682, "close": 0.01685, "volume": 74181.9, "close_time": 1775159999999, "quote_volume": 1252.001302, "trades": 45, "taker_buy_base": 48268.3, "taker_buy_quote": 815.002218 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.01683, "high": 0.01693, "low": 0.01682, "close": 0.01691, "volume": 70924.3, "close_time": 1775163599999, "quote_volume": 1197.730739, "trades": 31, "taker_buy_base": 24065.4, "taker_buy_quote": 405.902386 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0169, "high": 0.0169, "low": 0.01677, "close": 0.01684, "volume": 47665.5, "close_time": 1775167199999, "quote_volume": 802.857873, "trades": 37, "taker_buy_base": 19925.9, "taker_buy_quote": 336.377726 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.01682, "high": 0.01686, "low": 0.0168, "close": 0.01685, "volume": 129533.2, "close_time": 1775170799999, "quote_volume": 2181.3274, "trades": 53, "taker_buy_base": 70937.0, "taker_buy_quote": 1194.654828 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.01684, "high": 0.01687, "low": 0.01679, "close": 0.01687, "volume": 992845.0, "close_time": 1775174399999, "quote_volume": 16673.522363, "trades": 59, "taker_buy_base": 921271.4, "taker_buy_quote": 15470.025882 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01687, "high": 0.01691, "low": 0.01679, "close": 0.01683, "volume": 242944.4, "close_time": 1775177999999, "quote_volume": 4095.483213, "trades": 52, "taker_buy_base": 124401.4, "taker_buy_quote": 2098.801533 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.01683, "high": 0.01689, "low": 0.01682, "close": 0.01683, "volume": 152474.6, "close_time": 1775181599999, "quote_volume": 2567.08051, "trades": 32, "taker_buy_base": 83856.5, "taker_buy_quote": 1411.98895 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.01684, "high": 0.01689, "low": 0.01675, "close": 0.01688, "volume": 272007.8, "close_time": 1775185199999, "quote_volume": 4571.254331, "trades": 123, "taker_buy_base": 115261.8, "taker_buy_quote": 1936.410617 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.01689, "high": 0.01698, "low": 0.01685, "close": 0.01697, "volume": 173236.2, "close_time": 1775188799999, "quote_volume": 2930.541159, "trades": 54, "taker_buy_base": 112352.0, "taker_buy_quote": 1901.263485 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01697, "high": 0.01701, "low": 0.01694, "close": 0.01697, "volume": 301160.4, "close_time": 1775192399999, "quote_volume": 5112.581927, "trades": 70, "taker_buy_base": 155155.8, "taker_buy_quote": 2634.888107 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.01697, "high": 0.01707, "low": 0.01693, "close": 0.01695, "volume": 243524.2, "close_time": 1775195999999, "quote_volume": 4137.521966, "trades": 103, "taker_buy_base": 110661.2, "taker_buy_quote": 1881.135511 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.01694, "high": 0.01695, "low": 0.01684, "close": 0.01684, "volume": 244967.5, "close_time": 1775199599999, "quote_volume": 4139.362656, "trades": 67, "taker_buy_base": 78063.4, "taker_buy_quote": 1318.299287 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.01684, "high": 0.01684, "low": 0.01672, "close": 0.01677, "volume": 512219.4, "close_time": 1775203199999, "quote_volume": 8605.698318, "trades": 54, "taker_buy_base": 188583.1, "taker_buy_quote": 3167.387564 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01675, "high": 0.01684, "low": 0.01673, "close": 0.01677, "volume": 864961.7, "close_time": 1775206799999, "quote_volume": 14525.121719, "trades": 105, "taker_buy_base": 89320.1, "taker_buy_quote": 1501.431936 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.01677, "high": 0.01678, "low": 0.0167, "close": 0.01676, "volume": 217828.7, "close_time": 1775210399999, "quote_volume": 3646.012241, "trades": 56, "taker_buy_base": 128330.6, "taker_buy_quote": 2147.392476 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.01675, "high": 0.01675, "low": 0.01655, "close": 0.01665, "volume": 677238.6, "close_time": 1775213999999, "quote_volume": 11254.745898, "trades": 58, "taker_buy_base": 381669.8, "taker_buy_quote": 6338.198064 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.01664, "high": 0.01664, "low": 0.0164, "close": 0.01663, "volume": 282860.0, "close_time": 1775217599999, "quote_volume": 4662.745728, "trades": 104, "taker_buy_base": 59889.6, "taker_buy_quote": 989.397809 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01664, "high": 0.01673, "low": 0.01642, "close": 0.01645, "volume": 363233.3, "close_time": 1775221199999, "quote_volume": 6019.933554, "trades": 90, "taker_buy_base": 267056.5, "taker_buy_quote": 4431.30363 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0164, "high": 0.01641, "low": 0.01627, "close": 0.01631, "volume": 857022.5, "close_time": 1775224799999, "quote_volume": 14005.006406, "trades": 125, "taker_buy_base": 248091.1, "taker_buy_quote": 4055.117559 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.01631, "high": 0.01647, "low": 0.01626, "close": 0.01646, "volume": 326659.4, "close_time": 1775228399999, "quote_volume": 5353.442959, "trades": 91, "taker_buy_base": 142109.1, "taker_buy_quote": 2326.862647 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.01647, "high": 0.0165, "low": 0.01595, "close": 0.01605, "volume": 1195480.5, "close_time": 1775231999999, "quote_volume": 19278.022692, "trades": 231, "taker_buy_base": 471580.4, "taker_buy_quote": 7617.199178 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01605, "high": 0.01607, "low": 0.01573, "close": 0.01602, "volume": 803836.2, "close_time": 1775235599999, "quote_volume": 12808.75172, "trades": 193, "taker_buy_base": 440689.1, "taker_buy_quote": 7049.700793 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.01599, "high": 0.016, "low": 0.01579, "close": 0.01583, "volume": 1083709.0, "close_time": 1775239199999, "quote_volume": 17163.515445, "trades": 148, "taker_buy_base": 318846.7, "taker_buy_quote": 5065.794835 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.01583, "high": 0.01586, "low": 0.01572, "close": 0.01582, "volume": 509930.7, "close_time": 1775242799999, "quote_volume": 8062.713011, "trades": 120, "taker_buy_base": 273343.7, "taker_buy_quote": 4326.297802 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.01584, "high": 0.01584, "low": 0.01564, "close": 0.01569, "volume": 260857.9, "close_time": 1775246399999, "quote_volume": 4097.227351, "trades": 80, "taker_buy_base": 131488.5, "taker_buy_quote": 2065.267824 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0157, "high": 0.01574, "low": 0.0156, "close": 0.01561, "volume": 673653.0, "close_time": 1775249999999, "quote_volume": 10569.781102, "trades": 129, "taker_buy_base": 351343.1, "taker_buy_quote": 5509.515307 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.01562, "high": 0.01566, "low": 0.01553, "close": 0.01566, "volume": 421904.0, "close_time": 1775253599999, "quote_volume": 6580.280322, "trades": 95, "taker_buy_base": 138272.8, "taker_buy_quote": 2158.236342 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.01563, "high": 0.01571, "low": 0.01553, "close": 0.01558, "volume": 401260.1, "close_time": 1775257199999, "quote_volume": 6267.126298, "trades": 74, "taker_buy_base": 263670.6, "taker_buy_quote": 4123.30338 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.01557, "high": 0.01559, "low": 0.01519, "close": 0.01537, "volume": 2331840.1, "close_time": 1775260799999, "quote_volume": 36076.706159, "trades": 247, "taker_buy_base": 798026.2, "taker_buy_quote": 12305.087884 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01527, "high": 0.01532, "low": 0.01511, "close": 0.01526, "volume": 820348.1, "close_time": 1775264399999, "quote_volume": 12489.737753, "trades": 89, "taker_buy_base": 427926.1, "taker_buy_quote": 6522.272504 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.01524, "high": 0.01524, "low": 0.0149, "close": 0.0149, "volume": 561054.7, "close_time": 1775267999999, "quote_volume": 8465.959997, "trades": 73, "taker_buy_base": 90695.7, "taker_buy_quote": 1364.901849 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.01493, "high": 0.01498, "low": 0.0146, "close": 0.0146, "volume": 543441.7, "close_time": 1775271599999, "quote_volume": 8029.71264, "trades": 81, "taker_buy_base": 279236.2, "taker_buy_quote": 4132.389205 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.01458, "high": 0.01494, "low": 0.01433, "close": 0.01476, "volume": 2105007.1, "close_time": 1775275199999, "quote_volume": 30926.528435, "trades": 244, "taker_buy_base": 1161368.8, "taker_buy_quote": 17147.551006 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01464, "high": 0.01465, "low": 0.01398, "close": 0.01424, "volume": 4172197.5, "close_time": 1775278799999, "quote_volume": 59146.68454, "trades": 508, "taker_buy_base": 1929812.8, "taker_buy_quote": 27345.984867 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.01428, "high": 0.01513, "low": 0.01428, "close": 0.01493, "volume": 3206327.6, "close_time": 1775282399999, "quote_volume": 47644.83325, "trades": 374, "taker_buy_base": 1113104.5, "taker_buy_quote": 16583.977651 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.01495, "high": 0.01503, "low": 0.01488, "close": 0.01494, "volume": 469712.3, "close_time": 1775285999999, "quote_volume": 7026.115276, "trades": 70, "taker_buy_base": 336604.0, "taker_buy_quote": 5036.261587 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.01496, "high": 0.01526, "low": 0.0149, "close": 0.01526, "volume": 1118559.2, "close_time": 1775289599999, "quote_volume": 16901.400419, "trades": 100, "taker_buy_base": 575063.9, "taker_buy_quote": 8677.420599 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01527, "high": 0.01552, "low": 0.01527, "close": 0.01547, "volume": 939258.6, "close_time": 1775293199999, "quote_volume": 14493.047203, "trades": 131, "taker_buy_base": 540340.2, "taker_buy_quote": 8333.205075 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.01551, "high": 0.01551, "low": 0.01516, "close": 0.01525, "volume": 704426.4, "close_time": 1775296799999, "quote_volume": 10751.005421, "trades": 133, "taker_buy_base": 403786.5, "taker_buy_quote": 6160.338925 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.01524, "high": 0.01524, "low": 0.01507, "close": 0.01512, "volume": 491820.8, "close_time": 1775300399999, "quote_volume": 7442.714969, "trades": 90, "taker_buy_base": 281413.7, "taker_buy_quote": 4258.143094 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.01513, "high": 0.01517, "low": 0.01504, "close": 0.01504, "volume": 422013.3, "close_time": 1775303999999, "quote_volume": 6381.308508, "trades": 52, "taker_buy_base": 219747.3, "taker_buy_quote": 3328.99584 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01505, "high": 0.01526, "low": 0.01505, "close": 0.01524, "volume": 290925.9, "close_time": 1775307599999, "quote_volume": 4412.71138, "trades": 74, "taker_buy_base": 195228.1, "taker_buy_quote": 2962.056416 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.01522, "high": 0.01543, "low": 0.01512, "close": 0.01514, "volume": 261609.6, "close_time": 1775311199999, "quote_volume": 3994.730942, "trades": 59, "taker_buy_base": 92988.8, "taker_buy_quote": 1425.328677 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.01515, "high": 0.01525, "low": 0.01509, "close": 0.01525, "volume": 321498.3, "close_time": 1775314799999, "quote_volume": 4880.725071, "trades": 81, "taker_buy_base": 202884.8, "taker_buy_quote": 3080.629031 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.01526, "high": 0.01532, "low": 0.0151, "close": 0.0151, "volume": 190511.4, "close_time": 1775318399999, "quote_volume": 2901.836154, "trades": 85, "taker_buy_base": 82906.0, "taker_buy_quote": 1262.169085 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01512, "high": 0.01516, "low": 0.01498, "close": 0.01498, "volume": 305787.8, "close_time": 1775321999999, "quote_volume": 4612.395464, "trades": 79, "taker_buy_base": 162643.4, "taker_buy_quote": 2455.047354 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.01497, "high": 0.01528, "low": 0.01497, "close": 0.01519, "volume": 1197947.4, "close_time": 1775325599999, "quote_volume": 18118.393076, "trades": 198, "taker_buy_base": 627501.4, "taker_buy_quote": 9490.391963 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.01524, "high": 0.01532, "low": 0.01521, "close": 0.01526, "volume": 176586.3, "close_time": 1775329199999, "quote_volume": 2697.421853, "trades": 44, "taker_buy_base": 150211.0, "taker_buy_quote": 2295.123144 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0152, "high": 0.01535, "low": 0.01519, "close": 0.01526, "volume": 188451.2, "close_time": 1775332799999, "quote_volume": 2880.173107, "trades": 88, "taker_buy_base": 111229.0, "taker_buy_quote": 1700.797979 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01526, "high": 0.01532, "low": 0.01524, "close": 0.01529, "volume": 235998.2, "close_time": 1775336399999, "quote_volume": 3607.874366, "trades": 58, "taker_buy_base": 93239.0, "taker_buy_quote": 1426.047872 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.01527, "high": 0.0154, "low": 0.01527, "close": 0.0154, "volume": 381994.1, "close_time": 1775339999999, "quote_volume": 5850.788333, "trades": 54, "taker_buy_base": 314946.4, "taker_buy_quote": 4825.266876 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.01536, "high": 0.0156, "low": 0.01536, "close": 0.0156, "volume": 811760.1, "close_time": 1775343599999, "quote_volume": 12577.684617, "trades": 149, "taker_buy_base": 450372.0, "taker_buy_quote": 6982.286592 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.01556, "high": 0.01569, "low": 0.01538, "close": 0.01541, "volume": 207717.8, "close_time": 1775347199999, "quote_volume": 3221.023551, "trades": 56, "taker_buy_base": 36876.6, "taker_buy_quote": 573.092389 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01541, "high": 0.01553, "low": 0.01536, "close": 0.01547, "volume": 364476.4, "close_time": 1775350799999, "quote_volume": 5630.414802, "trades": 68, "taker_buy_base": 246949.5, "taker_buy_quote": 3819.361632 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.01549, "high": 0.0172, "low": 0.01549, "close": 0.01628, "volume": 7443331.7, "close_time": 1775354399999, "quote_volume": 120607.97678, "trades": 959, "taker_buy_base": 4525815.5, "taker_buy_quote": 73510.615319 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.01617, "high": 0.01629, "low": 0.01581, "close": 0.01603, "volume": 1923290.6, "close_time": 1775357999999, "quote_volume": 30879.139016, "trades": 296, "taker_buy_base": 1125358.7, "taker_buy_quote": 18091.487083 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.01602, "high": 0.01621, "low": 0.01594, "close": 0.01611, "volume": 544530.5, "close_time": 1775361599999, "quote_volume": 8756.528743, "trades": 70, "taker_buy_base": 226918.0, "taker_buy_quote": 3661.151012 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01613, "high": 0.01613, "low": 0.01594, "close": 0.01601, "volume": 890322.9, "close_time": 1775365199999, "quote_volume": 14255.9452, "trades": 137, "taker_buy_base": 581607.7, "taker_buy_quote": 9312.583069 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.01599, "high": 0.016, "low": 0.01567, "close": 0.01579, "volume": 436455.5, "close_time": 1775368799999, "quote_volume": 6907.647801, "trades": 90, "taker_buy_base": 197726.6, "taker_buy_quote": 3119.158693 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.01582, "high": 0.01585, "low": 0.01562, "close": 0.01566, "volume": 1189349.0, "close_time": 1775372399999, "quote_volume": 18727.198262, "trades": 169, "taker_buy_base": 456745.0, "taker_buy_quote": 7194.30096 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.01556, "high": 0.01561, "low": 0.01551, "close": 0.01561, "volume": 219101.5, "close_time": 1775375999999, "quote_volume": 3409.468194, "trades": 54, "taker_buy_base": 108345.7, "taker_buy_quote": 1687.678411 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01558, "high": 0.0156, "low": 0.01548, "close": 0.01553, "volume": 164949.5, "close_time": 1775379599999, "quote_volume": 2563.893364, "trades": 47, "taker_buy_base": 82717.8, "taker_buy_quote": 1286.669802 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.01553, "high": 0.01554, "low": 0.01539, "close": 0.01541, "volume": 247001.2, "close_time": 1775383199999, "quote_volume": 3816.966772, "trades": 102, "taker_buy_base": 84591.8, "taker_buy_quote": 1306.115404 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.01542, "high": 0.01543, "low": 0.01513, "close": 0.01518, "volume": 496796.9, "close_time": 1775386799999, "quote_volume": 7568.66473, "trades": 124, "taker_buy_base": 186211.0, "taker_buy_quote": 2835.177077 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.01519, "high": 0.0153, "low": 0.0151, "close": 0.01528, "volume": 564469.9, "close_time": 1775390399999, "quote_volume": 8585.291917, "trades": 130, "taker_buy_base": 420597.8, "taker_buy_quote": 6405.616654 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01527, "high": 0.01528, "low": 0.01484, "close": 0.01489, "volume": 1430043.9, "close_time": 1775393999999, "quote_volume": 21539.701859, "trades": 198, "taker_buy_base": 533336.8, "taker_buy_quote": 7997.453873 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.01488, "high": 0.01504, "low": 0.01482, "close": 0.01504, "volume": 247274.9, "close_time": 1775397599999, "quote_volume": 3685.543323, "trades": 106, "taker_buy_base": 148206.4, "taker_buy_quote": 2211.289289 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.01503, "high": 0.01508, "low": 0.01497, "close": 0.01502, "volume": 792248.9, "close_time": 1775401199999, "quote_volume": 11897.037035, "trades": 76, "taker_buy_base": 94954.1, "taker_buy_quote": 1427.700849 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.015, "high": 0.0151, "low": 0.01489, "close": 0.01499, "volume": 305228.8, "close_time": 1775404799999, "quote_volume": 4570.070468, "trades": 73, "taker_buy_base": 199962.2, "taker_buy_quote": 2994.589723 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.015, "high": 0.01506, "low": 0.01498, "close": 0.01499, "volume": 113808.8, "close_time": 1775408399999, "quote_volume": 1711.486773, "trades": 45, "taker_buy_base": 38385.6, "taker_buy_quote": 577.015319 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0149, "high": 0.0149, "low": 0.01481, "close": 0.01485, "volume": 213136.5, "close_time": 1775411999999, "quote_volume": 3161.483737, "trades": 44, "taker_buy_base": 145311.8, "taker_buy_quote": 2155.589917 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.01488, "high": 0.01496, "low": 0.01488, "close": 0.01488, "volume": 130314.3, "close_time": 1775415599999, "quote_volume": 1943.168348, "trades": 48, "taker_buy_base": 73374.1, "taker_buy_quote": 1093.967931 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0149, "high": 0.01493, "low": 0.01481, "close": 0.01493, "volume": 218007.9, "close_time": 1775419199999, "quote_volume": 3240.394027, "trades": 40, "taker_buy_base": 67894.9, "taker_buy_quote": 1009.579744 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01493, "high": 0.01497, "low": 0.0149, "close": 0.01493, "volume": 120977.8, "close_time": 1775422799999, "quote_volume": 1807.013, "trades": 41, "taker_buy_base": 89858.1, "taker_buy_quote": 1342.473673 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.01494, "high": 0.01494, "low": 0.01483, "close": 0.01489, "volume": 136917.4, "close_time": 1775426399999, "quote_volume": 2038.429297, "trades": 25, "taker_buy_base": 22527.5, "taker_buy_quote": 335.180373 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.01485, "high": 0.01496, "low": 0.01482, "close": 0.01496, "volume": 842402.6, "close_time": 1775429999999, "quote_volume": 12538.034711, "trades": 69, "taker_buy_base": 716335.3, "taker_buy_quote": 10660.460086 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.01504, "high": 0.01519, "low": 0.01502, "close": 0.01515, "volume": 333327.4, "close_time": 1775433599999, "quote_volume": 5029.640548, "trades": 63, "taker_buy_base": 129202.7, "taker_buy_quote": 1951.750824 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01525, "high": 0.01533, "low": 0.01515, "close": 0.01524, "volume": 140897.8, "close_time": 1775437199999, "quote_volume": 2143.509379, "trades": 38, "taker_buy_base": 79174.6, "taker_buy_quote": 1204.902662 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.01518, "high": 0.01518, "low": 0.01505, "close": 0.01506, "volume": 77788.0, "close_time": 1775440799999, "quote_volume": 1173.418203, "trades": 36, "taker_buy_base": 35588.0, "taker_buy_quote": 536.941203 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.01506, "high": 0.01539, "low": 0.01505, "close": 0.01529, "volume": 96930.9, "close_time": 1775444399999, "quote_volume": 1476.662047, "trades": 52, "taker_buy_base": 57034.7, "taker_buy_quote": 869.331316 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.01529, "high": 0.0153, "low": 0.01516, "close": 0.0152, "volume": 268206.3, "close_time": 1775447999999, "quote_volume": 4078.310031, "trades": 48, "taker_buy_base": 40981.7, "taker_buy_quote": 623.567647 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0152, "high": 0.01527, "low": 0.01511, "close": 0.01518, "volume": 236560.3, "close_time": 1775451599999, "quote_volume": 3591.158043, "trades": 61, "taker_buy_base": 154184.5, "taker_buy_quote": 2341.784476 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.01517, "high": 0.01523, "low": 0.01505, "close": 0.01508, "volume": 498841.7, "close_time": 1775455199999, "quote_volume": 7526.557528, "trades": 126, "taker_buy_base": 144829.6, "taker_buy_quote": 2192.428821 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.01508, "high": 0.01509, "low": 0.01497, "close": 0.015, "volume": 476831.0, "close_time": 1775458799999, "quote_volume": 7157.327171, "trades": 59, "taker_buy_base": 401673.6, "taker_buy_quote": 6028.24254 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.01495, "high": 0.01511, "low": 0.01492, "close": 0.01501, "volume": 327585.9, "close_time": 1775462399999, "quote_volume": 4909.694206, "trades": 70, "taker_buy_base": 68930.8, "taker_buy_quote": 1037.029343 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01501, "high": 0.01513, "low": 0.01501, "close": 0.01508, "volume": 505608.1, "close_time": 1775465999999, "quote_volume": 7628.217889, "trades": 127, "taker_buy_base": 162710.9, "taker_buy_quote": 2456.648332 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.01508, "high": 0.01529, "low": 0.01508, "close": 0.01527, "volume": 740995.1, "close_time": 1775469599999, "quote_volume": 11283.462901, "trades": 183, "taker_buy_base": 378458.6, "taker_buy_quote": 5761.134501 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.01527, "high": 0.01537, "low": 0.01525, "close": 0.01532, "volume": 953049.1, "close_time": 1775473199999, "quote_volume": 14600.341082, "trades": 200, "taker_buy_base": 465865.1, "taker_buy_quote": 7139.899167 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.01534, "high": 0.01536, "low": 0.01519, "close": 0.01519, "volume": 747263.5, "close_time": 1775476799999, "quote_volume": 11447.340449, "trades": 133, "taker_buy_base": 390230.4, "taker_buy_quote": 5984.165075 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01519, "high": 0.01529, "low": 0.01511, "close": 0.01516, "volume": 865017.8, "close_time": 1775480399999, "quote_volume": 13161.081822, "trades": 139, "taker_buy_base": 327379.0, "taker_buy_quote": 4978.906065 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.01517, "high": 0.0152, "low": 0.0151, "close": 0.01514, "volume": 421828.1, "close_time": 1775483999999, "quote_volume": 6390.409451, "trades": 95, "taker_buy_base": 216113.4, "taker_buy_quote": 3274.541339 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.01512, "high": 0.01522, "low": 0.01509, "close": 0.01518, "volume": 475647.5, "close_time": 1775487599999, "quote_volume": 7204.496605, "trades": 119, "taker_buy_base": 240567.8, "taker_buy_quote": 3643.383525 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.01517, "high": 0.01528, "low": 0.01513, "close": 0.01524, "volume": 350625.2, "close_time": 1775491199999, "quote_volume": 5324.658054, "trades": 75, "taker_buy_base": 107391.8, "taker_buy_quote": 1632.553891 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01529, "high": 0.01531, "low": 0.01516, "close": 0.01518, "volume": 209392.3, "close_time": 1775494799999, "quote_volume": 3184.543392, "trades": 58, "taker_buy_base": 65481.5, "taker_buy_quote": 997.08064 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.01519, "high": 0.01519, "low": 0.01505, "close": 0.01516, "volume": 190715.4, "close_time": 1775498399999, "quote_volume": 2883.057044, "trades": 97, "taker_buy_base": 85389.1, "taker_buy_quote": 1291.632084 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.01517, "high": 0.01519, "low": 0.01512, "close": 0.01513, "volume": 209090.7, "close_time": 1775501999999, "quote_volume": 3167.232648, "trades": 75, "taker_buy_base": 108446.7, "taker_buy_quote": 1642.881279 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.01512, "high": 0.01513, "low": 0.01501, "close": 0.01507, "volume": 828488.3, "close_time": 1775505599999, "quote_volume": 12497.311841, "trades": 68, "taker_buy_base": 732062.3, "taker_buy_quote": 11043.985698 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01507, "high": 0.01511, "low": 0.01505, "close": 0.01506, "volume": 173168.3, "close_time": 1775509199999, "quote_volume": 2611.009504, "trades": 56, "taker_buy_base": 113857.0, "taker_buy_quote": 1716.80427 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.01506, "high": 0.01508, "low": 0.01499, "close": 0.015, "volume": 222532.1, "close_time": 1775512799999, "quote_volume": 3353.484145, "trades": 25, "taker_buy_base": 21175.9, "taker_buy_quote": 318.214741 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.01497, "high": 0.01503, "low": 0.0149, "close": 0.0149, "volume": 937076.4, "close_time": 1775516399999, "quote_volume": 14044.670806, "trades": 145, "taker_buy_base": 137957.2, "taker_buy_quote": 2067.635052 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0149, "high": 0.01503, "low": 0.01483, "close": 0.01493, "volume": 371465.9, "close_time": 1775519999999, "quote_volume": 5539.830754, "trades": 117, "taker_buy_base": 182723.2, "taker_buy_quote": 2727.416584 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01493, "high": 0.01516, "low": 0.01483, "close": 0.01492, "volume": 498384.6, "close_time": 1775523599999, "quote_volume": 7469.964633, "trades": 89, "taker_buy_base": 333006.5, "taker_buy_quote": 4996.002343 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.01488, "high": 0.015, "low": 0.01487, "close": 0.01492, "volume": 295860.8, "close_time": 1775527199999, "quote_volume": 4415.846271, "trades": 132, "taker_buy_base": 174555.5, "taker_buy_quote": 2607.043933 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.01492, "high": 0.0151, "low": 0.01488, "close": 0.01507, "volume": 657640.2, "close_time": 1775530799999, "quote_volume": 9868.003779, "trades": 191, "taker_buy_base": 401860.2, "taker_buy_quote": 6033.021394 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.01509, "high": 0.01511, "low": 0.01502, "close": 0.01506, "volume": 694459.0, "close_time": 1775534399999, "quote_volume": 10473.839769, "trades": 186, "taker_buy_base": 358978.1, "taker_buy_quote": 5412.282521 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01506, "high": 0.01516, "low": 0.01501, "close": 0.01514, "volume": 686815.2, "close_time": 1775537999999, "quote_volume": 10343.428348, "trades": 215, "taker_buy_base": 274580.2, "taker_buy_quote": 4135.685759 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.01516, "high": 0.0152, "low": 0.015, "close": 0.015, "volume": 348583.1, "close_time": 1775541599999, "quote_volume": 5269.652446, "trades": 82, "taker_buy_base": 150907.6, "taker_buy_quote": 2282.789509 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.01502, "high": 0.01503, "low": 0.0149, "close": 0.01503, "volume": 389317.2, "close_time": 1775545199999, "quote_volume": 5822.654106, "trades": 104, "taker_buy_base": 201587.1, "taker_buy_quote": 3015.219684 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.01502, "high": 0.01502, "low": 0.01491, "close": 0.01491, "volume": 229839.1, "close_time": 1775548799999, "quote_volume": 3439.809893, "trades": 76, "taker_buy_base": 93869.6, "taker_buy_quote": 1405.742615 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01491, "high": 0.01507, "low": 0.01491, "close": 0.01504, "volume": 506503.0, "close_time": 1775552399999, "quote_volume": 7591.029851, "trades": 151, "taker_buy_base": 246011.7, "taker_buy_quote": 3686.853599 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.01505, "high": 0.01513, "low": 0.01503, "close": 0.01511, "volume": 306028.7, "close_time": 1775555999999, "quote_volume": 4615.92806, "trades": 99, "taker_buy_base": 214809.4, "taker_buy_quote": 3239.121795 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.01512, "high": 0.01512, "low": 0.01487, "close": 0.01496, "volume": 665036.5, "close_time": 1775559599999, "quote_volume": 9975.989323, "trades": 170, "taker_buy_base": 222800.9, "taker_buy_quote": 3343.554536 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.01496, "high": 0.015, "low": 0.01487, "close": 0.01487, "volume": 709098.8, "close_time": 1775563199999, "quote_volume": 10602.420848, "trades": 135, "taker_buy_base": 483733.8, "taker_buy_quote": 7238.042893 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01487, "high": 0.01488, "low": 0.0147, "close": 0.01477, "volume": 932305.8, "close_time": 1775566799999, "quote_volume": 13789.721085, "trades": 185, "taker_buy_base": 237668.1, "taker_buy_quote": 3516.635169 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.01475, "high": 0.01485, "low": 0.01475, "close": 0.0148, "volume": 800432.8, "close_time": 1775570399999, "quote_volume": 11856.638616, "trades": 149, "taker_buy_base": 509796.1, "taker_buy_quote": 7550.67436 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.01479, "high": 0.0149, "low": 0.01472, "close": 0.01484, "volume": 1098238.8, "close_time": 1775573999999, "quote_volume": 16284.585507, "trades": 122, "taker_buy_base": 871930.4, "taker_buy_quote": 12932.560173 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.01485, "high": 0.01496, "low": 0.01476, "close": 0.01477, "volume": 455936.7, "close_time": 1775577599999, "quote_volume": 6768.960634, "trades": 110, "taker_buy_base": 190020.4, "taker_buy_quote": 2821.120806 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01477, "high": 0.01484, "low": 0.01475, "close": 0.01481, "volume": 511197.6, "close_time": 1775581199999, "quote_volume": 7559.231186, "trades": 89, "taker_buy_base": 187789.3, "taker_buy_quote": 2780.009638 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.01479, "high": 0.01494, "low": 0.01476, "close": 0.01486, "volume": 343066.5, "close_time": 1775584799999, "quote_volume": 5089.649229, "trades": 59, "taker_buy_base": 80688.8, "taker_buy_quote": 1196.523135 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.01486, "high": 0.0149, "low": 0.0148, "close": 0.01482, "volume": 1003000.6, "close_time": 1775588399999, "quote_volume": 14901.501833, "trades": 91, "taker_buy_base": 147786.1, "taker_buy_quote": 2194.627636 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0148, "high": 0.01497, "low": 0.01478, "close": 0.01497, "volume": 500025.2, "close_time": 1775591999999, "quote_volume": 7431.907662, "trades": 105, "taker_buy_base": 205045.5, "taker_buy_quote": 3042.389835 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01499, "high": 0.01505, "low": 0.01495, "close": 0.01496, "volume": 545539.4, "close_time": 1775595599999, "quote_volume": 8180.502067, "trades": 124, "taker_buy_base": 306673.4, "taker_buy_quote": 4600.494424 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.01496, "high": 0.01533, "low": 0.01495, "close": 0.01533, "volume": 199492.7, "close_time": 1775599199999, "quote_volume": 3014.505688, "trades": 56, "taker_buy_base": 85215.9, "taker_buy_quote": 1291.945283 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.01535, "high": 0.01565, "low": 0.01531, "close": 0.01565, "volume": 1859384.5, "close_time": 1775602799999, "quote_volume": 28617.647485, "trades": 184, "taker_buy_base": 920933.3, "taker_buy_quote": 14159.790594 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.01568, "high": 0.01601, "low": 0.01561, "close": 0.01591, "volume": 11908145.8, "close_time": 1775606399999, "quote_volume": 189745.685461, "trades": 698, "taker_buy_base": 1663853.0, "taker_buy_quote": 26398.278064 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01595, "high": 0.01599, "low": 0.01555, "close": 0.01559, "volume": 1061376.1, "close_time": 1775609999999, "quote_volume": 16693.304736, "trades": 213, "taker_buy_base": 374941.6, "taker_buy_quote": 5902.074513 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0156, "high": 0.01565, "low": 0.0154, "close": 0.01553, "volume": 12415905.5, "close_time": 1775613599999, "quote_volume": 191849.921912, "trades": 316, "taker_buy_base": 7832704.4, "taker_buy_quote": 120866.569105 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.01555, "high": 0.01564, "low": 0.01552, "close": 0.01557, "volume": 519336.0, "close_time": 1775617199999, "quote_volume": 8088.955291, "trades": 138, "taker_buy_base": 412956.3, "taker_buy_quote": 6432.289818 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.01556, "high": 0.01562, "low": 0.0155, "close": 0.0155, "volume": 151513.3, "close_time": 1775620799999, "quote_volume": 2358.651149, "trades": 57, "taker_buy_base": 86004.1, "taker_buy_quote": 1339.028439 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0155, "high": 0.01561, "low": 0.0155, "close": 0.01557, "volume": 470404.9, "close_time": 1775624399999, "quote_volume": 7329.131435, "trades": 98, "taker_buy_base": 382947.3, "taker_buy_quote": 5966.040264 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.01559, "high": 0.01575, "low": 0.01556, "close": 0.01573, "volume": 458992.4, "close_time": 1775627999999, "quote_volume": 7170.795766, "trades": 85, "taker_buy_base": 162373.9, "taker_buy_quote": 2541.411168 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.01574, "high": 0.01578, "low": 0.01567, "close": 0.01571, "volume": 508122.3, "close_time": 1775631599999, "quote_volume": 7997.873344, "trades": 90, "taker_buy_base": 294540.5, "taker_buy_quote": 4636.435051 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.01573, "high": 0.01577, "low": 0.01567, "close": 0.01571, "volume": 380508.4, "close_time": 1775635199999, "quote_volume": 5982.779943, "trades": 99, "taker_buy_base": 226163.7, "taker_buy_quote": 3554.840779 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01575, "high": 0.0158, "low": 0.01573, "close": 0.01573, "volume": 667444.9, "close_time": 1775638799999, "quote_volume": 10509.691846, "trades": 87, "taker_buy_base": 327925.7, "taker_buy_quote": 5164.418066 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.01572, "high": 0.01579, "low": 0.01569, "close": 0.01576, "volume": 405731.9, "close_time": 1775642399999, "quote_volume": 6392.019484, "trades": 77, "taker_buy_base": 310831.7, "taker_buy_quote": 4898.427011 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.01578, "high": 0.01578, "low": 0.01557, "close": 0.01559, "volume": 284466.8, "close_time": 1775645999999, "quote_volume": 4442.818619, "trades": 66, "taker_buy_base": 125208.4, "taker_buy_quote": 1955.405146 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.01559, "high": 0.01561, "low": 0.01546, "close": 0.01561, "volume": 680501.5, "close_time": 1775649599999, "quote_volume": 10548.892687, "trades": 90, "taker_buy_base": 469808.2, "taker_buy_quote": 7278.902027 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01557, "high": 0.01562, "low": 0.01552, "close": 0.0156, "volume": 215603.5, "close_time": 1775653199999, "quote_volume": 3357.320413, "trades": 61, "taker_buy_base": 144903.1, "taker_buy_quote": 2257.441455 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0156, "high": 0.01566, "low": 0.01546, "close": 0.01549, "volume": 1590712.7, "close_time": 1775656799999, "quote_volume": 24782.239043, "trades": 152, "taker_buy_base": 257089.7, "taker_buy_quote": 4004.141182 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.01548, "high": 0.01549, "low": 0.01514, "close": 0.01514, "volume": 1474346.8, "close_time": 1775660399999, "quote_volume": 22540.067807, "trades": 184, "taker_buy_base": 505379.9, "taker_buy_quote": 7733.106599 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.01509, "high": 0.01527, "low": 0.01509, "close": 0.01525, "volume": 543716.2, "close_time": 1775663999999, "quote_volume": 8271.288632, "trades": 101, "taker_buy_base": 308054.2, "taker_buy_quote": 4686.374363 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01526, "high": 0.0153, "low": 0.01519, "close": 0.01521, "volume": 678984.8, "close_time": 1775667599999, "quote_volume": 10352.043597, "trades": 147, "taker_buy_base": 383202.4, "taker_buy_quote": 5847.269476 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.01521, "high": 0.01529, "low": 0.01518, "close": 0.01526, "volume": 320852.0, "close_time": 1775671199999, "quote_volume": 4888.318651, "trades": 168, "taker_buy_base": 187497.8, "taker_buy_quote": 2857.243139 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.01523, "high": 0.01526, "low": 0.0151, "close": 0.0151, "volume": 2155879.3, "close_time": 1775674799999, "quote_volume": 32703.930917, "trades": 316, "taker_buy_base": 1203030.1, "taker_buy_quote": 18269.445428 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.01508, "high": 0.01511, "low": 0.01502, "close": 0.01508, "volume": 326982.1, "close_time": 1775678399999, "quote_volume": 4926.283819, "trades": 226, "taker_buy_base": 191169.8, "taker_buy_quote": 2880.443328 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01509, "high": 0.01512, "low": 0.01503, "close": 0.0151, "volume": 662360.7, "close_time": 1775681999999, "quote_volume": 9990.793284, "trades": 200, "taker_buy_base": 457554.8, "taker_buy_quote": 6902.279085 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.01509, "high": 0.0153, "low": 0.01508, "close": 0.01523, "volume": 1061063.3, "close_time": 1775685599999, "quote_volume": 16153.747039, "trades": 207, "taker_buy_base": 949663.6, "taker_buy_quote": 14458.84076 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.01525, "high": 0.01526, "low": 0.01507, "close": 0.01507, "volume": 210733.4, "close_time": 1775689199999, "quote_volume": 3192.391326, "trades": 198, "taker_buy_base": 81023.6, "taker_buy_quote": 1227.335417 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.01506, "high": 0.01509, "low": 0.0149, "close": 0.01497, "volume": 2733544.3, "close_time": 1775692799999, "quote_volume": 40906.200137, "trades": 363, "taker_buy_base": 1457849.3, "taker_buy_quote": 21763.321818 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01497, "high": 0.01504, "low": 0.0149, "close": 0.01499, "volume": 402711.4, "close_time": 1775696399999, "quote_volume": 6022.842651, "trades": 264, "taker_buy_base": 223116.6, "taker_buy_quote": 3337.205339 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.01498, "high": 0.015, "low": 0.01482, "close": 0.01483, "volume": 1497846.0, "close_time": 1775699999999, "quote_volume": 22287.307952, "trades": 251, "taker_buy_base": 1163540.4, "taker_buy_quote": 17317.494749 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.01487, "high": 0.01498, "low": 0.01485, "close": 0.01492, "volume": 527142.0, "close_time": 1775703599999, "quote_volume": 7860.102237, "trades": 200, "taker_buy_base": 436618.9, "taker_buy_quote": 6509.985706 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.01493, "high": 0.01493, "low": 0.01482, "close": 0.01487, "volume": 157426.9, "close_time": 1775707199999, "quote_volume": 2340.898882, "trades": 155, "taker_buy_base": 80692.5, "taker_buy_quote": 1199.895559 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01489, "high": 0.01497, "low": 0.01485, "close": 0.01491, "volume": 215949.4, "close_time": 1775710799999, "quote_volume": 3220.30159, "trades": 154, "taker_buy_base": 93722.9, "taker_buy_quote": 1398.552031 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.01491, "high": 0.01503, "low": 0.0149, "close": 0.0149, "volume": 301875.1, "close_time": 1775714399999, "quote_volume": 4523.923422, "trades": 161, "taker_buy_base": 204001.3, "taker_buy_quote": 3056.605273 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.01491, "high": 0.01506, "low": 0.01491, "close": 0.01503, "volume": 196075.4, "close_time": 1775717999999, "quote_volume": 2941.824832, "trades": 149, "taker_buy_base": 122504.5, "taker_buy_quote": 1838.758676 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.01503, "high": 0.01508, "low": 0.01497, "close": 0.015, "volume": 234844.8, "close_time": 1775721599999, "quote_volume": 3527.914384, "trades": 154, "taker_buy_base": 131188.5, "taker_buy_quote": 1971.410195 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.015, "high": 0.01516, "low": 0.01497, "close": 0.01512, "volume": 655540.7, "close_time": 1775725199999, "quote_volume": 9879.115587, "trades": 246, "taker_buy_base": 457707.8, "taker_buy_quote": 6900.682228 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0151, "high": 0.01523, "low": 0.01506, "close": 0.0152, "volume": 244635.0, "close_time": 1775728799999, "quote_volume": 3707.255274, "trades": 135, "taker_buy_base": 155467.8, "taker_buy_quote": 2357.072615 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0152, "high": 0.01522, "low": 0.01507, "close": 0.01511, "volume": 506660.1, "close_time": 1775732399999, "quote_volume": 7688.408896, "trades": 190, "taker_buy_base": 400417.1, "taker_buy_quote": 6077.67264 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.01511, "high": 0.01518, "low": 0.01503, "close": 0.01506, "volume": 299408.7, "close_time": 1775735999999, "quote_volume": 4517.797352, "trades": 156, "taker_buy_base": 151426.1, "taker_buy_quote": 2285.361408 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.01505, "high": 0.01515, "low": 0.01505, "close": 0.01512, "volume": 220184.8, "close_time": 1775739599999, "quote_volume": 3326.488203, "trades": 140, "taker_buy_base": 189908.7, "taker_buy_quote": 2868.978832 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.01512, "high": 0.01514, "low": 0.01503, "close": 0.01506, "volume": 181481.0, "close_time": 1775743199999, "quote_volume": 2743.029098, "trades": 152, "taker_buy_base": 115102.3, "taker_buy_quote": 1739.391225 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.01506, "high": 0.01508, "low": 0.01501, "close": 0.01508, "volume": 196676.2, "close_time": 1775746799999, "quote_volume": 2958.765676, "trades": 154, "taker_buy_base": 160041.1, "taker_buy_quote": 2407.441476 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.01507, "high": 0.01532, "low": 0.01499, "close": 0.01526, "volume": 769840.4, "close_time": 1775750399999, "quote_volume": 11671.077473, "trades": 254, "taker_buy_base": 337992.6, "taker_buy_quote": 5136.209837 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.01527, "high": 0.01532, "low": 0.01513, "close": 0.01522, "volume": 1094552.4, "close_time": 1775753999999, "quote_volume": 16689.701635, "trades": 212, "taker_buy_base": 925592.7, "taker_buy_quote": 14117.868219 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.01522, "high": 0.01531, "low": 0.01516, "close": 0.01521, "volume": 411500.1, "close_time": 1775757599999, "quote_volume": 6263.993583, "trades": 175, "taker_buy_base": 212986.6, "taker_buy_quote": 3242.68196 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.01522, "high": 0.01526, "low": 0.01505, "close": 0.01526, "volume": 192900.3, "close_time": 1775761199999, "quote_volume": 2924.864068, "trades": 149, "taker_buy_base": 121351.8, "taker_buy_quote": 1840.387541 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.01524, "high": 0.01536, "low": 0.01513, "close": 0.01528, "volume": 1130337.2, "close_time": 1775764799999, "quote_volume": 17251.288334, "trades": 281, "taker_buy_base": 723651.4, "taker_buy_quote": 11048.41216 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01529, "high": 0.0155, "low": 0.01529, "close": 0.01545, "volume": 487482.7, "close_time": 1775768399999, "quote_volume": 7517.181199, "trades": 240, "taker_buy_base": 381755.1, "taker_buy_quote": 5887.390888 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.01545, "high": 0.01551, "low": 0.01537, "close": 0.01538, "volume": 156973.4, "close_time": 1775771999999, "quote_volume": 2424.678337, "trades": 120, "taker_buy_base": 96018.3, "taker_buy_quote": 1482.690156 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.01539, "high": 0.01565, "low": 0.01539, "close": 0.01544, "volume": 366951.5, "close_time": 1775775599999, "quote_volume": 5706.19444, "trades": 253, "taker_buy_base": 227229.5, "taker_buy_quote": 3532.921917 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.01544, "high": 0.01544, "low": 0.01519, "close": 0.01519, "volume": 981083.4, "close_time": 1775779199999, "quote_volume": 14961.122069, "trades": 202, "taker_buy_base": 163209.6, "taker_buy_quote": 2498.437379 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0152, "high": 0.01522, "low": 0.01512, "close": 0.01517, "volume": 329600.1, "close_time": 1775782799999, "quote_volume": 4998.658047, "trades": 212, "taker_buy_base": 212848.3, "taker_buy_quote": 3227.144974 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.01517, "high": 0.01534, "low": 0.01515, "close": 0.01524, "volume": 246773.8, "close_time": 1775786399999, "quote_volume": 3761.158297, "trades": 185, "taker_buy_base": 162602.3, "taker_buy_quote": 2476.192603 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.01523, "high": 0.01545, "low": 0.01523, "close": 0.01538, "volume": 229823.6, "close_time": 1775789999999, "quote_volume": 3529.4126, "trades": 149, "taker_buy_base": 172186.7, "taker_buy_quote": 2642.963287 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.01539, "high": 0.01547, "low": 0.01523, "close": 0.01525, "volume": 180567.9, "close_time": 1775793599999, "quote_volume": 2766.975864, "trades": 166, "taker_buy_base": 116776.6, "taker_buy_quote": 1789.725821 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01526, "high": 0.01543, "low": 0.01518, "close": 0.01538, "volume": 702760.1, "close_time": 1775797199999, "quote_volume": 10724.115672, "trades": 213, "taker_buy_base": 169525.1, "taker_buy_quote": 2586.257894 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.01539, "high": 0.01548, "low": 0.0153, "close": 0.01544, "volume": 443508.7, "close_time": 1775800799999, "quote_volume": 6823.870241, "trades": 251, "taker_buy_base": 191294.5, "taker_buy_quote": 2941.769337 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.01543, "high": 0.01548, "low": 0.0152, "close": 0.01525, "volume": 295962.9, "close_time": 1775804399999, "quote_volume": 4533.196367, "trades": 147, "taker_buy_base": 176333.3, "taker_buy_quote": 2706.482526 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.01525, "high": 0.01527, "low": 0.01517, "close": 0.01518, "volume": 301259.1, "close_time": 1775807999999, "quote_volume": 4585.071102, "trades": 214, "taker_buy_base": 178114.5, "taker_buy_quote": 2710.436659 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.01517, "high": 0.0152, "low": 0.01507, "close": 0.0151, "volume": 267839.5, "close_time": 1775811599999, "quote_volume": 4059.720366, "trades": 202, "taker_buy_base": 153650.6, "taker_buy_quote": 2329.328941 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0151, "high": 0.01537, "low": 0.01508, "close": 0.01537, "volume": 1168048.6, "close_time": 1775815199999, "quote_volume": 17845.406141, "trades": 365, "taker_buy_base": 957946.7, "taker_buy_quote": 14640.196342 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.01537, "high": 0.01537, "low": 0.01515, "close": 0.01518, "volume": 868494.7, "close_time": 1775818799999, "quote_volume": 13229.849534, "trades": 165, "taker_buy_base": 129389.2, "taker_buy_quote": 1977.60636 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.01516, "high": 0.01527, "low": 0.01509, "close": 0.01514, "volume": 473525.9, "close_time": 1775822399999, "quote_volume": 7193.470501, "trades": 190, "taker_buy_base": 427620.9, "taker_buy_quote": 6497.12206 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.01514, "high": 0.01531, "low": 0.01514, "close": 0.01524, "volume": 343309.8, "close_time": 1775825999999, "quote_volume": 5233.300003, "trades": 222, "taker_buy_base": 255421.9, "taker_buy_quote": 3895.00573 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.01522, "high": 0.01531, "low": 0.01516, "close": 0.01522, "volume": 1125232.4, "close_time": 1775829599999, "quote_volume": 17120.935773, "trades": 247, "taker_buy_base": 469424.6, "taker_buy_quote": 7140.818005 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.01519, "high": 0.01539, "low": 0.01513, "close": 0.01538, "volume": 955560.5, "close_time": 1775833199999, "quote_volume": 14597.528294, "trades": 227, "taker_buy_base": 767643.9, "taker_buy_quote": 11736.142839 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0154, "high": 0.01544, "low": 0.01527, "close": 0.01532, "volume": 1105750.5, "close_time": 1775836799999, "quote_volume": 16998.150545, "trades": 248, "taker_buy_base": 940793.9, "taker_buy_quote": 14459.305581 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.01533, "high": 0.01548, "low": 0.01531, "close": 0.01531, "volume": 308895.9, "close_time": 1775840399999, "quote_volume": 4751.054581, "trades": 204, "taker_buy_base": 232086.8, "taker_buy_quote": 3569.310427 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.01529, "high": 0.0153, "low": 0.01519, "close": 0.01529, "volume": 942906.8, "close_time": 1775843999999, "quote_volume": 14366.763888, "trades": 238, "taker_buy_base": 129759.6, "taker_buy_quote": 1979.303264 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.01529, "high": 0.01543, "low": 0.01527, "close": 0.01541, "volume": 1488970.5, "close_time": 1775847599999, "quote_volume": 22886.251481, "trades": 295, "taker_buy_base": 1252372.0, "taker_buy_quote": 19252.156617 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.01542, "high": 0.0155, "low": 0.01541, "close": 0.01549, "volume": 375448.4, "close_time": 1775851199999, "quote_volume": 5802.406587, "trades": 274, "taker_buy_base": 198756.5, "taker_buy_quote": 3069.597056 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0155, "high": 0.01554, "low": 0.01544, "close": 0.01552, "volume": 424925.8, "close_time": 1775854799999, "quote_volume": 6584.680772, "trades": 271, "taker_buy_base": 249519.4, "taker_buy_quote": 3867.262257 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.01553, "high": 0.01553, "low": 0.01537, "close": 0.0155, "volume": 124897.6, "close_time": 1775858399999, "quote_volume": 1926.64873, "trades": 176, "taker_buy_base": 67120.0, "taker_buy_quote": 1036.501925 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0155, "high": 0.0155, "low": 0.01536, "close": 0.01536, "volume": 138707.3, "close_time": 1775861999999, "quote_volume": 2139.0609, "trades": 180, "taker_buy_base": 63480.3, "taker_buy_quote": 979.350658 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.01537, "high": 0.01538, "low": 0.01532, "close": 0.01537, "volume": 156697.2, "close_time": 1775865599999, "quote_volume": 2406.786297, "trades": 162, "taker_buy_base": 95494.1, "taker_buy_quote": 1466.80252 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.01538, "high": 0.01538, "low": 0.01527, "close": 0.01531, "volume": 240854.8, "close_time": 1775869199999, "quote_volume": 3689.556316, "trades": 183, "taker_buy_base": 174674.2, "taker_buy_quote": 2675.952625 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.01529, "high": 0.01536, "low": 0.01518, "close": 0.01532, "volume": 439306.0, "close_time": 1775872799999, "quote_volume": 6692.218822, "trades": 185, "taker_buy_base": 138688.8, "taker_buy_quote": 2118.540634 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.01532, "high": 0.01543, "low": 0.01531, "close": 0.01534, "volume": 155841.3, "close_time": 1775876399999, "quote_volume": 2394.513817, "trades": 151, "taker_buy_base": 88009.5, "taker_buy_quote": 1352.343921 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.01535, "high": 0.01547, "low": 0.01535, "close": 0.01541, "volume": 199132.8, "close_time": 1775879999999, "quote_volume": 3072.336072, "trades": 174, "taker_buy_base": 103063.7, "taker_buy_quote": 1589.605742 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.01541, "high": 0.01548, "low": 0.01536, "close": 0.01546, "volume": 222142.6, "close_time": 1775883599999, "quote_volume": 3428.120938, "trades": 147, "taker_buy_base": 117008.8, "taker_buy_quote": 1804.749198 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.01547, "high": 0.01598, "low": 0.01539, "close": 0.0157, "volume": 519688.4, "close_time": 1775887199999, "quote_volume": 8133.918923, "trades": 350, "taker_buy_base": 321357.4, "taker_buy_quote": 5033.370539 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0157, "high": 0.01582, "low": 0.01559, "close": 0.01575, "volume": 376459.9, "close_time": 1775890799999, "quote_volume": 5915.186839, "trades": 284, "taker_buy_base": 223847.7, "taker_buy_quote": 3516.81417 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.01572, "high": 0.01602, "low": 0.01561, "close": 0.01579, "volume": 2712132.6, "close_time": 1775894399999, "quote_volume": 42829.862784, "trades": 582, "taker_buy_base": 1571238.5, "taker_buy_quote": 24875.580515 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0158, "high": 0.01587, "low": 0.01554, "close": 0.01572, "volume": 1165064.0, "close_time": 1775897999999, "quote_volume": 18334.665808, "trades": 282, "taker_buy_base": 775853.1, "taker_buy_quote": 12205.185398 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.01573, "high": 0.0158, "low": 0.01555, "close": 0.01569, "volume": 672177.6, "close_time": 1775901599999, "quote_volume": 10571.254275, "trades": 245, "taker_buy_base": 426852.0, "taker_buy_quote": 6718.554047 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.01566, "high": 0.01568, "low": 0.01551, "close": 0.01557, "volume": 767291.5, "close_time": 1775905199999, "quote_volume": 11950.281192, "trades": 228, "taker_buy_base": 308425.1, "taker_buy_quote": 4809.328356 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.01558, "high": 0.01578, "low": 0.01555, "close": 0.01571, "volume": 528010.2, "close_time": 1775908799999, "quote_volume": 8281.978909, "trades": 236, "taker_buy_base": 351396.3, "taker_buy_quote": 5512.140083 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.01572, "high": 0.01584, "low": 0.01567, "close": 0.01578, "volume": 841766.9, "close_time": 1775912399999, "quote_volume": 13253.124256, "trades": 236, "taker_buy_base": 380882.8, "taker_buy_quote": 5999.238708 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.01575, "high": 0.01591, "low": 0.01565, "close": 0.01587, "volume": 574744.0, "close_time": 1775915999999, "quote_volume": 9080.507956, "trades": 206, "taker_buy_base": 380766.4, "taker_buy_quote": 6028.343037 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.01611, "high": 0.01617, "low": 0.01581, "close": 0.01591, "volume": 566747.1, "close_time": 1775919599999, "quote_volume": 9049.163304, "trades": 200, "taker_buy_base": 209520.6, "taker_buy_quote": 3340.726118 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.01602, "high": 0.01605, "low": 0.0159, "close": 0.01598, "volume": 96241.9, "close_time": 1775923199999, "quote_volume": 1535.745718, "trades": 95, "taker_buy_base": 64228.8, "taker_buy_quote": 1024.915431 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.01591, "high": 0.01604, "low": 0.01589, "close": 0.01602, "volume": 261221.8, "close_time": 1775926799999, "quote_volume": 4166.304608, "trades": 161, "taker_buy_base": 130176.8, "taker_buy_quote": 2078.501105 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.0527, "high": 0.0538, "low": 0.0525, "close": 0.053, "volume": 1326648.6, "close_time": 1744401599999, "quote_volume": 70699.76026, "trades": 562, "taker_buy_base": 602206.6, "taker_buy_quote": 32085.0432 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.053, "high": 0.0536, "low": 0.0526, "close": 0.0527, "volume": 563832.5, "close_time": 1744415999999, "quote_volume": 29967.57371, "trades": 367, "taker_buy_base": 292262.5, "taker_buy_quote": 15543.27439 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0526, "high": 0.0526, "low": 0.052, "close": 0.0522, "volume": 278461.9, "close_time": 1744430399999, "quote_volume": 14597.2031, "trades": 167, "taker_buy_base": 144205.1, "taker_buy_quote": 7565.36703 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.0522, "high": 0.0532, "low": 0.0521, "close": 0.0531, "volume": 618072.9, "close_time": 1744444799999, "quote_volume": 32556.38728, "trades": 218, "taker_buy_base": 309485.4, "taker_buy_quote": 16308.05565 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.0531, "high": 0.0538, "low": 0.0528, "close": 0.0531, "volume": 1048331.4, "close_time": 1744459199999, "quote_volume": 55679.83247, "trades": 587, "taker_buy_base": 581736.5, "taker_buy_quote": 30902.32804 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.053, "high": 0.0554, "low": 0.053, "close": 0.0553, "volume": 1958469.1, "close_time": 1744473599999, "quote_volume": 106644.02792, "trades": 1213, "taker_buy_base": 1245310.6, "taker_buy_quote": 67830.34861 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0545, "close": 0.0552, "volume": 936838.6, "close_time": 1744487999999, "quote_volume": 51539.94571, "trades": 519, "taker_buy_base": 472620.7, "taker_buy_quote": 25992.47569 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.0552, "high": 0.056, "low": 0.0551, "close": 0.0556, "volume": 1236937.7, "close_time": 1744502399999, "quote_volume": 68671.77175, "trades": 839, "taker_buy_base": 658206.2, "taker_buy_quote": 36514.48217 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0545, "close": 0.0547, "volume": 579519.0, "close_time": 1744516799999, "quote_volume": 31827.25673, "trades": 367, "taker_buy_base": 362823.9, "taker_buy_quote": 19926.4721 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.0546, "high": 0.0554, "low": 0.0537, "close": 0.0548, "volume": 941256.7, "close_time": 1744531199999, "quote_volume": 51347.70614, "trades": 570, "taker_buy_base": 545300.7, "taker_buy_quote": 29756.03254 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.0548, "high": 0.0576, "low": 0.0545, "close": 0.0559, "volume": 3105218.4, "close_time": 1744545599999, "quote_volume": 174341.91066, "trades": 1887, "taker_buy_base": 1923364.8, "taker_buy_quote": 108095.1364 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.056, "high": 0.0562, "low": 0.0526, "close": 0.053, "volume": 2266593.1, "close_time": 1744559999999, "quote_volume": 122194.3299, "trades": 971, "taker_buy_base": 682538.6, "taker_buy_quote": 36867.00853 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.0531, "high": 0.0546, "low": 0.0508, "close": 0.0519, "volume": 5726579.1, "close_time": 1744574399999, "quote_volume": 300543.70122, "trades": 2441, "taker_buy_base": 2645208.7, "taker_buy_quote": 138736.14285 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.0519, "high": 0.0527, "low": 0.0502, "close": 0.0514, "volume": 2750748.9, "close_time": 1744588799999, "quote_volume": 141558.12894, "trades": 1470, "taker_buy_base": 1670972.4, "taker_buy_quote": 85921.91626 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0513, "high": 0.053, "low": 0.0512, "close": 0.0515, "volume": 1676091.8, "close_time": 1744603199999, "quote_volume": 87138.11293, "trades": 819, "taker_buy_base": 670438.4, "taker_buy_quote": 34946.90319 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.0517, "high": 0.0526, "low": 0.0512, "close": 0.0518, "volume": 1102894.6, "close_time": 1744617599999, "quote_volume": 57261.56998, "trades": 571, "taker_buy_base": 559353.8, "taker_buy_quote": 29009.67369 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.0518, "high": 0.053, "low": 0.0513, "close": 0.0526, "volume": 1990100.1, "close_time": 1744631999999, "quote_volume": 103919.3314, "trades": 978, "taker_buy_base": 968214.0, "taker_buy_quote": 50531.31197 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0497, "close": 0.0499, "volume": 3184674.1, "close_time": 1744646399999, "quote_volume": 163688.91079, "trades": 1334, "taker_buy_base": 1277099.4, "taker_buy_quote": 65784.75266 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.0499, "high": 0.0506, "low": 0.0491, "close": 0.0499, "volume": 3626894.2, "close_time": 1744660799999, "quote_volume": 181299.22194, "trades": 1430, "taker_buy_base": 1548049.0, "taker_buy_quote": 77381.91061 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.05, "high": 0.0501, "low": 0.0487, "close": 0.0488, "volume": 1988660.9, "close_time": 1744675199999, "quote_volume": 97896.86164, "trades": 941, "taker_buy_base": 660007.1, "taker_buy_quote": 32454.15925 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0489, "high": 0.0498, "low": 0.0483, "close": 0.0495, "volume": 2146305.2, "close_time": 1744689599999, "quote_volume": 105003.21388, "trades": 695, "taker_buy_base": 1008309.6, "taker_buy_quote": 49318.97313 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.0495, "high": 0.0496, "low": 0.0486, "close": 0.0488, "volume": 1606982.7, "close_time": 1744703999999, "quote_volume": 78744.34213, "trades": 559, "taker_buy_base": 757767.5, "taker_buy_quote": 37124.44478 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.0488, "high": 0.049, "low": 0.0474, "close": 0.0476, "volume": 3336878.1, "close_time": 1744718399999, "quote_volume": 160645.68947, "trades": 1193, "taker_buy_base": 1651082.3, "taker_buy_quote": 79489.79842 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.0477, "high": 0.0479, "low": 0.0397, "close": 0.0457, "volume": 55750596.0, "close_time": 1744732799999, "quote_volume": 2482347.03688, "trades": 12418, "taker_buy_base": 27136398.6, "taker_buy_quote": 1209199.57826 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.0457, "high": 0.0475, "low": 0.0448, "close": 0.0469, "volume": 13680811.4, "close_time": 1744747199999, "quote_volume": 635980.05956, "trades": 3222, "taker_buy_base": 7174460.1, "taker_buy_quote": 333565.46576 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.0468, "high": 0.0475, "low": 0.0463, "close": 0.0465, "volume": 5564751.3, "close_time": 1744761599999, "quote_volume": 261130.61523, "trades": 1273, "taker_buy_base": 2986504.8, "taker_buy_quote": 140347.83266 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0465, "high": 0.0479, "low": 0.0462, "close": 0.0478, "volume": 3322269.7, "close_time": 1744775999999, "quote_volume": 157049.90837, "trades": 1032, "taker_buy_base": 1988625.1, "taker_buy_quote": 93974.72225 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0465, "close": 0.0467, "volume": 2525942.9, "close_time": 1744790399999, "quote_volume": 119505.22315, "trades": 852, "taker_buy_base": 1343294.0, "taker_buy_quote": 63436.02227 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.0468, "high": 0.0491, "low": 0.0466, "close": 0.049, "volume": 4385846.7, "close_time": 1744804799999, "quote_volume": 210565.82942, "trades": 1355, "taker_buy_base": 2163906.1, "taker_buy_quote": 104115.82207 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.049, "high": 0.0495, "low": 0.0476, "close": 0.0477, "volume": 7727257.1, "close_time": 1744819199999, "quote_volume": 374930.99817, "trades": 2098, "taker_buy_base": 4390814.3, "taker_buy_quote": 213180.02243 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.0478, "high": 0.0484, "low": 0.0465, "close": 0.0481, "volume": 4556306.5, "close_time": 1744833599999, "quote_volume": 216513.81758, "trades": 1704, "taker_buy_base": 2177646.7, "taker_buy_quote": 103477.90349 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.0482, "high": 0.0484, "low": 0.047, "close": 0.0472, "volume": 1579463.5, "close_time": 1744847999999, "quote_volume": 75138.10718, "trades": 651, "taker_buy_base": 1002811.1, "taker_buy_quote": 47727.74112 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0471, "high": 0.048, "low": 0.0468, "close": 0.0478, "volume": 2509647.6, "close_time": 1744862399999, "quote_volume": 118633.33315, "trades": 756, "taker_buy_base": 1274286.5, "taker_buy_quote": 60238.32027 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.0477, "high": 0.0492, "low": 0.0475, "close": 0.0488, "volume": 972567.1, "close_time": 1744876799999, "quote_volume": 47147.53253, "trades": 333, "taker_buy_base": 311411.5, "taker_buy_quote": 15103.06991 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.0488, "high": 0.0493, "low": 0.0481, "close": 0.0483, "volume": 2041674.6, "close_time": 1744891199999, "quote_volume": 99363.0533, "trades": 711, "taker_buy_base": 1138838.8, "taker_buy_quote": 55477.49376 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.0482, "high": 0.0486, "low": 0.0473, "close": 0.0481, "volume": 2061405.0, "close_time": 1744905599999, "quote_volume": 99025.01801, "trades": 887, "taker_buy_base": 960608.8, "taker_buy_quote": 46137.51092 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.0481, "high": 0.0492, "low": 0.0478, "close": 0.0488, "volume": 3271957.4, "close_time": 1744919999999, "quote_volume": 158816.13997, "trades": 1152, "taker_buy_base": 1821303.1, "taker_buy_quote": 88413.4671 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.0489, "high": 0.0495, "low": 0.0487, "close": 0.0492, "volume": 1055823.5, "close_time": 1744934399999, "quote_volume": 51907.78907, "trades": 383, "taker_buy_base": 469323.4, "taker_buy_quote": 23055.79256 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0484, "close": 0.049, "volume": 494330.4, "close_time": 1744948799999, "quote_volume": 24120.79793, "trades": 187, "taker_buy_base": 223177.8, "taker_buy_quote": 10890.43735 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0483, "close": 0.0487, "volume": 900092.0, "close_time": 1744963199999, "quote_volume": 43855.65906, "trades": 373, "taker_buy_base": 366569.6, "taker_buy_quote": 17860.88489 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.0487, "high": 0.0494, "low": 0.0482, "close": 0.0487, "volume": 1509887.7, "close_time": 1744977599999, "quote_volume": 73628.4498, "trades": 665, "taker_buy_base": 557364.2, "taker_buy_quote": 27148.7491 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0478, "close": 0.0481, "volume": 996106.4, "close_time": 1744991999999, "quote_volume": 48207.40053, "trades": 361, "taker_buy_base": 436898.4, "taker_buy_quote": 21197.02934 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.0481, "high": 0.0485, "low": 0.048, "close": 0.0483, "volume": 510412.6, "close_time": 1745006399999, "quote_volume": 24645.47111, "trades": 270, "taker_buy_base": 270869.8, "taker_buy_quote": 13079.73384 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.0482, "high": 0.0483, "low": 0.0479, "close": 0.0482, "volume": 493605.1, "close_time": 1745020799999, "quote_volume": 23757.89531, "trades": 210, "taker_buy_base": 169044.0, "taker_buy_quote": 8144.94844 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0481, "high": 0.0487, "low": 0.0479, "close": 0.0485, "volume": 1046849.1, "close_time": 1745035199999, "quote_volume": 50685.67358, "trades": 312, "taker_buy_base": 357055.6, "taker_buy_quote": 17234.8114 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.0485, "high": 0.049, "low": 0.0483, "close": 0.0489, "volume": 514991.3, "close_time": 1745049599999, "quote_volume": 25092.23185, "trades": 164, "taker_buy_base": 376798.2, "taker_buy_quote": 18372.21493 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0483, "close": 0.0486, "volume": 474971.1, "close_time": 1745063999999, "quote_volume": 23050.98334, "trades": 184, "taker_buy_base": 205502.0, "taker_buy_quote": 9978.89082 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.0486, "high": 0.0496, "low": 0.0485, "close": 0.0492, "volume": 1201326.4, "close_time": 1745078399999, "quote_volume": 58914.32967, "trades": 343, "taker_buy_base": 505753.4, "taker_buy_quote": 24823.15953 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.0493, "high": 0.0507, "low": 0.0491, "close": 0.0502, "volume": 2745359.5, "close_time": 1745092799999, "quote_volume": 137029.80518, "trades": 978, "taker_buy_base": 1583342.6, "taker_buy_quote": 78984.13797 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.0503, "high": 0.0508, "low": 0.0499, "close": 0.0505, "volume": 599668.9, "close_time": 1745107199999, "quote_volume": 30128.44511, "trades": 203, "taker_buy_base": 273440.2, "taker_buy_quote": 13728.61902 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0505, "high": 0.0506, "low": 0.0501, "close": 0.0504, "volume": 727216.4, "close_time": 1745121599999, "quote_volume": 36644.58702, "trades": 248, "taker_buy_base": 323798.3, "taker_buy_quote": 16328.42771 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.0505, "high": 0.0516, "low": 0.0503, "close": 0.0505, "volume": 2978001.9, "close_time": 1745135999999, "quote_volume": 151892.33002, "trades": 999, "taker_buy_base": 1664150.4, "taker_buy_quote": 84825.75424 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.0505, "high": 0.0505, "low": 0.0495, "close": 0.0501, "volume": 1379871.2, "close_time": 1745150399999, "quote_volume": 69121.34621, "trades": 581, "taker_buy_base": 516850.2, "taker_buy_quote": 25886.42005 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.0501, "high": 0.0508, "low": 0.0501, "close": 0.0505, "volume": 900014.9, "close_time": 1745164799999, "quote_volume": 45385.37385, "trades": 526, "taker_buy_base": 539589.0, "taker_buy_quote": 27206.73074 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.0506, "high": 0.0512, "low": 0.0503, "close": 0.0507, "volume": 1677367.1, "close_time": 1745179199999, "quote_volume": 85293.2633, "trades": 516, "taker_buy_base": 530821.8, "taker_buy_quote": 27001.24528 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.0507, "high": 0.0514, "low": 0.0504, "close": 0.0507, "volume": 775340.8, "close_time": 1745193599999, "quote_volume": 39544.88461, "trades": 290, "taker_buy_base": 449005.5, "taker_buy_quote": 22914.70726 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0507, "high": 0.0518, "low": 0.0506, "close": 0.0515, "volume": 1433088.2, "close_time": 1745207999999, "quote_volume": 73630.66911, "trades": 714, "taker_buy_base": 935340.7, "taker_buy_quote": 48076.23976 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.0515, "high": 0.0527, "low": 0.0513, "close": 0.0522, "volume": 1201073.8, "close_time": 1745222399999, "quote_volume": 62725.58995, "trades": 438, "taker_buy_base": 498617.6, "taker_buy_quote": 26003.24267 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.0523, "high": 0.0533, "low": 0.0518, "close": 0.0521, "volume": 3376832.9, "close_time": 1745236799999, "quote_volume": 177316.78229, "trades": 714, "taker_buy_base": 1628420.5, "taker_buy_quote": 85675.12198 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.0521, "high": 0.0534, "low": 0.0521, "close": 0.0525, "volume": 2419712.6, "close_time": 1745251199999, "quote_volume": 127621.61916, "trades": 807, "taker_buy_base": 1177367.9, "taker_buy_quote": 62126.01679 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.0526, "high": 0.053, "low": 0.0509, "close": 0.0519, "volume": 3435480.9, "close_time": 1745265599999, "quote_volume": 178229.92965, "trades": 956, "taker_buy_base": 1702714.7, "taker_buy_quote": 88674.81964 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.0518, "high": 0.0521, "low": 0.0517, "close": 0.0518, "volume": 836978.9, "close_time": 1745279999999, "quote_volume": 43366.88229, "trades": 348, "taker_buy_base": 558377.4, "taker_buy_quote": 28925.67332 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0518, "high": 0.0525, "low": 0.0509, "close": 0.052, "volume": 871455.3, "close_time": 1745294399999, "quote_volume": 45192.14043, "trades": 382, "taker_buy_base": 332246.4, "taker_buy_quote": 17248.02372 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.052, "high": 0.0522, "low": 0.0505, "close": 0.052, "volume": 1798459.9, "close_time": 1745308799999, "quote_volume": 92187.83117, "trades": 409, "taker_buy_base": 830308.1, "taker_buy_quote": 42715.30513 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.052, "high": 0.0522, "low": 0.0513, "close": 0.0518, "volume": 1352780.3, "close_time": 1745323199999, "quote_volume": 69916.88765, "trades": 531, "taker_buy_base": 769251.1, "taker_buy_quote": 39774.35345 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.0519, "high": 0.0535, "low": 0.0513, "close": 0.0526, "volume": 5228756.7, "close_time": 1745337599999, "quote_volume": 272832.08634, "trades": 1399, "taker_buy_base": 2387760.1, "taker_buy_quote": 124679.65125 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.0528, "high": 0.053, "low": 0.0517, "close": 0.0524, "volume": 2951415.9, "close_time": 1745351999999, "quote_volume": 154252.41367, "trades": 984, "taker_buy_base": 983898.5, "taker_buy_quote": 51473.88627 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.0525, "high": 0.0556, "low": 0.0522, "close": 0.0556, "volume": 3021997.3, "close_time": 1745366399999, "quote_volume": 163047.84774, "trades": 1035, "taker_buy_base": 1984515.5, "taker_buy_quote": 106926.4401 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.0554, "high": 0.0571, "low": 0.0551, "close": 0.057, "volume": 2353699.7, "close_time": 1745380799999, "quote_volume": 131851.63382, "trades": 951, "taker_buy_base": 1268675.2, "taker_buy_quote": 71138.64813 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.0571, "high": 0.0579, "low": 0.0557, "close": 0.0564, "volume": 2476101.7, "close_time": 1745395199999, "quote_volume": 141439.96499, "trades": 1022, "taker_buy_base": 1282091.1, "taker_buy_quote": 73261.42003 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.0562, "high": 0.0566, "low": 0.0555, "close": 0.0561, "volume": 1177864.4, "close_time": 1745409599999, "quote_volume": 66180.37497, "trades": 700, "taker_buy_base": 611451.1, "taker_buy_quote": 34353.45765 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.0562, "high": 0.0567, "low": 0.0535, "close": 0.0543, "volume": 3351206.9, "close_time": 1745423999999, "quote_volume": 185043.92645, "trades": 2305, "taker_buy_base": 1370425.5, "taker_buy_quote": 75764.83659 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.0543, "high": 0.0559, "low": 0.054, "close": 0.0549, "volume": 2783912.4, "close_time": 1745438399999, "quote_volume": 153363.07185, "trades": 1090, "taker_buy_base": 1408203.2, "taker_buy_quote": 77618.8719 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.0549, "high": 0.0562, "low": 0.0549, "close": 0.0559, "volume": 852440.8, "close_time": 1745452799999, "quote_volume": 47468.40898, "trades": 683, "taker_buy_base": 500597.3, "taker_buy_quote": 27845.99925 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0538, "close": 0.0539, "volume": 1826083.8, "close_time": 1745467199999, "quote_volume": 100914.4659, "trades": 1220, "taker_buy_base": 928651.1, "taker_buy_quote": 51426.97485 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.054, "high": 0.0559, "low": 0.0539, "close": 0.0546, "volume": 2617092.6, "close_time": 1745481599999, "quote_volume": 143880.96553, "trades": 1536, "taker_buy_base": 1461838.3, "taker_buy_quote": 80476.17461 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.0546, "high": 0.055, "low": 0.0537, "close": 0.0548, "volume": 5068547.4, "close_time": 1745495999999, "quote_volume": 274446.8481, "trades": 3520, "taker_buy_base": 2922366.1, "taker_buy_quote": 158352.95438 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.0548, "high": 0.0563, "low": 0.0544, "close": 0.0554, "volume": 3223146.1, "close_time": 1745510399999, "quote_volume": 177852.62458, "trades": 2112, "taker_buy_base": 1668168.6, "taker_buy_quote": 92057.68737 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.0555, "high": 0.0562, "low": 0.0546, "close": 0.0561, "volume": 2316499.7, "close_time": 1745524799999, "quote_volume": 128938.02422, "trades": 2680, "taker_buy_base": 1050661.5, "taker_buy_quote": 58587.81795 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.0561, "high": 0.0574, "low": 0.0557, "close": 0.0573, "volume": 2369083.5, "close_time": 1745539199999, "quote_volume": 134365.32437, "trades": 2367, "taker_buy_base": 1061580.2, "taker_buy_quote": 60251.20833 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0573, "high": 0.058, "low": 0.056, "close": 0.0567, "volume": 3250752.9, "close_time": 1745553599999, "quote_volume": 185390.33437, "trades": 5023, "taker_buy_base": 1814514.4, "taker_buy_quote": 103560.52285 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.0567, "high": 0.0593, "low": 0.0564, "close": 0.0588, "volume": 4018605.3, "close_time": 1745567999999, "quote_volume": 233278.60899, "trades": 4167, "taker_buy_base": 2313527.6, "taker_buy_quote": 134268.67039 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.0589, "high": 0.0609, "low": 0.0587, "close": 0.0607, "volume": 4002444.4, "close_time": 1745582399999, "quote_volume": 238726.1473, "trades": 3157, "taker_buy_base": 2124861.0, "taker_buy_quote": 126628.25766 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.0608, "high": 0.0612, "low": 0.0594, "close": 0.0596, "volume": 3255921.8, "close_time": 1745596799999, "quote_volume": 196379.93148, "trades": 1793, "taker_buy_base": 1804425.2, "taker_buy_quote": 108967.50375 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0582, "close": 0.0592, "volume": 1369283.7, "close_time": 1745611199999, "quote_volume": 80687.17386, "trades": 1414, "taker_buy_base": 733400.2, "taker_buy_quote": 43233.4247 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.0592, "high": 0.0607, "low": 0.0591, "close": 0.0601, "volume": 1369992.4, "close_time": 1745625599999, "quote_volume": 82313.41305, "trades": 1431, "taker_buy_base": 603971.7, "taker_buy_quote": 36311.73321 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0602, "high": 0.0615, "low": 0.0597, "close": 0.0611, "volume": 1864803.2, "close_time": 1745639999999, "quote_volume": 113710.33299, "trades": 1336, "taker_buy_base": 987961.5, "taker_buy_quote": 60236.23998 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.0611, "high": 0.062, "low": 0.0602, "close": 0.0615, "volume": 1431427.7, "close_time": 1745654399999, "quote_volume": 87540.97092, "trades": 1010, "taker_buy_base": 687600.4, "taker_buy_quote": 42059.47668 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.0614, "high": 0.0622, "low": 0.0594, "close": 0.0598, "volume": 1460432.7, "close_time": 1745668799999, "quote_volume": 88607.99955, "trades": 1310, "taker_buy_base": 587346.8, "taker_buy_quote": 35653.41066 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.0597, "high": 0.0607, "low": 0.059, "close": 0.0606, "volume": 755278.3, "close_time": 1745683199999, "quote_volume": 45218.39794, "trades": 1006, "taker_buy_base": 302874.2, "taker_buy_quote": 18122.83182 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.0606, "high": 0.0612, "low": 0.0602, "close": 0.0612, "volume": 577129.9, "close_time": 1745697599999, "quote_volume": 35088.28048, "trades": 538, "taker_buy_base": 263640.8, "taker_buy_quote": 16024.90223 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.0613, "high": 0.0621, "low": 0.0609, "close": 0.0619, "volume": 641970.5, "close_time": 1745711999999, "quote_volume": 39458.42655, "trades": 608, "taker_buy_base": 442193.4, "taker_buy_quote": 27165.5459 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0618, "high": 0.0625, "low": 0.0593, "close": 0.06, "volume": 877724.4, "close_time": 1745726399999, "quote_volume": 53249.99511, "trades": 1235, "taker_buy_base": 316630.1, "taker_buy_quote": 19254.90606 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.06, "high": 0.0601, "low": 0.0582, "close": 0.0591, "volume": 2117422.6, "close_time": 1745740799999, "quote_volume": 124709.79549, "trades": 895, "taker_buy_base": 1066578.7, "taker_buy_quote": 62863.77731 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.0589, "high": 0.0595, "low": 0.0586, "close": 0.0589, "volume": 715261.6, "close_time": 1745755199999, "quote_volume": 42331.41316, "trades": 581, "taker_buy_base": 482320.5, "taker_buy_quote": 28569.00683 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.0587, "high": 0.059, "low": 0.0577, "close": 0.058, "volume": 1594524.6, "close_time": 1745769599999, "quote_volume": 92766.28194, "trades": 1275, "taker_buy_base": 760338.4, "taker_buy_quote": 44246.41626 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.0579, "high": 0.0585, "low": 0.0574, "close": 0.0582, "volume": 900299.9, "close_time": 1745783999999, "quote_volume": 52094.42361, "trades": 517, "taker_buy_base": 390287.8, "taker_buy_quote": 22629.456 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.0582, "high": 0.0586, "low": 0.0577, "close": 0.0579, "volume": 631642.2, "close_time": 1745798399999, "quote_volume": 36684.37809, "trades": 463, "taker_buy_base": 386720.1, "taker_buy_quote": 22475.12559 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0564, "close": 0.0581, "volume": 1544998.4, "close_time": 1745812799999, "quote_volume": 88575.77218, "trades": 1254, "taker_buy_base": 699102.7, "taker_buy_quote": 40118.35628 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.058, "high": 0.0603, "low": 0.058, "close": 0.0597, "volume": 1025017.6, "close_time": 1745827199999, "quote_volume": 60677.28156, "trades": 662, "taker_buy_base": 476731.4, "taker_buy_quote": 28226.02515 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.0598, "high": 0.0607, "low": 0.0591, "close": 0.06, "volume": 1836460.9, "close_time": 1745841599999, "quote_volume": 110467.13462, "trades": 945, "taker_buy_base": 636994.0, "taker_buy_quote": 38361.3678 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0574, "close": 0.0579, "volume": 1414134.1, "close_time": 1745855999999, "quote_volume": 82680.97764, "trades": 869, "taker_buy_base": 937788.5, "taker_buy_quote": 54735.98911 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.0579, "high": 0.0596, "low": 0.0575, "close": 0.0594, "volume": 1081928.0, "close_time": 1745870399999, "quote_volume": 63670.48298, "trades": 625, "taker_buy_base": 621987.1, "taker_buy_quote": 36565.01442 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.0594, "high": 0.0596, "low": 0.0589, "close": 0.0593, "volume": 889287.0, "close_time": 1745884799999, "quote_volume": 52692.94305, "trades": 476, "taker_buy_base": 458470.7, "taker_buy_quote": 27180.07988 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0593, "high": 0.0608, "low": 0.0588, "close": 0.0607, "volume": 1183361.5, "close_time": 1745899199999, "quote_volume": 70642.16926, "trades": 1065, "taker_buy_base": 634494.6, "taker_buy_quote": 37891.29137 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.0606, "high": 0.0615, "low": 0.0603, "close": 0.0611, "volume": 2455186.9, "close_time": 1745913599999, "quote_volume": 149556.91978, "trades": 1377, "taker_buy_base": 1511574.5, "taker_buy_quote": 92149.0764 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.0611, "high": 0.0615, "low": 0.0604, "close": 0.0608, "volume": 1294259.7, "close_time": 1745927999999, "quote_volume": 78949.36136, "trades": 1027, "taker_buy_base": 770855.8, "taker_buy_quote": 47018.61405 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.0609, "high": 0.062, "low": 0.0601, "close": 0.0612, "volume": 2260913.9, "close_time": 1745942399999, "quote_volume": 138435.24484, "trades": 1363, "taker_buy_base": 1042760.9, "taker_buy_quote": 63870.77958 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.0612, "high": 0.0618, "low": 0.0601, "close": 0.0609, "volume": 1508064.0, "close_time": 1745956799999, "quote_volume": 92384.8954, "trades": 1292, "taker_buy_base": 815643.9, "taker_buy_quote": 49985.33251 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.0609, "high": 0.061, "low": 0.0583, "close": 0.0592, "volume": 1207655.8, "close_time": 1745971199999, "quote_volume": 71842.25185, "trades": 667, "taker_buy_base": 390218.6, "taker_buy_quote": 23294.85725 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0592, "high": 0.0597, "low": 0.0585, "close": 0.0592, "volume": 334830.9, "close_time": 1745985599999, "quote_volume": 19810.38539, "trades": 353, "taker_buy_base": 136603.9, "taker_buy_quote": 8083.41173 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.0592, "high": 0.0596, "low": 0.0569, "close": 0.058, "volume": 3949046.1, "close_time": 1745999999999, "quote_volume": 230806.95088, "trades": 1608, "taker_buy_base": 1951432.5, "taker_buy_quote": 114282.7253 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.058, "high": 0.0592, "low": 0.0578, "close": 0.0589, "volume": 1107131.3, "close_time": 1746014399999, "quote_volume": 64886.5742, "trades": 804, "taker_buy_base": 688798.5, "taker_buy_quote": 40374.78215 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.059, "high": 0.0591, "low": 0.0556, "close": 0.0569, "volume": 3176420.4, "close_time": 1746028799999, "quote_volume": 180800.40576, "trades": 1765, "taker_buy_base": 1284795.5, "taker_buy_quote": 73223.15552 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.0568, "high": 0.0577, "low": 0.0561, "close": 0.0572, "volume": 1569191.5, "close_time": 1746043199999, "quote_volume": 89514.06559, "trades": 702, "taker_buy_base": 1033237.4, "taker_buy_quote": 58964.36498 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.0571, "high": 0.0579, "low": 0.0571, "close": 0.0576, "volume": 650706.0, "close_time": 1746057599999, "quote_volume": 37457.28238, "trades": 658, "taker_buy_base": 365658.0, "taker_buy_quote": 21063.80681 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0576, "high": 0.0587, "low": 0.0576, "close": 0.0578, "volume": 1075685.8, "close_time": 1746071999999, "quote_volume": 62578.60614, "trades": 1155, "taker_buy_base": 529753.2, "taker_buy_quote": 30807.61464 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.0578, "high": 0.059, "low": 0.0577, "close": 0.0586, "volume": 1297311.2, "close_time": 1746086399999, "quote_volume": 75785.4012, "trades": 971, "taker_buy_base": 609604.6, "taker_buy_quote": 35657.7443 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.0585, "high": 0.0598, "low": 0.0584, "close": 0.0594, "volume": 1951378.2, "close_time": 1746100799999, "quote_volume": 115279.0518, "trades": 1327, "taker_buy_base": 1117911.9, "taker_buy_quote": 66031.03475 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.0593, "high": 0.0597, "low": 0.0583, "close": 0.0588, "volume": 2154785.1, "close_time": 1746115199999, "quote_volume": 126929.64668, "trades": 1078, "taker_buy_base": 907567.5, "taker_buy_quote": 53478.67199 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.0589, "high": 0.0594, "low": 0.0584, "close": 0.0587, "volume": 780004.7, "close_time": 1746129599999, "quote_volume": 45899.33216, "trades": 385, "taker_buy_base": 377919.9, "taker_buy_quote": 22249.43376 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.0588, "high": 0.0593, "low": 0.0584, "close": 0.0587, "volume": 590813.9, "close_time": 1746143999999, "quote_volume": 34722.25476, "trades": 241, "taker_buy_base": 145873.6, "taker_buy_quote": 8607.22017 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0587, "high": 0.0598, "low": 0.0586, "close": 0.0587, "volume": 1331342.8, "close_time": 1746158399999, "quote_volume": 78814.18721, "trades": 648, "taker_buy_base": 609990.7, "taker_buy_quote": 36085.1338 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.0587, "high": 0.0588, "low": 0.0569, "close": 0.0569, "volume": 1742438.7, "close_time": 1746172799999, "quote_volume": 100751.35864, "trades": 957, "taker_buy_base": 861031.5, "taker_buy_quote": 49751.96266 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.0569, "high": 0.0577, "low": 0.0569, "close": 0.0571, "volume": 1226629.0, "close_time": 1746187199999, "quote_volume": 70340.38089, "trades": 580, "taker_buy_base": 669493.6, "taker_buy_quote": 38404.44668 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.0572, "high": 0.0579, "low": 0.0569, "close": 0.0575, "volume": 1607447.2, "close_time": 1746201599999, "quote_volume": 92227.11177, "trades": 712, "taker_buy_base": 866494.9, "taker_buy_quote": 49708.15822 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.0576, "high": 0.0583, "low": 0.0569, "close": 0.057, "volume": 1118664.7, "close_time": 1746215999999, "quote_volume": 64638.90788, "trades": 503, "taker_buy_base": 566072.3, "taker_buy_quote": 32706.67628 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.057, "high": 0.0576, "low": 0.0569, "close": 0.0574, "volume": 308220.6, "close_time": 1746230399999, "quote_volume": 17651.47568, "trades": 165, "taker_buy_base": 174923.2, "taker_buy_quote": 10018.9374 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0573, "high": 0.0574, "low": 0.0568, "close": 0.0571, "volume": 381307.0, "close_time": 1746244799999, "quote_volume": 21791.91758, "trades": 204, "taker_buy_base": 153271.5, "taker_buy_quote": 8765.71604 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.057, "high": 0.057, "low": 0.0561, "close": 0.0562, "volume": 886893.5, "close_time": 1746259199999, "quote_volume": 50094.18713, "trades": 509, "taker_buy_base": 365380.4, "taker_buy_quote": 20664.79908 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0547, "close": 0.0547, "volume": 1549092.6, "close_time": 1746273599999, "quote_volume": 86270.20941, "trades": 671, "taker_buy_base": 622071.3, "taker_buy_quote": 34740.19598 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0542, "close": 0.0542, "volume": 1222650.4, "close_time": 1746287999999, "quote_volume": 66919.99497, "trades": 426, "taker_buy_base": 802539.2, "taker_buy_quote": 43942.45614 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.0542, "high": 0.0542, "low": 0.052, "close": 0.0524, "volume": 2450771.1, "close_time": 1746302399999, "quote_volume": 129834.21492, "trades": 1172, "taker_buy_base": 1306346.5, "taker_buy_quote": 69093.42605 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0505, "close": 0.0505, "volume": 2199545.2, "close_time": 1746316799999, "quote_volume": 112712.74139, "trades": 1189, "taker_buy_base": 880248.7, "taker_buy_quote": 45107.72022 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0505, "high": 0.0523, "low": 0.0502, "close": 0.0519, "volume": 1186377.6, "close_time": 1746331199999, "quote_volume": 60816.79367, "trades": 952, "taker_buy_base": 689992.9, "taker_buy_quote": 35364.77124 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.0519, "high": 0.0527, "low": 0.0517, "close": 0.0522, "volume": 1435213.6, "close_time": 1746345599999, "quote_volume": 74926.17967, "trades": 1116, "taker_buy_base": 474953.4, "taker_buy_quote": 24807.80581 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.0522, "high": 0.0527, "low": 0.0516, "close": 0.0525, "volume": 1227201.9, "close_time": 1746359999999, "quote_volume": 63980.01393, "trades": 660, "taker_buy_base": 676125.8, "taker_buy_quote": 35296.78249 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.0526, "high": 0.0534, "low": 0.0517, "close": 0.0519, "volume": 1538116.2, "close_time": 1746374399999, "quote_volume": 80715.46714, "trades": 678, "taker_buy_base": 762634.2, "taker_buy_quote": 40079.71245 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.0519, "high": 0.0525, "low": 0.0516, "close": 0.0522, "volume": 958032.0, "close_time": 1746388799999, "quote_volume": 49790.35875, "trades": 685, "taker_buy_base": 504785.1, "taker_buy_quote": 26245.73161 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.0522, "high": 0.0544, "low": 0.0522, "close": 0.0536, "volume": 3067203.1, "close_time": 1746403199999, "quote_volume": 163841.54745, "trades": 1209, "taker_buy_base": 1615637.9, "taker_buy_quote": 86353.004 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0536, "high": 0.0551, "low": 0.0536, "close": 0.054, "volume": 1726043.8, "close_time": 1746417599999, "quote_volume": 93825.40427, "trades": 897, "taker_buy_base": 857168.9, "taker_buy_quote": 46556.69723 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.054, "high": 0.0544, "low": 0.0534, "close": 0.0537, "volume": 904010.6, "close_time": 1746431999999, "quote_volume": 48640.46466, "trades": 637, "taker_buy_base": 511868.1, "taker_buy_quote": 27529.89398 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.0536, "high": 0.054, "low": 0.0524, "close": 0.0526, "volume": 1032833.6, "close_time": 1746446399999, "quote_volume": 54997.02734, "trades": 620, "taker_buy_base": 503605.6, "taker_buy_quote": 26831.97365 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.0526, "high": 0.0531, "low": 0.052, "close": 0.0522, "volume": 1488648.9, "close_time": 1746460799999, "quote_volume": 78274.23437, "trades": 753, "taker_buy_base": 543649.1, "taker_buy_quote": 28602.81226 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.0522, "high": 0.0535, "low": 0.0521, "close": 0.0526, "volume": 2163620.4, "close_time": 1746475199999, "quote_volume": 113990.01931, "trades": 826, "taker_buy_base": 1208555.2, "taker_buy_quote": 63679.37627 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.0524, "high": 0.0529, "low": 0.0518, "close": 0.0522, "volume": 1048928.7, "close_time": 1746489599999, "quote_volume": 54876.61037, "trades": 558, "taker_buy_base": 506696.8, "taker_buy_quote": 26523.20807 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0522, "high": 0.0527, "low": 0.0515, "close": 0.0523, "volume": 853655.2, "close_time": 1746503999999, "quote_volume": 44484.86994, "trades": 365, "taker_buy_base": 444251.8, "taker_buy_quote": 23150.71886 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0519, "close": 0.052, "volume": 736550.6, "close_time": 1746518399999, "quote_volume": 38406.16197, "trades": 371, "taker_buy_base": 342635.0, "taker_buy_quote": 17884.45794 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.052, "high": 0.052, "low": 0.0504, "close": 0.0506, "volume": 1880882.3, "close_time": 1746532799999, "quote_volume": 96064.05435, "trades": 842, "taker_buy_base": 872692.5, "taker_buy_quote": 44612.35462 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.0505, "high": 0.0517, "low": 0.0503, "close": 0.0505, "volume": 1169030.0, "close_time": 1746547199999, "quote_volume": 59452.65302, "trades": 473, "taker_buy_base": 634393.5, "taker_buy_quote": 32254.21895 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.0505, "high": 0.0508, "low": 0.0497, "close": 0.0502, "volume": 1280651.8, "close_time": 1746561599999, "quote_volume": 64296.53055, "trades": 544, "taker_buy_base": 599988.6, "taker_buy_quote": 30147.10895 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.0502, "high": 0.0509, "low": 0.0486, "close": 0.0509, "volume": 1242050.2, "close_time": 1746575999999, "quote_volume": 62168.20285, "trades": 628, "taker_buy_base": 647610.2, "taker_buy_quote": 32510.2119 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0508, "high": 0.0517, "low": 0.0505, "close": 0.051, "volume": 1029108.7, "close_time": 1746590399999, "quote_volume": 52742.69192, "trades": 532, "taker_buy_base": 581303.4, "taker_buy_quote": 29817.96012 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.0511, "high": 0.0513, "low": 0.0503, "close": 0.0509, "volume": 1178699.2, "close_time": 1746604799999, "quote_volume": 59940.48344, "trades": 469, "taker_buy_base": 488253.9, "taker_buy_quote": 24849.96862 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.051, "high": 0.0515, "low": 0.0501, "close": 0.0504, "volume": 1093629.0, "close_time": 1746619199999, "quote_volume": 55359.74757, "trades": 411, "taker_buy_base": 660308.5, "taker_buy_quote": 33425.96242 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.0505, "high": 0.0509, "low": 0.0501, "close": 0.0503, "volume": 1207357.9, "close_time": 1746633599999, "quote_volume": 60836.23185, "trades": 711, "taker_buy_base": 567756.4, "taker_buy_quote": 28620.00804 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.0503, "high": 0.0508, "low": 0.0496, "close": 0.05, "volume": 2806707.1, "close_time": 1746647999999, "quote_volume": 140394.2619, "trades": 1184, "taker_buy_base": 1358748.1, "taker_buy_quote": 68039.8333 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.0499, "high": 0.0515, "low": 0.0498, "close": 0.0513, "volume": 1354459.2, "close_time": 1746662399999, "quote_volume": 68838.16752, "trades": 667, "taker_buy_base": 738760.6, "taker_buy_quote": 37508.74311 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0514, "high": 0.0531, "low": 0.0514, "close": 0.053, "volume": 1021338.6, "close_time": 1746676799999, "quote_volume": 53153.11241, "trades": 680, "taker_buy_base": 553079.8, "taker_buy_quote": 28831.46498 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.053, "high": 0.0542, "low": 0.053, "close": 0.054, "volume": 2601471.5, "close_time": 1746691199999, "quote_volume": 139496.65764, "trades": 939, "taker_buy_base": 1244648.5, "taker_buy_quote": 66788.94259 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.0542, "high": 0.0552, "low": 0.054, "close": 0.0552, "volume": 1680817.5, "close_time": 1746705599999, "quote_volume": 91834.73588, "trades": 665, "taker_buy_base": 809728.1, "taker_buy_quote": 44289.65665 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.0552, "high": 0.0587, "low": 0.0551, "close": 0.058, "volume": 6575967.1, "close_time": 1746719999999, "quote_volume": 370048.00679, "trades": 2185, "taker_buy_base": 3406839.6, "taker_buy_quote": 191825.2174 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.0581, "high": 0.0603, "low": 0.0578, "close": 0.0599, "volume": 4092676.9, "close_time": 1746734399999, "quote_volume": 241626.07218, "trades": 1378, "taker_buy_base": 2348685.4, "taker_buy_quote": 138924.83862 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.06, "high": 0.064, "low": 0.0597, "close": 0.0635, "volume": 4137671.1, "close_time": 1746748799999, "quote_volume": 256835.31388, "trades": 1836, "taker_buy_base": 1875589.4, "taker_buy_quote": 116481.11745 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0635, "high": 0.0699, "low": 0.0632, "close": 0.0677, "volume": 6852946.8, "close_time": 1746763199999, "quote_volume": 461576.78351, "trades": 2621, "taker_buy_base": 3117246.0, "taker_buy_quote": 209415.09055 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.0679, "high": 0.0738, "low": 0.0678, "close": 0.0714, "volume": 13930646.9, "close_time": 1746777599999, "quote_volume": 992000.3363, "trades": 5177, "taker_buy_base": 6099537.9, "taker_buy_quote": 434327.29736 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.0714, "high": 0.0725, "low": 0.0684, "close": 0.0696, "volume": 12305533.1, "close_time": 1746791999999, "quote_volume": 861000.30757, "trades": 5489, "taker_buy_base": 5597102.3, "taker_buy_quote": 392572.46177 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0668, "close": 0.0675, "volume": 5181454.0, "close_time": 1746806399999, "quote_volume": 355489.27943, "trades": 2187, "taker_buy_base": 2408836.0, "taker_buy_quote": 165378.62871 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.0675, "high": 0.069, "low": 0.0672, "close": 0.0675, "volume": 3653241.9, "close_time": 1746820799999, "quote_volume": 248832.14274, "trades": 1867, "taker_buy_base": 1793805.9, "taker_buy_quote": 122353.93148 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.0676, "high": 0.0692, "low": 0.0671, "close": 0.0692, "volume": 1477893.0, "close_time": 1746835199999, "quote_volume": 100673.37031, "trades": 822, "taker_buy_base": 875848.0, "taker_buy_quote": 59682.1462 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0691, "high": 0.0711, "low": 0.0677, "close": 0.0697, "volume": 1781931.7, "close_time": 1746849599999, "quote_volume": 124024.18919, "trades": 1178, "taker_buy_base": 891188.5, "taker_buy_quote": 62240.72172 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.0697, "high": 0.071, "low": 0.0686, "close": 0.071, "volume": 1963515.6, "close_time": 1746863999999, "quote_volume": 136680.71628, "trades": 1503, "taker_buy_base": 927510.1, "taker_buy_quote": 64598.89973 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.0708, "high": 0.0717, "low": 0.0684, "close": 0.0687, "volume": 3440667.0, "close_time": 1746878399999, "quote_volume": 240873.95537, "trades": 1640, "taker_buy_base": 1194535.6, "taker_buy_quote": 83969.01695 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.0688, "high": 0.0713, "low": 0.0688, "close": 0.0699, "volume": 2167195.4, "close_time": 1746892799999, "quote_volume": 152342.44371, "trades": 1326, "taker_buy_base": 1198827.2, "taker_buy_quote": 84466.92307 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.0699, "high": 0.0724, "low": 0.0697, "close": 0.0723, "volume": 3367052.3, "close_time": 1746907199999, "quote_volume": 240471.69063, "trades": 1711, "taker_buy_base": 1450001.1, "taker_buy_quote": 103646.53941 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.0723, "high": 0.0788, "low": 0.0715, "close": 0.0785, "volume": 7504513.8, "close_time": 1746921599999, "quote_volume": 569091.46829, "trades": 3953, "taker_buy_base": 3798744.2, "taker_buy_quote": 288613.87239 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.0784, "high": 0.0803, "low": 0.0739, "close": 0.0785, "volume": 8249445.2, "close_time": 1746935999999, "quote_volume": 634802.82717, "trades": 4435, "taker_buy_base": 3852770.2, "taker_buy_quote": 297049.0253 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.0785, "high": 0.0805, "low": 0.0752, "close": 0.0753, "volume": 5978896.7, "close_time": 1746950399999, "quote_volume": 468281.70305, "trades": 3772, "taker_buy_base": 2701058.8, "taker_buy_quote": 211807.93511 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.0753, "high": 0.0769, "low": 0.0741, "close": 0.0764, "volume": 2230172.3, "close_time": 1746964799999, "quote_volume": 168556.4029, "trades": 1243, "taker_buy_base": 1028130.6, "taker_buy_quote": 77886.12804 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0736, "close": 0.074, "volume": 2460204.5, "close_time": 1746979199999, "quote_volume": 185147.71234, "trades": 1504, "taker_buy_base": 1046488.6, "taker_buy_quote": 78799.85222 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.0741, "high": 0.076, "low": 0.0723, "close": 0.0751, "volume": 2107482.6, "close_time": 1746993599999, "quote_volume": 156876.78724, "trades": 1284, "taker_buy_base": 1042812.2, "taker_buy_quote": 77972.95558 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.0751, "high": 0.0765, "low": 0.0749, "close": 0.0757, "volume": 858209.6, "close_time": 1747007999999, "quote_volume": 65024.03633, "trades": 525, "taker_buy_base": 498491.5, "taker_buy_quote": 37802.21266 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0758, "high": 0.0773, "low": 0.0752, "close": 0.0767, "volume": 1064284.6, "close_time": 1747022399999, "quote_volume": 81254.49542, "trades": 804, "taker_buy_base": 575937.3, "taker_buy_quote": 44002.03571 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.0765, "high": 0.08, "low": 0.0744, "close": 0.0788, "volume": 3545602.7, "close_time": 1747036799999, "quote_volume": 275414.45492, "trades": 2292, "taker_buy_base": 2029749.7, "taker_buy_quote": 157685.89325 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.0789, "high": 0.081, "low": 0.0761, "close": 0.0763, "volume": 3681674.0, "close_time": 1747051199999, "quote_volume": 288668.6185, "trades": 2289, "taker_buy_base": 1630775.5, "taker_buy_quote": 127869.56203 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.0765, "high": 0.0782, "low": 0.074, "close": 0.0743, "volume": 4243902.6, "close_time": 1747065599999, "quote_volume": 323328.60926, "trades": 2812, "taker_buy_base": 1981808.8, "taker_buy_quote": 151275.67663 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.0743, "high": 0.0762, "low": 0.0693, "close": 0.0721, "volume": 4888555.4, "close_time": 1747079999999, "quote_volume": 353237.11221, "trades": 3188, "taker_buy_base": 1809963.2, "taker_buy_quote": 130536.46188 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.072, "high": 0.0742, "low": 0.0718, "close": 0.074, "volume": 900580.5, "close_time": 1747094399999, "quote_volume": 65910.4783, "trades": 717, "taker_buy_base": 471131.7, "taker_buy_quote": 34474.76069 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0691, "close": 0.0694, "volume": 3441061.2, "close_time": 1747108799999, "quote_volume": 244116.80746, "trades": 2074, "taker_buy_base": 1690479.8, "taker_buy_quote": 119327.33303 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.0694, "high": 0.0731, "low": 0.0692, "close": 0.0729, "volume": 2514949.3, "close_time": 1747123199999, "quote_volume": 181082.75644, "trades": 1734, "taker_buy_base": 1514151.5, "taker_buy_quote": 108999.56061 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.0728, "high": 0.0754, "low": 0.0722, "close": 0.0749, "volume": 2321001.7, "close_time": 1747137599999, "quote_volume": 171272.8647, "trades": 1554, "taker_buy_base": 1286158.3, "taker_buy_quote": 94784.83915 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.0749, "high": 0.0761, "low": 0.0738, "close": 0.0759, "volume": 2916626.3, "close_time": 1747151999999, "quote_volume": 218910.40509, "trades": 1861, "taker_buy_base": 1487327.5, "taker_buy_quote": 111818.20025 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.0758, "high": 0.0814, "low": 0.0756, "close": 0.0803, "volume": 4869077.2, "close_time": 1747166399999, "quote_volume": 383067.08098, "trades": 2734, "taker_buy_base": 2295443.8, "taker_buy_quote": 180533.95033 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.0802, "high": 0.0805, "low": 0.078, "close": 0.0786, "volume": 2113400.8, "close_time": 1747180799999, "quote_volume": 167752.85546, "trades": 1396, "taker_buy_base": 770376.3, "taker_buy_quote": 61169.63338 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0785, "high": 0.0795, "low": 0.0771, "close": 0.0775, "volume": 1817392.1, "close_time": 1747195199999, "quote_volume": 142598.82301, "trades": 1397, "taker_buy_base": 867603.4, "taker_buy_quote": 68149.51313 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.0773, "high": 0.0781, "low": 0.0752, "close": 0.0752, "volume": 2509652.9, "close_time": 1747209599999, "quote_volume": 192520.70797, "trades": 1410, "taker_buy_base": 1558104.4, "taker_buy_quote": 119844.93476 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.0753, "high": 0.076, "low": 0.0739, "close": 0.0755, "volume": 3167121.1, "close_time": 1747223999999, "quote_volume": 236840.05841, "trades": 1658, "taker_buy_base": 1779557.5, "taker_buy_quote": 133158.55867 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0733, "close": 0.0742, "volume": 2202229.0, "close_time": 1747238399999, "quote_volume": 163901.08983, "trades": 1200, "taker_buy_base": 1334731.1, "taker_buy_quote": 99378.50788 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.0743, "high": 0.0749, "low": 0.073, "close": 0.0744, "volume": 1830975.4, "close_time": 1747252799999, "quote_volume": 135557.52317, "trades": 1034, "taker_buy_base": 935877.9, "taker_buy_quote": 69308.27661 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0724, "close": 0.0733, "volume": 1554217.2, "close_time": 1747267199999, "quote_volume": 113827.48365, "trades": 829, "taker_buy_base": 484246.2, "taker_buy_quote": 35528.5856 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0733, "high": 0.0745, "low": 0.0717, "close": 0.0718, "volume": 978846.8, "close_time": 1747281599999, "quote_volume": 71136.55367, "trades": 853, "taker_buy_base": 520273.0, "taker_buy_quote": 37805.56127 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.0719, "high": 0.0724, "low": 0.0683, "close": 0.0685, "volume": 2267469.4, "close_time": 1747295999999, "quote_volume": 158772.4907, "trades": 1306, "taker_buy_base": 851724.3, "taker_buy_quote": 59869.03927 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.0685, "high": 0.0704, "low": 0.0679, "close": 0.0693, "volume": 1955567.7, "close_time": 1747310399999, "quote_volume": 135707.35728, "trades": 1080, "taker_buy_base": 1142300.1, "taker_buy_quote": 79245.72894 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.0693, "high": 0.0723, "low": 0.0679, "close": 0.0723, "volume": 5595828.0, "close_time": 1747324799999, "quote_volume": 389880.56131, "trades": 2582, "taker_buy_base": 2522593.4, "taker_buy_quote": 176200.76705 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.0722, "high": 0.0739, "low": 0.0697, "close": 0.07, "volume": 2767731.6, "close_time": 1747339199999, "quote_volume": 198622.94549, "trades": 1575, "taker_buy_base": 1413507.3, "taker_buy_quote": 101452.6437 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.0701, "high": 0.0705, "low": 0.0679, "close": 0.0695, "volume": 2486339.6, "close_time": 1747353599999, "quote_volume": 172706.7629, "trades": 1138, "taker_buy_base": 1192295.2, "taker_buy_quote": 82837.61045 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0695, "high": 0.0705, "low": 0.0688, "close": 0.0703, "volume": 1433999.0, "close_time": 1747367999999, "quote_volume": 100061.35019, "trades": 913, "taker_buy_base": 828065.5, "taker_buy_quote": 57797.64514 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.0705, "high": 0.0716, "low": 0.0697, "close": 0.0711, "volume": 2602884.4, "close_time": 1747382399999, "quote_volume": 184750.79048, "trades": 1169, "taker_buy_base": 1332435.8, "taker_buy_quote": 94559.92972 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0685, "close": 0.0696, "volume": 2231440.7, "close_time": 1747396799999, "quote_volume": 155984.8729, "trades": 1072, "taker_buy_base": 1045895.0, "taker_buy_quote": 73175.71161 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.0696, "high": 0.0702, "low": 0.0682, "close": 0.0696, "volume": 1568943.3, "close_time": 1747411199999, "quote_volume": 108733.56025, "trades": 820, "taker_buy_base": 783258.7, "taker_buy_quote": 54279.92079 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.0696, "high": 0.0702, "low": 0.0684, "close": 0.0691, "volume": 949615.8, "close_time": 1747425599999, "quote_volume": 65658.48645, "trades": 528, "taker_buy_base": 456087.2, "taker_buy_quote": 31537.37662 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.069, "high": 0.0691, "low": 0.0663, "close": 0.0669, "volume": 1548358.2, "close_time": 1747439999999, "quote_volume": 104656.503, "trades": 857, "taker_buy_base": 717705.4, "taker_buy_quote": 48565.50898 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.067, "high": 0.0672, "low": 0.0646, "close": 0.0662, "volume": 1656780.8, "close_time": 1747454399999, "quote_volume": 108603.96521, "trades": 907, "taker_buy_base": 907930.3, "taker_buy_quote": 59544.50634 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0652, "close": 0.066, "volume": 1465066.0, "close_time": 1747468799999, "quote_volume": 96739.98917, "trades": 617, "taker_buy_base": 1012586.6, "taker_buy_quote": 66840.48183 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.066, "high": 0.0665, "low": 0.0652, "close": 0.0659, "volume": 749242.6, "close_time": 1747483199999, "quote_volume": 49383.87267, "trades": 468, "taker_buy_base": 397634.5, "taker_buy_quote": 26245.62072 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.0658, "high": 0.0665, "low": 0.0648, "close": 0.0657, "volume": 868087.9, "close_time": 1747497599999, "quote_volume": 57169.78059, "trades": 477, "taker_buy_base": 456884.9, "taker_buy_quote": 30115.83705 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0644, "close": 0.065, "volume": 2132373.6, "close_time": 1747511999999, "quote_volume": 139628.48608, "trades": 851, "taker_buy_base": 1093719.8, "taker_buy_quote": 71666.64244 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.065, "high": 0.0663, "low": 0.0646, "close": 0.0651, "volume": 727086.5, "close_time": 1747526399999, "quote_volume": 47701.50342, "trades": 390, "taker_buy_base": 464981.4, "taker_buy_quote": 30473.40013 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0651, "high": 0.0657, "low": 0.0646, "close": 0.065, "volume": 1012063.8, "close_time": 1747540799999, "quote_volume": 65902.58033, "trades": 480, "taker_buy_base": 543207.7, "taker_buy_quote": 35391.88765 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.0651, "high": 0.0679, "low": 0.0651, "close": 0.0679, "volume": 1097157.2, "close_time": 1747555199999, "quote_volume": 73587.43996, "trades": 459, "taker_buy_base": 687485.9, "taker_buy_quote": 46151.47547 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.068, "high": 0.0697, "low": 0.0676, "close": 0.0676, "volume": 1535974.4, "close_time": 1747569599999, "quote_volume": 105647.11173, "trades": 738, "taker_buy_base": 738290.0, "taker_buy_quote": 50774.16253 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.0675, "high": 0.0714, "low": 0.0673, "close": 0.0712, "volume": 1436168.4, "close_time": 1747583999999, "quote_volume": 100204.7725, "trades": 700, "taker_buy_base": 830609.5, "taker_buy_quote": 57950.67198 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0661, "close": 0.0663, "volume": 2426690.1, "close_time": 1747598399999, "quote_volume": 166280.58418, "trades": 1248, "taker_buy_base": 958715.4, "taker_buy_quote": 65836.43535 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.0661, "high": 0.07, "low": 0.0647, "close": 0.0696, "volume": 2139368.8, "close_time": 1747612799999, "quote_volume": 141970.00023, "trades": 1277, "taker_buy_base": 990898.4, "taker_buy_quote": 65918.36141 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0697, "high": 0.0703, "low": 0.0657, "close": 0.0662, "volume": 1877250.6, "close_time": 1747627199999, "quote_volume": 126396.33762, "trades": 931, "taker_buy_base": 683744.8, "taker_buy_quote": 46251.6865 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.0661, "high": 0.0664, "low": 0.0645, "close": 0.0658, "volume": 2440177.3, "close_time": 1747641599999, "quote_volume": 159602.7998, "trades": 1270, "taker_buy_base": 1291198.9, "taker_buy_quote": 84597.17108 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.0657, "high": 0.066, "low": 0.0646, "close": 0.0651, "volume": 1736680.8, "close_time": 1747655999999, "quote_volume": 113139.10779, "trades": 850, "taker_buy_base": 810387.6, "taker_buy_quote": 52803.14977 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.065, "high": 0.0668, "low": 0.0639, "close": 0.0666, "volume": 2911758.4, "close_time": 1747670399999, "quote_volume": 190069.3771, "trades": 1249, "taker_buy_base": 1689471.9, "taker_buy_quote": 110304.30761 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.0665, "high": 0.0683, "low": 0.066, "close": 0.067, "volume": 2279768.1, "close_time": 1747684799999, "quote_volume": 153005.38639, "trades": 993, "taker_buy_base": 1330243.5, "taker_buy_quote": 89420.64075 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.067, "high": 0.0677, "low": 0.0665, "close": 0.0676, "volume": 1325618.5, "close_time": 1747699199999, "quote_volume": 89087.43323, "trades": 593, "taker_buy_base": 664403.4, "taker_buy_quote": 44711.04148 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0678, "high": 0.069, "low": 0.0665, "close": 0.0679, "volume": 981657.1, "close_time": 1747713599999, "quote_volume": 66703.24117, "trades": 566, "taker_buy_base": 499631.7, "taker_buy_quote": 34038.99705 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.0679, "high": 0.0685, "low": 0.0665, "close": 0.0668, "volume": 1471735.5, "close_time": 1747727999999, "quote_volume": 99029.82837, "trades": 687, "taker_buy_base": 720256.3, "taker_buy_quote": 48579.33842 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.0668, "high": 0.0671, "low": 0.0657, "close": 0.0661, "volume": 1661880.3, "close_time": 1747742399999, "quote_volume": 110579.46873, "trades": 888, "taker_buy_base": 865907.0, "taker_buy_quote": 57611.65743 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.0661, "high": 0.0666, "low": 0.0655, "close": 0.0664, "volume": 1453710.1, "close_time": 1747756799999, "quote_volume": 95811.47458, "trades": 618, "taker_buy_base": 686017.9, "taker_buy_quote": 45224.87102 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.0664, "high": 0.0671, "low": 0.0648, "close": 0.0668, "volume": 1728934.8, "close_time": 1747771199999, "quote_volume": 114299.9025, "trades": 753, "taker_buy_base": 753711.2, "taker_buy_quote": 49847.44633 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.0667, "high": 0.0682, "low": 0.0665, "close": 0.0676, "volume": 1235706.5, "close_time": 1747785599999, "quote_volume": 83188.01232, "trades": 615, "taker_buy_base": 620140.4, "taker_buy_quote": 41766.39303 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0659, "close": 0.0667, "volume": 947781.9, "close_time": 1747799999999, "quote_volume": 63452.73112, "trades": 477, "taker_buy_base": 326808.1, "taker_buy_quote": 21891.99879 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.0667, "high": 0.0691, "low": 0.0663, "close": 0.0667, "volume": 2687181.2, "close_time": 1747814399999, "quote_volume": 182154.69228, "trades": 951, "taker_buy_base": 1725395.8, "taker_buy_quote": 117040.14925 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.0669, "high": 0.0674, "low": 0.0659, "close": 0.0667, "volume": 719279.7, "close_time": 1747828799999, "quote_volume": 47774.51339, "trades": 427, "taker_buy_base": 303893.4, "taker_buy_quote": 20224.33362 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.0667, "high": 0.0673, "low": 0.0659, "close": 0.0672, "volume": 2406748.4, "close_time": 1747843199999, "quote_volume": 160663.16382, "trades": 1086, "taker_buy_base": 1292271.6, "taker_buy_quote": 86366.61902 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.0673, "high": 0.0699, "low": 0.0649, "close": 0.068, "volume": 5583000.2, "close_time": 1747857599999, "quote_volume": 374015.21646, "trades": 2106, "taker_buy_base": 2200872.0, "taker_buy_quote": 147422.04724 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.068, "high": 0.0691, "low": 0.0665, "close": 0.0681, "volume": 3648068.4, "close_time": 1747871999999, "quote_volume": 247019.73032, "trades": 967, "taker_buy_base": 1683633.9, "taker_buy_quote": 113931.45263 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0682, "high": 0.0699, "low": 0.0679, "close": 0.0696, "volume": 2041175.7, "close_time": 1747886399999, "quote_volume": 141208.68573, "trades": 1109, "taker_buy_base": 1133353.9, "taker_buy_quote": 78506.19627 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.0696, "high": 0.0703, "low": 0.0687, "close": 0.0694, "volume": 965671.4, "close_time": 1747900799999, "quote_volume": 67030.09939, "trades": 608, "taker_buy_base": 408025.2, "taker_buy_quote": 28356.03613 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.0695, "high": 0.0717, "low": 0.0692, "close": 0.0697, "volume": 1721691.2, "close_time": 1747915199999, "quote_volume": 121162.76803, "trades": 859, "taker_buy_base": 882079.4, "taker_buy_quote": 62080.26639 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.0697, "high": 0.0725, "low": 0.0692, "close": 0.0719, "volume": 3066353.3, "close_time": 1747929599999, "quote_volume": 216291.90185, "trades": 1417, "taker_buy_base": 1648054.2, "taker_buy_quote": 116230.69551 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.0719, "high": 0.0727, "low": 0.0702, "close": 0.0705, "volume": 2095788.9, "close_time": 1747943999999, "quote_volume": 149710.7692, "trades": 1009, "taker_buy_base": 879329.0, "taker_buy_quote": 62926.62962 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.0705, "high": 0.0722, "low": 0.0699, "close": 0.0722, "volume": 622154.7, "close_time": 1747958399999, "quote_volume": 44212.5338, "trades": 437, "taker_buy_base": 321081.9, "taker_buy_quote": 22827.63067 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0722, "high": 0.0735, "low": 0.0712, "close": 0.0733, "volume": 1718444.3, "close_time": 1747972799999, "quote_volume": 124942.17877, "trades": 749, "taker_buy_base": 1006102.8, "taker_buy_quote": 73272.16931 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0698, "close": 0.0703, "volume": 1806791.1, "close_time": 1747987199999, "quote_volume": 129056.40594, "trades": 775, "taker_buy_base": 430675.2, "taker_buy_quote": 30647.6841 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.0703, "high": 0.0716, "low": 0.0665, "close": 0.067, "volume": 4320602.6, "close_time": 1748001599999, "quote_volume": 296169.87215, "trades": 2130, "taker_buy_base": 2105603.3, "taker_buy_quote": 144534.38855 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.0671, "high": 0.068, "low": 0.0648, "close": 0.0665, "volume": 5153537.6, "close_time": 1748015999999, "quote_volume": 343267.72284, "trades": 2376, "taker_buy_base": 2275851.2, "taker_buy_quote": 151584.49988 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.0667, "high": 0.067, "low": 0.0658, "close": 0.0659, "volume": 1894332.5, "close_time": 1748030399999, "quote_volume": 125635.45006, "trades": 944, "taker_buy_base": 1131510.7, "taker_buy_quote": 75054.1314 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0628, "close": 0.0632, "volume": 1636890.7, "close_time": 1748044799999, "quote_volume": 105681.76364, "trades": 778, "taker_buy_base": 692841.3, "taker_buy_quote": 44822.59794 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0632, "high": 0.0643, "low": 0.0623, "close": 0.064, "volume": 896779.9, "close_time": 1748059199999, "quote_volume": 56935.49605, "trades": 490, "taker_buy_base": 552743.6, "taker_buy_quote": 35136.93411 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.064, "high": 0.0645, "low": 0.0636, "close": 0.0642, "volume": 843698.7, "close_time": 1748073599999, "quote_volume": 54091.01241, "trades": 414, "taker_buy_base": 429379.9, "taker_buy_quote": 27522.71215 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.0641, "high": 0.0648, "low": 0.0634, "close": 0.0646, "volume": 1035375.7, "close_time": 1748087999999, "quote_volume": 66334.15589, "trades": 531, "taker_buy_base": 404916.5, "taker_buy_quote": 25924.77144 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0635, "close": 0.0638, "volume": 1097526.9, "close_time": 1748102399999, "quote_volume": 70574.08677, "trades": 313, "taker_buy_base": 760897.0, "taker_buy_quote": 48900.72597 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.0639, "high": 0.0644, "low": 0.0634, "close": 0.0639, "volume": 470232.5, "close_time": 1748116799999, "quote_volume": 30019.20479, "trades": 269, "taker_buy_base": 312039.5, "taker_buy_quote": 19927.22071 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0627, "close": 0.0635, "volume": 732277.0, "close_time": 1748131199999, "quote_volume": 46281.70116, "trades": 374, "taker_buy_base": 410217.5, "taker_buy_quote": 25932.84802 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0635, "high": 0.0637, "low": 0.062, "close": 0.0625, "volume": 974373.2, "close_time": 1748145599999, "quote_volume": 60938.64317, "trades": 525, "taker_buy_base": 467249.0, "taker_buy_quote": 29237.16753 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0614, "close": 0.0619, "volume": 1191184.4, "close_time": 1748159999999, "quote_volume": 73815.63979, "trades": 610, "taker_buy_base": 428906.5, "taker_buy_quote": 26596.261 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0607, "close": 0.0612, "volume": 1698437.3, "close_time": 1748174399999, "quote_volume": 103809.57852, "trades": 640, "taker_buy_base": 1087140.2, "taker_buy_quote": 66423.35879 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.0611, "high": 0.062, "low": 0.0599, "close": 0.061, "volume": 1608463.6, "close_time": 1748188799999, "quote_volume": 98140.46807, "trades": 733, "taker_buy_base": 843231.1, "taker_buy_quote": 51583.19235 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0602, "close": 0.0612, "volume": 1199093.0, "close_time": 1748203199999, "quote_volume": 72912.67083, "trades": 511, "taker_buy_base": 425271.8, "taker_buy_quote": 25889.76785 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.0612, "high": 0.0635, "low": 0.0609, "close": 0.0632, "volume": 1269085.8, "close_time": 1748217599999, "quote_volume": 78672.35803, "trades": 480, "taker_buy_base": 920005.1, "taker_buy_quote": 57124.19255 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0632, "high": 0.0641, "low": 0.0628, "close": 0.064, "volume": 850965.9, "close_time": 1748231999999, "quote_volume": 53970.14838, "trades": 320, "taker_buy_base": 365452.1, "taker_buy_quote": 23178.39491 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.0639, "high": 0.065, "low": 0.0637, "close": 0.0644, "volume": 993233.6, "close_time": 1748246399999, "quote_volume": 63896.36025, "trades": 418, "taker_buy_base": 399840.3, "taker_buy_quote": 25751.71168 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0629, "close": 0.0632, "volume": 504861.6, "close_time": 1748260799999, "quote_volume": 32216.30151, "trades": 286, "taker_buy_base": 216462.6, "taker_buy_quote": 13831.43807 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0616, "close": 0.0628, "volume": 1194158.7, "close_time": 1748275199999, "quote_volume": 74576.18964, "trades": 523, "taker_buy_base": 474447.5, "taker_buy_quote": 29661.38745 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0607, "close": 0.061, "volume": 1082131.3, "close_time": 1748289599999, "quote_volume": 66428.93414, "trades": 561, "taker_buy_base": 358525.3, "taker_buy_quote": 21992.73446 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.0609, "high": 0.0621, "low": 0.0605, "close": 0.0613, "volume": 1186537.3, "close_time": 1748303999999, "quote_volume": 72807.4681, "trades": 444, "taker_buy_base": 534150.1, "taker_buy_quote": 32834.11175 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0614, "high": 0.0618, "low": 0.0592, "close": 0.0615, "volume": 1263998.0, "close_time": 1748318399999, "quote_volume": 76139.26472, "trades": 635, "taker_buy_base": 624732.0, "taker_buy_quote": 37765.22489 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.0615, "high": 0.0635, "low": 0.0612, "close": 0.0628, "volume": 933322.0, "close_time": 1748332799999, "quote_volume": 58060.89531, "trades": 519, "taker_buy_base": 450007.4, "taker_buy_quote": 28029.42561 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.0629, "high": 0.064, "low": 0.0629, "close": 0.0635, "volume": 1171142.1, "close_time": 1748347199999, "quote_volume": 74443.44811, "trades": 487, "taker_buy_base": 674063.5, "taker_buy_quote": 42851.94422 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.0636, "high": 0.0648, "low": 0.0625, "close": 0.0637, "volume": 1716691.4, "close_time": 1748361599999, "quote_volume": 109358.82194, "trades": 823, "taker_buy_base": 838078.1, "taker_buy_quote": 53547.48318 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.0638, "high": 0.0645, "low": 0.0634, "close": 0.0639, "volume": 1198256.5, "close_time": 1748375999999, "quote_volume": 76620.24998, "trades": 546, "taker_buy_base": 626503.6, "taker_buy_quote": 40107.9545 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.0638, "high": 0.064, "low": 0.0626, "close": 0.0628, "volume": 574172.0, "close_time": 1748390399999, "quote_volume": 36254.36554, "trades": 359, "taker_buy_base": 235856.4, "taker_buy_quote": 14909.21303 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0622, "close": 0.0629, "volume": 828786.7, "close_time": 1748404799999, "quote_volume": 52048.77396, "trades": 469, "taker_buy_base": 366315.4, "taker_buy_quote": 23037.66258 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0616, "close": 0.0616, "volume": 978404.7, "close_time": 1748419199999, "quote_volume": 60909.90731, "trades": 417, "taker_buy_base": 494387.5, "taker_buy_quote": 30800.7253 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.0616, "high": 0.0642, "low": 0.0613, "close": 0.0639, "volume": 1095166.9, "close_time": 1748433599999, "quote_volume": 68815.54782, "trades": 639, "taker_buy_base": 514370.9, "taker_buy_quote": 32179.84147 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.0639, "high": 0.0646, "low": 0.0603, "close": 0.0605, "volume": 2775161.7, "close_time": 1748447999999, "quote_volume": 172172.82945, "trades": 1483, "taker_buy_base": 1131679.0, "taker_buy_quote": 70659.49541 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.0606, "high": 0.0618, "low": 0.0593, "close": 0.0595, "volume": 1536331.4, "close_time": 1748462399999, "quote_volume": 93159.07714, "trades": 984, "taker_buy_base": 854057.1, "taker_buy_quote": 51877.78967 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.0595, "high": 0.0617, "low": 0.0586, "close": 0.0616, "volume": 2333218.0, "close_time": 1748476799999, "quote_volume": 139187.54015, "trades": 958, "taker_buy_base": 1148123.7, "taker_buy_quote": 68656.39049 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0616, "high": 0.0653, "low": 0.0612, "close": 0.0645, "volume": 3957240.8, "close_time": 1748491199999, "quote_volume": 250988.55547, "trades": 1745, "taker_buy_base": 1783312.4, "taker_buy_quote": 113212.17892 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0619, "close": 0.062, "volume": 1222253.8, "close_time": 1748505599999, "quote_volume": 77118.17766, "trades": 810, "taker_buy_base": 446151.6, "taker_buy_quote": 28159.23165 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.062, "high": 0.0624, "low": 0.061, "close": 0.0615, "volume": 1689807.4, "close_time": 1748519999999, "quote_volume": 104253.90201, "trades": 921, "taker_buy_base": 941122.7, "taker_buy_quote": 58085.6333 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0595, "close": 0.0596, "volume": 3517246.1, "close_time": 1748534399999, "quote_volume": 213410.75167, "trades": 1645, "taker_buy_base": 1735426.4, "taker_buy_quote": 105242.66358 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.0597, "high": 0.0609, "low": 0.0593, "close": 0.06, "volume": 1504948.8, "close_time": 1748548799999, "quote_volume": 90412.73218, "trades": 950, "taker_buy_base": 876477.0, "taker_buy_quote": 52682.93123 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.06, "high": 0.0618, "low": 0.0599, "close": 0.0602, "volume": 1540539.8, "close_time": 1748563199999, "quote_volume": 93293.87369, "trades": 727, "taker_buy_base": 635060.9, "taker_buy_quote": 38458.22709 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0555, "close": 0.058, "volume": 8930040.1, "close_time": 1748577599999, "quote_volume": 511658.9971, "trades": 3161, "taker_buy_base": 4075853.9, "taker_buy_quote": 233565.09787 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.058, "high": 0.0581, "low": 0.0562, "close": 0.0571, "volume": 2073733.1, "close_time": 1748591999999, "quote_volume": 118700.59491, "trades": 933, "taker_buy_base": 1115674.6, "taker_buy_quote": 63917.90189 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.057, "high": 0.0578, "low": 0.0565, "close": 0.0576, "volume": 2593190.9, "close_time": 1748606399999, "quote_volume": 148204.8467, "trades": 1906, "taker_buy_base": 1618263.5, "taker_buy_quote": 92513.56144 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.0575, "high": 0.0588, "low": 0.0564, "close": 0.0578, "volume": 9193231.8, "close_time": 1748620799999, "quote_volume": 531132.71943, "trades": 7952, "taker_buy_base": 5113538.1, "taker_buy_quote": 295936.73276 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.0578, "high": 0.0582, "low": 0.0546, "close": 0.0559, "volume": 6864511.0, "close_time": 1748635199999, "quote_volume": 381995.1483, "trades": 2343, "taker_buy_base": 3654758.3, "taker_buy_quote": 203359.32418 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.0558, "high": 0.0564, "low": 0.0518, "close": 0.0524, "volume": 8935230.8, "close_time": 1748649599999, "quote_volume": 481632.22455, "trades": 2332, "taker_buy_base": 4120543.1, "taker_buy_quote": 222338.65555 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0524, "high": 0.0525, "low": 0.05, "close": 0.0511, "volume": 4948743.8, "close_time": 1748663999999, "quote_volume": 252038.66945, "trades": 1834, "taker_buy_base": 2176145.7, "taker_buy_quote": 110815.14962 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.0512, "high": 0.0525, "low": 0.0509, "close": 0.0523, "volume": 1322666.7, "close_time": 1748678399999, "quote_volume": 68668.94489, "trades": 558, "taker_buy_base": 729778.0, "taker_buy_quote": 37951.38167 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0511, "close": 0.0515, "volume": 2140932.0, "close_time": 1748692799999, "quote_volume": 110709.62095, "trades": 841, "taker_buy_base": 773594.8, "taker_buy_quote": 40008.34959 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.0514, "high": 0.0528, "low": 0.0514, "close": 0.0523, "volume": 3223227.2, "close_time": 1748707199999, "quote_volume": 168486.65002, "trades": 1123, "taker_buy_base": 1221276.8, "taker_buy_quote": 63758.16053 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.0523, "high": 0.0539, "low": 0.0521, "close": 0.0538, "volume": 2201992.0, "close_time": 1748721599999, "quote_volume": 116773.6977, "trades": 794, "taker_buy_base": 1408776.6, "taker_buy_quote": 74827.08999 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0532, "close": 0.0533, "volume": 737710.2, "close_time": 1748735999999, "quote_volume": 39433.40408, "trades": 392, "taker_buy_base": 338379.1, "taker_buy_quote": 18090.78027 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0521, "close": 0.0525, "volume": 1605992.8, "close_time": 1748750399999, "quote_volume": 84809.36967, "trades": 736, "taker_buy_base": 703826.0, "taker_buy_quote": 37267.0124 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.0524, "high": 0.0534, "low": 0.0523, "close": 0.0531, "volume": 560588.7, "close_time": 1748764799999, "quote_volume": 29758.59923, "trades": 294, "taker_buy_base": 339855.3, "taker_buy_quote": 18053.9033 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0518, "close": 0.0527, "volume": 848950.2, "close_time": 1748779199999, "quote_volume": 44458.71706, "trades": 400, "taker_buy_base": 305344.2, "taker_buy_quote": 16050.64448 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.0526, "high": 0.0536, "low": 0.0515, "close": 0.0533, "volume": 7124805.5, "close_time": 1748793599999, "quote_volume": 375502.75062, "trades": 1621, "taker_buy_base": 3530388.3, "taker_buy_quote": 186136.68285 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.0533, "high": 0.0542, "low": 0.0526, "close": 0.0535, "volume": 1575613.4, "close_time": 1748807999999, "quote_volume": 84370.60221, "trades": 642, "taker_buy_base": 721271.4, "taker_buy_quote": 38605.02022 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.0535, "high": 0.0546, "low": 0.0532, "close": 0.0546, "volume": 750611.5, "close_time": 1748822399999, "quote_volume": 40518.1946, "trades": 341, "taker_buy_base": 452814.3, "taker_buy_quote": 24473.57566 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0527, "close": 0.053, "volume": 928196.1, "close_time": 1748836799999, "quote_volume": 49988.13831, "trades": 387, "taker_buy_base": 338499.7, "taker_buy_quote": 18272.66489 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.0529, "high": 0.0541, "low": 0.0526, "close": 0.0538, "volume": 515283.8, "close_time": 1748851199999, "quote_volume": 27463.96392, "trades": 281, "taker_buy_base": 235847.3, "taker_buy_quote": 12578.25233 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0523, "close": 0.0527, "volume": 1379006.3, "close_time": 1748865599999, "quote_volume": 72769.82261, "trades": 535, "taker_buy_base": 620556.9, "taker_buy_quote": 32692.22248 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.0527, "high": 0.0539, "low": 0.0524, "close": 0.0538, "volume": 1579092.3, "close_time": 1748879999999, "quote_volume": 83919.91736, "trades": 782, "taker_buy_base": 707469.2, "taker_buy_quote": 37608.22543 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0526, "close": 0.053, "volume": 1894080.0, "close_time": 1748894399999, "quote_volume": 101787.41242, "trades": 572, "taker_buy_base": 856313.2, "taker_buy_quote": 46032.11123 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.0531, "high": 0.0559, "low": 0.0531, "close": 0.0556, "volume": 1359471.7, "close_time": 1748908799999, "quote_volume": 74639.74406, "trades": 597, "taker_buy_base": 659335.1, "taker_buy_quote": 36139.11965 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0556, "high": 0.057, "low": 0.0555, "close": 0.0558, "volume": 3245394.5, "close_time": 1748923199999, "quote_volume": 182200.57508, "trades": 1023, "taker_buy_base": 1897943.7, "taker_buy_quote": 106451.74499 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.0558, "high": 0.0575, "low": 0.0554, "close": 0.0567, "volume": 4567841.8, "close_time": 1748937599999, "quote_volume": 259286.19503, "trades": 1045, "taker_buy_base": 1751710.4, "taker_buy_quote": 99465.99752 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.0567, "high": 0.0595, "low": 0.056, "close": 0.0583, "volume": 7483904.7, "close_time": 1748951999999, "quote_volume": 430334.32058, "trades": 1713, "taker_buy_base": 3640333.0, "taker_buy_quote": 209128.78591 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.0583, "high": 0.0603, "low": 0.058, "close": 0.0594, "volume": 4962607.6, "close_time": 1748966399999, "quote_volume": 293735.75967, "trades": 1454, "taker_buy_base": 2737063.6, "taker_buy_quote": 162245.40209 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.0595, "high": 0.0605, "low": 0.0593, "close": 0.0598, "volume": 4497662.1, "close_time": 1748980799999, "quote_volume": 268280.82349, "trades": 938, "taker_buy_base": 2847204.9, "taker_buy_quote": 169701.48162 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0583, "close": 0.059, "volume": 3079576.8, "close_time": 1748995199999, "quote_volume": 181943.05054, "trades": 720, "taker_buy_base": 677204.1, "taker_buy_quote": 39917.93074 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.059, "high": 0.06, "low": 0.0588, "close": 0.0598, "volume": 1661112.8, "close_time": 1749009599999, "quote_volume": 98742.58815, "trades": 560, "taker_buy_base": 976649.0, "taker_buy_quote": 58143.57056 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0591, "close": 0.0596, "volume": 2084146.3, "close_time": 1749023999999, "quote_volume": 124611.66801, "trades": 657, "taker_buy_base": 1157719.0, "taker_buy_quote": 69258.92605 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.0596, "high": 0.06, "low": 0.0585, "close": 0.0585, "volume": 1347086.2, "close_time": 1749038399999, "quote_volume": 80022.9483, "trades": 589, "taker_buy_base": 675416.3, "taker_buy_quote": 40145.53681 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.0586, "high": 0.0598, "low": 0.0575, "close": 0.0598, "volume": 2133816.4, "close_time": 1749052799999, "quote_volume": 124800.98986, "trades": 747, "taker_buy_base": 1205498.6, "taker_buy_quote": 70638.94921 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.0597, "high": 0.061, "low": 0.0583, "close": 0.0583, "volume": 3022788.7, "close_time": 1749067199999, "quote_volume": 181176.37966, "trades": 970, "taker_buy_base": 1516741.7, "taker_buy_quote": 91052.07437 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0567, "close": 0.0572, "volume": 2118116.0, "close_time": 1749081599999, "quote_volume": 121950.4709, "trades": 608, "taker_buy_base": 1158204.0, "taker_buy_quote": 66752.88928 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0573, "high": 0.058, "low": 0.0569, "close": 0.0574, "volume": 892153.9, "close_time": 1749095999999, "quote_volume": 51299.57257, "trades": 368, "taker_buy_base": 439947.7, "taker_buy_quote": 25313.27828 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.0573, "high": 0.0575, "low": 0.0557, "close": 0.0558, "volume": 3062238.2, "close_time": 1749110399999, "quote_volume": 172347.15947, "trades": 761, "taker_buy_base": 2156699.7, "taker_buy_quote": 121298.81062 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0529, "close": 0.0548, "volume": 4501751.2, "close_time": 1749124799999, "quote_volume": 245372.68691, "trades": 1526, "taker_buy_base": 2539022.8, "taker_buy_quote": 138488.2363 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.0548, "high": 0.0561, "low": 0.0541, "close": 0.0549, "volume": 2205382.6, "close_time": 1749139199999, "quote_volume": 121244.38894, "trades": 866, "taker_buy_base": 947019.2, "taker_buy_quote": 52105.8058 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0524, "close": 0.0529, "volume": 4551220.5, "close_time": 1749153599999, "quote_volume": 242519.36532, "trades": 1397, "taker_buy_base": 2151655.1, "taker_buy_quote": 114690.15844 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.0529, "high": 0.0531, "low": 0.0509, "close": 0.0519, "volume": 3550593.3, "close_time": 1749167999999, "quote_volume": 183914.88923, "trades": 1295, "taker_buy_base": 1342385.9, "taker_buy_quote": 69568.21836 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0518, "high": 0.0522, "low": 0.0513, "close": 0.0521, "volume": 854841.6, "close_time": 1749182399999, "quote_volume": 44214.96981, "trades": 346, "taker_buy_base": 520497.6, "taker_buy_quote": 26925.93709 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.0521, "high": 0.0527, "low": 0.0518, "close": 0.0524, "volume": 1005281.2, "close_time": 1749196799999, "quote_volume": 52591.63501, "trades": 404, "taker_buy_base": 607931.7, "taker_buy_quote": 31821.86989 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.0525, "high": 0.0534, "low": 0.0525, "close": 0.0531, "volume": 1459667.4, "close_time": 1749211199999, "quote_volume": 77342.65573, "trades": 517, "taker_buy_base": 770779.7, "taker_buy_quote": 40843.16966 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.053, "high": 0.0568, "low": 0.0528, "close": 0.0533, "volume": 6263908.2, "close_time": 1749225599999, "quote_volume": 340961.97947, "trades": 2185, "taker_buy_base": 3297906.4, "taker_buy_quote": 179548.69365 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.0535, "high": 0.0538, "low": 0.0524, "close": 0.0527, "volume": 1193437.4, "close_time": 1749239999999, "quote_volume": 63036.85972, "trades": 445, "taker_buy_base": 671597.9, "taker_buy_quote": 35450.48107 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.0527, "high": 0.0534, "low": 0.0525, "close": 0.053, "volume": 579261.9, "close_time": 1749254399999, "quote_volume": 30676.26393, "trades": 325, "taker_buy_base": 289052.8, "taker_buy_quote": 15296.44455 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.053, "high": 0.0547, "low": 0.0529, "close": 0.0545, "volume": 384697.6, "close_time": 1749268799999, "quote_volume": 20754.95948, "trades": 267, "taker_buy_base": 157691.9, "taker_buy_quote": 8519.66487 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.0546, "high": 0.0552, "low": 0.0544, "close": 0.0548, "volume": 665802.4, "close_time": 1749283199999, "quote_volume": 36450.43248, "trades": 364, "taker_buy_base": 399054.2, "taker_buy_quote": 21837.83165 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0544, "close": 0.0548, "volume": 770872.7, "close_time": 1749297599999, "quote_volume": 42225.05471, "trades": 304, "taker_buy_base": 403070.1, "taker_buy_quote": 22076.47647 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0547, "close": 0.0549, "volume": 995299.8, "close_time": 1749311999999, "quote_volume": 54737.48207, "trades": 312, "taker_buy_base": 192762.7, "taker_buy_quote": 10608.33897 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.0549, "high": 0.0549, "low": 0.054, "close": 0.0543, "volume": 352434.3, "close_time": 1749326399999, "quote_volume": 19185.02896, "trades": 142, "taker_buy_base": 143181.6, "taker_buy_quote": 7803.58721 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.0543, "high": 0.0547, "low": 0.0539, "close": 0.054, "volume": 604794.0, "close_time": 1749340799999, "quote_volume": 32842.60121, "trades": 239, "taker_buy_base": 266559.7, "taker_buy_quote": 14479.7738 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0536, "close": 0.0537, "volume": 462353.9, "close_time": 1749355199999, "quote_volume": 24837.70209, "trades": 301, "taker_buy_base": 302155.6, "taker_buy_quote": 16236.81977 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.0536, "high": 0.0541, "low": 0.0517, "close": 0.053, "volume": 2878263.6, "close_time": 1749369599999, "quote_volume": 151895.06016, "trades": 911, "taker_buy_base": 1463531.2, "taker_buy_quote": 77255.83498 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.053, "high": 0.0539, "low": 0.0529, "close": 0.0537, "volume": 1045674.6, "close_time": 1749383999999, "quote_volume": 55752.03693, "trades": 429, "taker_buy_base": 485688.8, "taker_buy_quote": 25926.76618 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.0537, "high": 0.054, "low": 0.0533, "close": 0.0535, "volume": 883961.9, "close_time": 1749398399999, "quote_volume": 47404.78116, "trades": 350, "taker_buy_base": 532104.0, "taker_buy_quote": 28577.3383 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.0536, "high": 0.054, "low": 0.0529, "close": 0.0537, "volume": 1292978.0, "close_time": 1749412799999, "quote_volume": 69267.4107, "trades": 579, "taker_buy_base": 674880.9, "taker_buy_quote": 36196.64055 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.0537, "high": 0.0544, "low": 0.0532, "close": 0.0534, "volume": 1891878.3, "close_time": 1749427199999, "quote_volume": 102237.3838, "trades": 621, "taker_buy_base": 302758.3, "taker_buy_quote": 16244.13525 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0535, "high": 0.0535, "low": 0.0524, "close": 0.0528, "volume": 553792.1, "close_time": 1749441599999, "quote_volume": 29337.1916, "trades": 263, "taker_buy_base": 291322.7, "taker_buy_quote": 15449.24742 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0519, "close": 0.0528, "volume": 2241840.4, "close_time": 1749455999999, "quote_volume": 117938.62625, "trades": 596, "taker_buy_base": 1650163.2, "taker_buy_quote": 86847.10435 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.0528, "high": 0.0543, "low": 0.0527, "close": 0.0541, "volume": 1013515.5, "close_time": 1749470399999, "quote_volume": 54514.31549, "trades": 374, "taker_buy_base": 497443.0, "taker_buy_quote": 26759.1074 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0532, "close": 0.0539, "volume": 595949.1, "close_time": 1749484799999, "quote_volume": 32093.91762, "trades": 295, "taker_buy_base": 382580.0, "taker_buy_quote": 20621.41531 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.054, "high": 0.0553, "low": 0.054, "close": 0.0547, "volume": 1352130.7, "close_time": 1749499199999, "quote_volume": 74022.73376, "trades": 506, "taker_buy_base": 850122.2, "taker_buy_quote": 46580.92404 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.0548, "high": 0.057, "low": 0.0548, "close": 0.0569, "volume": 1401772.8, "close_time": 1749513599999, "quote_volume": 78798.84365, "trades": 670, "taker_buy_base": 752451.6, "taker_buy_quote": 42349.61406 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.057, "high": 0.0575, "low": 0.0561, "close": 0.0561, "volume": 774089.8, "close_time": 1749527999999, "quote_volume": 44099.49014, "trades": 390, "taker_buy_base": 357849.5, "taker_buy_quote": 20387.46488 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.0562, "high": 0.0565, "low": 0.0553, "close": 0.0561, "volume": 809306.2, "close_time": 1749542399999, "quote_volume": 45211.27315, "trades": 416, "taker_buy_base": 303045.4, "taker_buy_quote": 16944.90947 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.0562, "high": 0.0592, "low": 0.0556, "close": 0.059, "volume": 2404679.3, "close_time": 1749556799999, "quote_volume": 138973.74078, "trades": 928, "taker_buy_base": 906455.8, "taker_buy_quote": 52021.86882 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.059, "high": 0.0592, "low": 0.0562, "close": 0.0574, "volume": 4574030.0, "close_time": 1749571199999, "quote_volume": 265265.75321, "trades": 1541, "taker_buy_base": 2643249.8, "taker_buy_quote": 153425.63409 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.0574, "high": 0.0588, "low": 0.0571, "close": 0.058, "volume": 1109730.5, "close_time": 1749585599999, "quote_volume": 64030.48911, "trades": 508, "taker_buy_base": 649796.0, "taker_buy_quote": 37471.09241 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.058, "high": 0.059, "low": 0.0576, "close": 0.0586, "volume": 1654232.5, "close_time": 1749599999999, "quote_volume": 96301.03028, "trades": 639, "taker_buy_base": 638044.1, "taker_buy_quote": 37182.4771 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0586, "high": 0.0589, "low": 0.0575, "close": 0.0578, "volume": 776988.7, "close_time": 1749614399999, "quote_volume": 45046.71226, "trades": 295, "taker_buy_base": 326628.2, "taker_buy_quote": 18945.64862 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.0579, "high": 0.058, "low": 0.0571, "close": 0.0577, "volume": 626151.3, "close_time": 1749628799999, "quote_volume": 36072.20118, "trades": 269, "taker_buy_base": 379600.9, "taker_buy_quote": 21878.37266 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0559, "close": 0.0562, "volume": 781192.1, "close_time": 1749643199999, "quote_volume": 44282.92436, "trades": 356, "taker_buy_base": 370669.1, "taker_buy_quote": 20991.3229 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.0561, "high": 0.0582, "low": 0.0558, "close": 0.0582, "volume": 2106525.5, "close_time": 1749657599999, "quote_volume": 120292.49859, "trades": 771, "taker_buy_base": 1061267.8, "taker_buy_quote": 60520.76866 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.0582, "high": 0.0587, "low": 0.0561, "close": 0.0562, "volume": 1261912.2, "close_time": 1749671999999, "quote_volume": 72334.79492, "trades": 535, "taker_buy_base": 692200.4, "taker_buy_quote": 39817.93873 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.0562, "high": 0.0569, "low": 0.0543, "close": 0.0551, "volume": 2675239.1, "close_time": 1749686399999, "quote_volume": 148756.45448, "trades": 798, "taker_buy_base": 1376215.7, "taker_buy_quote": 76714.34268 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.055, "high": 0.055, "low": 0.0539, "close": 0.0544, "volume": 1039769.2, "close_time": 1749700799999, "quote_volume": 56708.74181, "trades": 400, "taker_buy_base": 544969.4, "taker_buy_quote": 29745.7749 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.0543, "high": 0.0547, "low": 0.0538, "close": 0.0543, "volume": 2016818.6, "close_time": 1749715199999, "quote_volume": 109374.39202, "trades": 649, "taker_buy_base": 770219.6, "taker_buy_quote": 41830.50424 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.0542, "high": 0.056, "low": 0.0534, "close": 0.0535, "volume": 2801770.0, "close_time": 1749729599999, "quote_volume": 153363.80948, "trades": 893, "taker_buy_base": 1099111.3, "taker_buy_quote": 60243.31321 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.0535, "high": 0.0553, "low": 0.0533, "close": 0.0537, "volume": 2802746.0, "close_time": 1749743999999, "quote_volume": 152082.97221, "trades": 755, "taker_buy_base": 1460521.2, "taker_buy_quote": 79448.32557 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0537, "high": 0.055, "low": 0.0527, "close": 0.053, "volume": 1525518.6, "close_time": 1749758399999, "quote_volume": 82197.42539, "trades": 622, "taker_buy_base": 872640.3, "taker_buy_quote": 47135.53326 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.0529, "high": 0.0531, "low": 0.0518, "close": 0.0521, "volume": 1697787.3, "close_time": 1749772799999, "quote_volume": 88999.59115, "trades": 608, "taker_buy_base": 820576.5, "taker_buy_quote": 42928.87338 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0475, "close": 0.0493, "volume": 5130497.3, "close_time": 1749787199999, "quote_volume": 251921.53154, "trades": 1708, "taker_buy_base": 2411046.6, "taker_buy_quote": 118150.10848 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0482, "close": 0.0488, "volume": 1749901.7, "close_time": 1749801599999, "quote_volume": 85338.15435, "trades": 489, "taker_buy_base": 675931.6, "taker_buy_quote": 32980.60487 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.0487, "high": 0.0498, "low": 0.0481, "close": 0.0493, "volume": 3822974.2, "close_time": 1749815999999, "quote_volume": 187288.60583, "trades": 1122, "taker_buy_base": 1958980.0, "taker_buy_quote": 96051.68668 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.0493, "high": 0.0502, "low": 0.0486, "close": 0.0499, "volume": 4289478.4, "close_time": 1749830399999, "quote_volume": 211870.61481, "trades": 991, "taker_buy_base": 2556004.1, "taker_buy_quote": 126378.19877 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.0499, "high": 0.0505, "low": 0.0489, "close": 0.0492, "volume": 2463470.5, "close_time": 1749844799999, "quote_volume": 122323.6049, "trades": 517, "taker_buy_base": 1212006.0, "taker_buy_quote": 60207.88106 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.0493, "high": 0.0506, "low": 0.0492, "close": 0.0505, "volume": 949274.4, "close_time": 1749859199999, "quote_volume": 47470.51349, "trades": 358, "taker_buy_base": 585667.1, "taker_buy_quote": 29293.09131 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0505, "high": 0.0506, "low": 0.0498, "close": 0.0503, "volume": 838801.0, "close_time": 1749873599999, "quote_volume": 42069.926, "trades": 335, "taker_buy_base": 242150.5, "taker_buy_quote": 12175.51525 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.0504, "high": 0.052, "low": 0.0504, "close": 0.0516, "volume": 2374537.6, "close_time": 1749887999999, "quote_volume": 121996.83158, "trades": 514, "taker_buy_base": 1779445.3, "taker_buy_quote": 91627.15545 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.0515, "high": 0.0524, "low": 0.0513, "close": 0.0521, "volume": 1448003.7, "close_time": 1749902399999, "quote_volume": 75064.41855, "trades": 553, "taker_buy_base": 777072.1, "taker_buy_quote": 40352.57108 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.0522, "high": 0.0527, "low": 0.0514, "close": 0.052, "volume": 1758756.6, "close_time": 1749916799999, "quote_volume": 91152.36418, "trades": 595, "taker_buy_base": 745536.1, "taker_buy_quote": 38662.39793 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.0519, "high": 0.0523, "low": 0.051, "close": 0.0511, "volume": 1239559.8, "close_time": 1749931199999, "quote_volume": 63881.32189, "trades": 625, "taker_buy_base": 659885.7, "taker_buy_quote": 34054.92368 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0511, "high": 0.0521, "low": 0.0504, "close": 0.0516, "volume": 780486.6, "close_time": 1749945599999, "quote_volume": 39845.79642, "trades": 378, "taker_buy_base": 379338.4, "taker_buy_quote": 19358.32664 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0515, "high": 0.0518, "low": 0.0512, "close": 0.0512, "volume": 418784.7, "close_time": 1749959999999, "quote_volume": 21569.64636, "trades": 182, "taker_buy_base": 213305.7, "taker_buy_quote": 10991.54635 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.0513, "high": 0.0518, "low": 0.0508, "close": 0.0509, "volume": 668152.4, "close_time": 1749974399999, "quote_volume": 34301.86555, "trades": 262, "taker_buy_base": 362021.0, "taker_buy_quote": 18595.81964 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.051, "high": 0.0512, "low": 0.0505, "close": 0.0507, "volume": 498687.1, "close_time": 1749988799999, "quote_volume": 25376.55479, "trades": 231, "taker_buy_base": 248970.7, "taker_buy_quote": 12675.87084 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.0506, "high": 0.0506, "low": 0.0488, "close": 0.0495, "volume": 2688368.6, "close_time": 1750003199999, "quote_volume": 133144.79994, "trades": 829, "taker_buy_base": 1273050.9, "taker_buy_quote": 62940.2216 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.0496, "high": 0.0502, "low": 0.0495, "close": 0.0496, "volume": 1421080.0, "close_time": 1750017599999, "quote_volume": 70841.66153, "trades": 294, "taker_buy_base": 592789.4, "taker_buy_quote": 29575.62119 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0497, "high": 0.0501, "low": 0.0487, "close": 0.0499, "volume": 1094590.1, "close_time": 1750031999999, "quote_volume": 54205.26258, "trades": 384, "taker_buy_base": 558552.6, "taker_buy_quote": 27678.0729 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0499, "high": 0.0504, "low": 0.0493, "close": 0.0498, "volume": 1120401.6, "close_time": 1750046399999, "quote_volume": 55880.73119, "trades": 412, "taker_buy_base": 583610.0, "taker_buy_quote": 29123.17778 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.0497, "high": 0.0515, "low": 0.0497, "close": 0.0514, "volume": 2318156.9, "close_time": 1750060799999, "quote_volume": 117603.87355, "trades": 640, "taker_buy_base": 1204289.5, "taker_buy_quote": 61074.06811 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.0513, "high": 0.0515, "low": 0.0505, "close": 0.0511, "volume": 1306656.7, "close_time": 1750075199999, "quote_volume": 66754.36451, "trades": 423, "taker_buy_base": 589843.9, "taker_buy_quote": 30136.23056 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.0512, "high": 0.0518, "low": 0.0507, "close": 0.0509, "volume": 1910991.3, "close_time": 1750089599999, "quote_volume": 97758.41146, "trades": 430, "taker_buy_base": 690782.6, "taker_buy_quote": 35373.88288 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.051, "high": 0.0516, "low": 0.0505, "close": 0.051, "volume": 2548357.9, "close_time": 1750103999999, "quote_volume": 130085.40827, "trades": 604, "taker_buy_base": 1092710.6, "taker_buy_quote": 55820.7541 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.051, "high": 0.0517, "low": 0.0486, "close": 0.0486, "volume": 2272092.5, "close_time": 1750118399999, "quote_volume": 113471.0844, "trades": 740, "taker_buy_base": 1218615.7, "taker_buy_quote": 60816.3765 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0486, "high": 0.0498, "low": 0.0477, "close": 0.0494, "volume": 1808154.9, "close_time": 1750132799999, "quote_volume": 88432.20719, "trades": 555, "taker_buy_base": 967350.3, "taker_buy_quote": 47342.5944 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0481, "close": 0.0481, "volume": 1276307.4, "close_time": 1750147199999, "quote_volume": 62092.43584, "trades": 349, "taker_buy_base": 616842.5, "taker_buy_quote": 29978.87453 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.048, "high": 0.0481, "low": 0.0469, "close": 0.0475, "volume": 2104264.6, "close_time": 1750161599999, "quote_volume": 99778.99395, "trades": 449, "taker_buy_base": 1015074.0, "taker_buy_quote": 48098.32971 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0475, "high": 0.051, "low": 0.0474, "close": 0.0487, "volume": 6789758.8, "close_time": 1750175999999, "quote_volume": 335437.04192, "trades": 1614, "taker_buy_base": 3443475.8, "taker_buy_quote": 169931.88636 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0487, "high": 0.0491, "low": 0.0471, "close": 0.0486, "volume": 4543667.0, "close_time": 1750190399999, "quote_volume": 217501.57314, "trades": 1013, "taker_buy_base": 2716379.1, "taker_buy_quote": 130106.25356 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.0487, "high": 0.049, "low": 0.0473, "close": 0.0478, "volume": 991191.3, "close_time": 1750204799999, "quote_volume": 47734.85798, "trades": 363, "taker_buy_base": 414299.8, "taker_buy_quote": 19927.47085 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0466, "close": 0.0468, "volume": 3778668.0, "close_time": 1750219199999, "quote_volume": 178331.87188, "trades": 996, "taker_buy_base": 1314026.0, "taker_buy_quote": 61967.97764 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.0468, "high": 0.0473, "low": 0.046, "close": 0.0464, "volume": 2184944.4, "close_time": 1750233599999, "quote_volume": 101861.80074, "trades": 673, "taker_buy_base": 883120.8, "taker_buy_quote": 41264.67898 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0438, "close": 0.0441, "volume": 4315152.8, "close_time": 1750247999999, "quote_volume": 193967.3501, "trades": 1037, "taker_buy_base": 1994210.4, "taker_buy_quote": 89902.58381 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.0441, "high": 0.0451, "low": 0.0431, "close": 0.0441, "volume": 4292246.9, "close_time": 1750262399999, "quote_volume": 189440.40386, "trades": 1185, "taker_buy_base": 1934105.8, "taker_buy_quote": 85492.56328 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0441, "high": 0.045, "low": 0.0438, "close": 0.0444, "volume": 3664109.9, "close_time": 1750276799999, "quote_volume": 162747.28583, "trades": 941, "taker_buy_base": 1308360.0, "taker_buy_quote": 58173.99579 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0445, "high": 0.0462, "low": 0.0442, "close": 0.0461, "volume": 2754821.5, "close_time": 1750291199999, "quote_volume": 125945.30648, "trades": 614, "taker_buy_base": 1399176.9, "taker_buy_quote": 64093.00873 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0461, "high": 0.0469, "low": 0.0457, "close": 0.0462, "volume": 1568623.3, "close_time": 1750305599999, "quote_volume": 72409.68922, "trades": 535, "taker_buy_base": 850080.7, "taker_buy_quote": 39238.41195 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0462, "high": 0.0468, "low": 0.046, "close": 0.0461, "volume": 792022.0, "close_time": 1750319999999, "quote_volume": 36652.4851, "trades": 236, "taker_buy_base": 294872.7, "taker_buy_quote": 13648.42515 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.0461, "high": 0.0465, "low": 0.0457, "close": 0.0459, "volume": 1310856.7, "close_time": 1750334399999, "quote_volume": 60470.83127, "trades": 434, "taker_buy_base": 622185.4, "taker_buy_quote": 28735.99279 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.0459, "high": 0.046, "low": 0.0453, "close": 0.0455, "volume": 2131329.6, "close_time": 1750348799999, "quote_volume": 97219.12119, "trades": 503, "taker_buy_base": 1178968.1, "taker_buy_quote": 53785.35634 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0456, "high": 0.0463, "low": 0.0451, "close": 0.0458, "volume": 1342453.3, "close_time": 1750363199999, "quote_volume": 61358.58842, "trades": 443, "taker_buy_base": 726511.2, "taker_buy_quote": 33225.36287 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0458, "high": 0.046, "low": 0.0453, "close": 0.0453, "volume": 1125977.0, "close_time": 1750377599999, "quote_volume": 51426.82194, "trades": 426, "taker_buy_base": 551021.7, "taker_buy_quote": 25180.10022 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0453, "high": 0.0456, "low": 0.045, "close": 0.0451, "volume": 971358.0, "close_time": 1750391999999, "quote_volume": 43961.52583, "trades": 224, "taker_buy_base": 472471.7, "taker_buy_quote": 21386.3924 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.045, "high": 0.0466, "low": 0.0447, "close": 0.0465, "volume": 2532790.9, "close_time": 1750406399999, "quote_volume": 115479.64641, "trades": 574, "taker_buy_base": 1452468.9, "taker_buy_quote": 66241.65396 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.0465, "high": 0.047, "low": 0.046, "close": 0.0463, "volume": 1266383.8, "close_time": 1750420799999, "quote_volume": 58834.09964, "trades": 379, "taker_buy_base": 452110.8, "taker_buy_quote": 21011.43209 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.0463, "high": 0.0469, "low": 0.0451, "close": 0.0453, "volume": 2303612.0, "close_time": 1750435199999, "quote_volume": 106081.62269, "trades": 562, "taker_buy_base": 1114134.8, "taker_buy_quote": 51280.39187 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0428, "close": 0.0438, "volume": 4395912.2, "close_time": 1750449599999, "quote_volume": 192623.19594, "trades": 1071, "taker_buy_base": 1889881.6, "taker_buy_quote": 82838.79562 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.0438, "high": 0.0445, "low": 0.0429, "close": 0.0433, "volume": 2391651.5, "close_time": 1750463999999, "quote_volume": 104550.29277, "trades": 584, "taker_buy_base": 1321590.7, "taker_buy_quote": 57844.2885 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0433, "high": 0.0442, "low": 0.0432, "close": 0.0441, "volume": 1772399.2, "close_time": 1750478399999, "quote_volume": 77378.5186, "trades": 391, "taker_buy_base": 885865.9, "taker_buy_quote": 38696.34143 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.044, "high": 0.0444, "low": 0.0439, "close": 0.0442, "volume": 833346.1, "close_time": 1750492799999, "quote_volume": 36769.33709, "trades": 232, "taker_buy_base": 369430.0, "taker_buy_quote": 16304.78392 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0442, "high": 0.0444, "low": 0.0436, "close": 0.0436, "volume": 1200370.1, "close_time": 1750507199999, "quote_volume": 52791.00836, "trades": 338, "taker_buy_base": 626183.1, "taker_buy_quote": 27552.65037 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0436, "high": 0.0437, "low": 0.0421, "close": 0.0427, "volume": 4331288.4, "close_time": 1750521599999, "quote_volume": 185930.90591, "trades": 834, "taker_buy_base": 1490464.7, "taker_buy_quote": 63940.40116 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0412, "close": 0.0412, "volume": 2140758.9, "close_time": 1750535999999, "quote_volume": 89625.65668, "trades": 540, "taker_buy_base": 950546.4, "taker_buy_quote": 39780.96505 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0413, "high": 0.0417, "low": 0.0395, "close": 0.0409, "volume": 5060732.1, "close_time": 1750550399999, "quote_volume": 205490.19676, "trades": 1089, "taker_buy_base": 2486575.4, "taker_buy_quote": 101147.48345 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0409, "high": 0.0417, "low": 0.0398, "close": 0.0401, "volume": 3306342.9, "close_time": 1750564799999, "quote_volume": 134646.54875, "trades": 773, "taker_buy_base": 1583581.7, "taker_buy_quote": 64563.30701 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.0402, "high": 0.041, "low": 0.0401, "close": 0.0404, "volume": 1890070.2, "close_time": 1750579199999, "quote_volume": 76656.29185, "trades": 413, "taker_buy_base": 1041456.4, "taker_buy_quote": 42241.42918 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0395, "close": 0.0399, "volume": 2418407.5, "close_time": 1750593599999, "quote_volume": 96754.05489, "trades": 633, "taker_buy_base": 1167445.3, "taker_buy_quote": 46749.42896 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.04, "high": 0.0402, "low": 0.0375, "close": 0.038, "volume": 10761299.7, "close_time": 1750607999999, "quote_volume": 410987.47508, "trades": 1923, "taker_buy_base": 4824869.3, "taker_buy_quote": 184241.70495 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0375, "close": 0.0379, "volume": 2987690.1, "close_time": 1750622399999, "quote_volume": 113188.27778, "trades": 693, "taker_buy_base": 1412152.8, "taker_buy_quote": 53513.54828 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0377, "high": 0.0388, "low": 0.0366, "close": 0.0388, "volume": 3695394.9, "close_time": 1750636799999, "quote_volume": 139622.83309, "trades": 861, "taker_buy_base": 1587153.1, "taker_buy_quote": 59980.57237 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0388, "high": 0.0394, "low": 0.0388, "close": 0.0391, "volume": 3239065.6, "close_time": 1750651199999, "quote_volume": 126867.87868, "trades": 637, "taker_buy_base": 1760692.9, "taker_buy_quote": 69035.55567 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0392, "high": 0.04, "low": 0.0392, "close": 0.0398, "volume": 3344392.4, "close_time": 1750665599999, "quote_volume": 132523.33545, "trades": 722, "taker_buy_base": 1781581.9, "taker_buy_quote": 70659.25997 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0393, "close": 0.0395, "volume": 1709775.3, "close_time": 1750679999999, "quote_volume": 67519.58761, "trades": 367, "taker_buy_base": 669996.8, "taker_buy_quote": 26465.4632 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0394, "high": 0.0409, "low": 0.0393, "close": 0.0403, "volume": 5693371.2, "close_time": 1750694399999, "quote_volume": 229190.28015, "trades": 1368, "taker_buy_base": 2395117.5, "taker_buy_quote": 96393.29178 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.0402, "high": 0.0421, "low": 0.0389, "close": 0.0418, "volume": 6154563.9, "close_time": 1750708799999, "quote_volume": 249279.21903, "trades": 1389, "taker_buy_base": 2923860.8, "taker_buy_quote": 118741.10547 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0418, "high": 0.045, "low": 0.0418, "close": 0.0448, "volume": 4823420.3, "close_time": 1750723199999, "quote_volume": 212177.01372, "trades": 1490, "taker_buy_base": 2763988.4, "taker_buy_quote": 121805.88715 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0448, "high": 0.0453, "low": 0.0445, "close": 0.0449, "volume": 2433930.9, "close_time": 1750737599999, "quote_volume": 109094.58797, "trades": 830, "taker_buy_base": 1127981.0, "taker_buy_quote": 50588.1648 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.0448, "high": 0.0463, "low": 0.0445, "close": 0.0452, "volume": 3887035.1, "close_time": 1750751999999, "quote_volume": 176118.64482, "trades": 873, "taker_buy_base": 2882219.1, "taker_buy_quote": 130730.75041 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.0452, "high": 0.0459, "low": 0.0448, "close": 0.0449, "volume": 2004271.1, "close_time": 1750766399999, "quote_volume": 90551.53799, "trades": 669, "taker_buy_base": 1001666.4, "taker_buy_quote": 45295.62065 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.045, "high": 0.0456, "low": 0.0448, "close": 0.045, "volume": 2356545.6, "close_time": 1750780799999, "quote_volume": 106287.83263, "trades": 787, "taker_buy_base": 1088386.0, "taker_buy_quote": 49185.80632 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.0451, "high": 0.0464, "low": 0.045, "close": 0.0454, "volume": 3353190.3, "close_time": 1750795199999, "quote_volume": 153380.09321, "trades": 629, "taker_buy_base": 2385622.3, "taker_buy_quote": 109322.32268 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.0454, "high": 0.0462, "low": 0.0453, "close": 0.0462, "volume": 813391.1, "close_time": 1750809599999, "quote_volume": 37310.05009, "trades": 370, "taker_buy_base": 352629.8, "taker_buy_quote": 16169.35817 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0456, "close": 0.0456, "volume": 1795636.0, "close_time": 1750823999999, "quote_volume": 82616.90978, "trades": 644, "taker_buy_base": 761975.8, "taker_buy_quote": 35124.49313 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.0456, "high": 0.0456, "low": 0.0449, "close": 0.0453, "volume": 1340371.3, "close_time": 1750838399999, "quote_volume": 60755.68812, "trades": 613, "taker_buy_base": 593863.8, "taker_buy_quote": 26924.02541 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0454, "high": 0.0454, "low": 0.044, "close": 0.0452, "volume": 2317147.5, "close_time": 1750852799999, "quote_volume": 103131.97617, "trades": 1128, "taker_buy_base": 1400762.7, "taker_buy_quote": 62231.12366 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0452, "high": 0.046, "low": 0.0442, "close": 0.0444, "volume": 2178645.0, "close_time": 1750867199999, "quote_volume": 97833.46163, "trades": 973, "taker_buy_base": 961902.3, "taker_buy_quote": 43129.50746 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0437, "close": 0.0442, "volume": 1729861.2, "close_time": 1750881599999, "quote_volume": 76444.42975, "trades": 633, "taker_buy_base": 939705.1, "taker_buy_quote": 41564.68943 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.0443, "high": 0.046, "low": 0.0438, "close": 0.044, "volume": 5587660.3, "close_time": 1750895999999, "quote_volume": 249687.01629, "trades": 1326, "taker_buy_base": 3146287.4, "taker_buy_quote": 140353.19763 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.044, "high": 0.0459, "low": 0.0439, "close": 0.0449, "volume": 995837.5, "close_time": 1750910399999, "quote_volume": 44666.55026, "trades": 640, "taker_buy_base": 518902.8, "taker_buy_quote": 23274.03483 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.0449, "high": 0.045, "low": 0.0444, "close": 0.0447, "volume": 2281501.2, "close_time": 1750924799999, "quote_volume": 101870.1887, "trades": 612, "taker_buy_base": 1019864.6, "taker_buy_quote": 45536.94543 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0448, "high": 0.0449, "low": 0.0439, "close": 0.0439, "volume": 650873.1, "close_time": 1750939199999, "quote_volume": 28831.05309, "trades": 315, "taker_buy_base": 383575.8, "taker_buy_quote": 17039.60931 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0439, "high": 0.0441, "low": 0.0426, "close": 0.0435, "volume": 1205697.1, "close_time": 1750953599999, "quote_volume": 52149.11329, "trades": 688, "taker_buy_base": 447344.0, "taker_buy_quote": 19371.18317 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0436, "high": 0.0451, "low": 0.0429, "close": 0.0448, "volume": 2656294.8, "close_time": 1750967999999, "quote_volume": 116672.16379, "trades": 1053, "taker_buy_base": 1787752.4, "taker_buy_quote": 78612.70942 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0447, "high": 0.0481, "low": 0.0447, "close": 0.0459, "volume": 4496424.3, "close_time": 1750982399999, "quote_volume": 209248.47024, "trades": 1701, "taker_buy_base": 2360129.5, "taker_buy_quote": 109852.45396 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.046, "high": 0.0461, "low": 0.0449, "close": 0.0453, "volume": 1325760.5, "close_time": 1750996799999, "quote_volume": 60319.41114, "trades": 503, "taker_buy_base": 485296.5, "taker_buy_quote": 22123.81138 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.0453, "high": 0.04588, "low": 0.0445, "close": 0.04477, "volume": 2165505.7, "close_time": 1751011199999, "quote_volume": 97860.457915, "trades": 1719, "taker_buy_base": 1028588.3, "taker_buy_quote": 46547.536173 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.04477, "high": 0.0453, "low": 0.04418, "close": 0.04425, "volume": 830273.1, "close_time": 1751025599999, "quote_volume": 37107.467486, "trades": 599, "taker_buy_base": 445393.9, "taker_buy_quote": 19899.327437 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0443, "high": 0.04494, "low": 0.04413, "close": 0.04475, "volume": 1954747.6, "close_time": 1751039999999, "quote_volume": 87067.175718, "trades": 1966, "taker_buy_base": 918951.9, "taker_buy_quote": 40941.018642 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.04474, "high": 0.04528, "low": 0.0438, "close": 0.04416, "volume": 5979485.4, "close_time": 1751054399999, "quote_volume": 265415.17102, "trades": 2785, "taker_buy_base": 2763486.0, "taker_buy_quote": 122630.269352 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.04414, "high": 0.04535, "low": 0.04408, "close": 0.04423, "volume": 1367393.3, "close_time": 1751068799999, "quote_volume": 61287.058045, "trades": 1110, "taker_buy_base": 715544.0, "taker_buy_quote": 32076.983504 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.04426, "high": 0.04506, "low": 0.04341, "close": 0.04422, "volume": 3630519.4, "close_time": 1751083199999, "quote_volume": 161209.918015, "trades": 1467, "taker_buy_base": 1849405.8, "taker_buy_quote": 82082.476964 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.04421, "high": 0.04495, "low": 0.04397, "close": 0.04494, "volume": 1179942.9, "close_time": 1751097599999, "quote_volume": 52414.935934, "trades": 639, "taker_buy_base": 751512.6, "taker_buy_quote": 33378.337596 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.04495, "high": 0.04516, "low": 0.04442, "close": 0.0448, "volume": 2000448.2, "close_time": 1751111999999, "quote_volume": 89615.467507, "trades": 958, "taker_buy_base": 1117114.1, "taker_buy_quote": 50062.899205 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.0448, "high": 0.0454, "low": 0.04451, "close": 0.04535, "volume": 753860.7, "close_time": 1751126399999, "quote_volume": 33812.769392, "trades": 531, "taker_buy_base": 472939.0, "taker_buy_quote": 21222.164975 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.04534, "high": 0.04656, "low": 0.04525, "close": 0.04614, "volume": 1227919.8, "close_time": 1751140799999, "quote_volume": 56317.017786, "trades": 1041, "taker_buy_base": 743058.3, "taker_buy_quote": 34116.982922 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.04611, "high": 0.04701, "low": 0.04592, "close": 0.04668, "volume": 1032017.2, "close_time": 1751155199999, "quote_volume": 48030.374298, "trades": 531, "taker_buy_base": 455717.6, "taker_buy_quote": 21187.806682 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.04666, "high": 0.04691, "low": 0.04593, "close": 0.04601, "volume": 559409.7, "close_time": 1751169599999, "quote_volume": 25877.59953, "trades": 473, "taker_buy_base": 272134.0, "taker_buy_quote": 12601.80677 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.046, "high": 0.0469, "low": 0.0459, "close": 0.04688, "volume": 787414.7, "close_time": 1751183999999, "quote_volume": 36607.971575, "trades": 504, "taker_buy_base": 381716.5, "taker_buy_quote": 17745.691599 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.0469, "high": 0.0483, "low": 0.04684, "close": 0.04818, "volume": 2100221.2, "close_time": 1751198399999, "quote_volume": 99960.52324, "trades": 1164, "taker_buy_base": 941506.6, "taker_buy_quote": 44723.682953 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.0482, "high": 0.04854, "low": 0.04636, "close": 0.04681, "volume": 3839206.7, "close_time": 1751212799999, "quote_volume": 183285.350263, "trades": 2180, "taker_buy_base": 2197878.0, "taker_buy_quote": 104942.59235 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.04681, "high": 0.04759, "low": 0.04673, "close": 0.04741, "volume": 1912824.7, "close_time": 1751227199999, "quote_volume": 90143.667148, "trades": 1180, "taker_buy_base": 661499.6, "taker_buy_quote": 31177.79256 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.04743, "high": 0.051, "low": 0.0472, "close": 0.05017, "volume": 5153036.3, "close_time": 1751241599999, "quote_volume": 256196.821057, "trades": 2720, "taker_buy_base": 2776383.3, "taker_buy_quote": 138121.458265 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.05019, "high": 0.05059, "low": 0.04907, "close": 0.04911, "volume": 1752284.8, "close_time": 1751255999999, "quote_volume": 87618.043253, "trades": 1371, "taker_buy_base": 855131.1, "taker_buy_quote": 42783.852342 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.04908, "high": 0.04951, "low": 0.04837, "close": 0.04948, "volume": 1320430.5, "close_time": 1751270399999, "quote_volume": 64511.143755, "trades": 1066, "taker_buy_base": 583800.2, "taker_buy_quote": 28564.373286 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.0495, "high": 0.04963, "low": 0.04804, "close": 0.04815, "volume": 1035638.0, "close_time": 1751284799999, "quote_volume": 50314.496884, "trades": 888, "taker_buy_base": 419806.8, "taker_buy_quote": 20394.282749 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.04817, "high": 0.04831, "low": 0.0469, "close": 0.04746, "volume": 3266445.9, "close_time": 1751299199999, "quote_volume": 155014.852878, "trades": 2178, "taker_buy_base": 1480884.1, "taker_buy_quote": 70271.573978 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.04746, "high": 0.04823, "low": 0.04725, "close": 0.04817, "volume": 1365258.7, "close_time": 1751313599999, "quote_volume": 65077.891599, "trades": 1330, "taker_buy_base": 659412.9, "taker_buy_quote": 31451.313824 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.04817, "high": 0.04824, "low": 0.04692, "close": 0.04694, "volume": 956000.5, "close_time": 1751327999999, "quote_volume": 45490.04617, "trades": 906, "taker_buy_base": 338611.9, "taker_buy_quote": 16126.080594 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.04697, "high": 0.0474, "low": 0.04643, "close": 0.04655, "volume": 1643177.1, "close_time": 1751342399999, "quote_volume": 76816.351245, "trades": 1245, "taker_buy_base": 781341.9, "taker_buy_quote": 36524.160152 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.04653, "high": 0.04657, "low": 0.04568, "close": 0.0464, "volume": 1996724.4, "close_time": 1751356799999, "quote_volume": 92051.237549, "trades": 1199, "taker_buy_base": 1215700.2, "taker_buy_quote": 56018.975739 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.04637, "high": 0.04638, "low": 0.04571, "close": 0.04578, "volume": 1098913.1, "close_time": 1751371199999, "quote_volume": 50527.125573, "trades": 875, "taker_buy_base": 506679.1, "taker_buy_quote": 23294.168213 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.04577, "high": 0.0463, "low": 0.04515, "close": 0.04544, "volume": 1778294.1, "close_time": 1751385599999, "quote_volume": 81212.462025, "trades": 1337, "taker_buy_base": 786740.9, "taker_buy_quote": 35960.945174 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.04546, "high": 0.0456, "low": 0.04442, "close": 0.04459, "volume": 1380096.3, "close_time": 1751399999999, "quote_volume": 61970.876423, "trades": 787, "taker_buy_base": 752125.5, "taker_buy_quote": 33762.783306 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.04459, "high": 0.04507, "low": 0.04383, "close": 0.04389, "volume": 1387364.7, "close_time": 1751414399999, "quote_volume": 61605.733943, "trades": 705, "taker_buy_base": 656394.2, "taker_buy_quote": 29169.723411 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0439, "high": 0.04486, "low": 0.04314, "close": 0.04421, "volume": 2479723.9, "close_time": 1751428799999, "quote_volume": 109139.73539, "trades": 1766, "taker_buy_base": 1498335.9, "taker_buy_quote": 66006.550162 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.04423, "high": 0.04561, "low": 0.04414, "close": 0.04542, "volume": 1627776.0, "close_time": 1751443199999, "quote_volume": 73493.953404, "trades": 1160, "taker_buy_base": 865415.3, "taker_buy_quote": 39074.550914 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.04545, "high": 0.04587, "low": 0.04489, "close": 0.04549, "volume": 886530.8, "close_time": 1751457599999, "quote_volume": 40237.679415, "trades": 754, "taker_buy_base": 447359.3, "taker_buy_quote": 20293.856249 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0455, "high": 0.04738, "low": 0.04515, "close": 0.04724, "volume": 4050438.1, "close_time": 1751471999999, "quote_volume": 188095.166979, "trades": 2036, "taker_buy_base": 1870442.1, "taker_buy_quote": 86846.792427 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.04727, "high": 0.04911, "low": 0.04716, "close": 0.04907, "volume": 5094845.6, "close_time": 1751486399999, "quote_volume": 245009.015692, "trades": 2889, "taker_buy_base": 1988017.3, "taker_buy_quote": 95824.8323 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.04905, "high": 0.04971, "low": 0.04839, "close": 0.04845, "volume": 3786333.1, "close_time": 1751500799999, "quote_volume": 186039.661824, "trades": 1850, "taker_buy_base": 1812722.9, "taker_buy_quote": 89062.386566 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.04845, "high": 0.05002, "low": 0.04841, "close": 0.04907, "volume": 2095549.9, "close_time": 1751515199999, "quote_volume": 103255.555206, "trades": 1444, "taker_buy_base": 1342958.8, "taker_buy_quote": 66116.752026 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.04905, "high": 0.05033, "low": 0.04886, "close": 0.05019, "volume": 1701084.0, "close_time": 1751529599999, "quote_volume": 84700.539537, "trades": 1345, "taker_buy_base": 987479.8, "taker_buy_quote": 49181.55275 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.05021, "high": 0.05037, "low": 0.04895, "close": 0.04925, "volume": 1447621.6, "close_time": 1751543999999, "quote_volume": 71933.009209, "trades": 1146, "taker_buy_base": 604497.9, "taker_buy_quote": 30059.840573 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.04929, "high": 0.05014, "low": 0.04785, "close": 0.04795, "volume": 4122423.8, "close_time": 1751558399999, "quote_volume": 202439.504274, "trades": 2736, "taker_buy_base": 1951992.3, "taker_buy_quote": 95708.371779 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.04795, "high": 0.05199, "low": 0.04795, "close": 0.05042, "volume": 6482467.7, "close_time": 1751572799999, "quote_volume": 323402.156595, "trades": 3058, "taker_buy_base": 3161904.9, "taker_buy_quote": 157783.600942 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.05038, "high": 0.05039, "low": 0.04938, "close": 0.04958, "volume": 3082726.9, "close_time": 1751587199999, "quote_volume": 153526.366712, "trades": 1871, "taker_buy_base": 1276167.1, "taker_buy_quote": 63609.724893 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.04955, "high": 0.04975, "low": 0.04823, "close": 0.04834, "volume": 1523018.6, "close_time": 1751601599999, "quote_volume": 74377.93751, "trades": 1020, "taker_buy_base": 898177.8, "taker_buy_quote": 43783.942471 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.04832, "high": 0.04855, "low": 0.04691, "close": 0.04709, "volume": 1887000.2, "close_time": 1751615999999, "quote_volume": 89765.89053, "trades": 1352, "taker_buy_base": 880511.6, "taker_buy_quote": 41992.915206 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.04706, "high": 0.04777, "low": 0.04679, "close": 0.04714, "volume": 1157873.1, "close_time": 1751630399999, "quote_volume": 54671.337232, "trades": 831, "taker_buy_base": 567631.4, "taker_buy_quote": 26784.794642 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.04712, "high": 0.04712, "low": 0.04593, "close": 0.04597, "volume": 2847062.9, "close_time": 1751644799999, "quote_volume": 132371.943812, "trades": 1848, "taker_buy_base": 1390147.6, "taker_buy_quote": 64638.434475 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.04599, "high": 0.04605, "low": 0.04522, "close": 0.0454, "volume": 1394698.3, "close_time": 1751659199999, "quote_volume": 63666.41203, "trades": 1306, "taker_buy_base": 715410.7, "taker_buy_quote": 32652.993635 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.04538, "high": 0.04622, "low": 0.04537, "close": 0.04588, "volume": 657489.0, "close_time": 1751673599999, "quote_volume": 30135.947904, "trades": 548, "taker_buy_base": 380533.6, "taker_buy_quote": 17444.503759 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.04591, "high": 0.04646, "low": 0.04583, "close": 0.04612, "volume": 504045.1, "close_time": 1751687999999, "quote_volume": 23285.615364, "trades": 417, "taker_buy_base": 295645.8, "taker_buy_quote": 13666.844915 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.04609, "high": 0.04615, "low": 0.04555, "close": 0.04585, "volume": 707981.3, "close_time": 1751702399999, "quote_volume": 32476.716313, "trades": 532, "taker_buy_base": 321037.3, "taker_buy_quote": 14734.184162 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.04585, "high": 0.04594, "low": 0.04529, "close": 0.04529, "volume": 677420.3, "close_time": 1751716799999, "quote_volume": 30808.273323, "trades": 570, "taker_buy_base": 300196.6, "taker_buy_quote": 13651.522987 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.04531, "high": 0.04564, "low": 0.04496, "close": 0.04521, "volume": 646777.5, "close_time": 1751731199999, "quote_volume": 29279.742293, "trades": 547, "taker_buy_base": 353493.6, "taker_buy_quote": 16017.199669 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.04525, "high": 0.04546, "low": 0.04445, "close": 0.04485, "volume": 842694.6, "close_time": 1751745599999, "quote_volume": 37889.585055, "trades": 682, "taker_buy_base": 384395.3, "taker_buy_quote": 17273.329254 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.04485, "high": 0.04573, "low": 0.0448, "close": 0.04537, "volume": 566208.7, "close_time": 1751759999999, "quote_volume": 25666.4412, "trades": 368, "taker_buy_base": 295104.7, "taker_buy_quote": 13374.967079 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.04536, "high": 0.04536, "low": 0.04496, "close": 0.04503, "volume": 180025.8, "close_time": 1751774399999, "quote_volume": 8129.879574, "trades": 209, "taker_buy_base": 98001.5, "taker_buy_quote": 4430.124929 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.045, "high": 0.04512, "low": 0.04453, "close": 0.04465, "volume": 612549.0, "close_time": 1751788799999, "quote_volume": 27417.392427, "trades": 407, "taker_buy_base": 347061.1, "taker_buy_quote": 15533.126398 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.04464, "high": 0.04534, "low": 0.04435, "close": 0.04534, "volume": 962628.9, "close_time": 1751803199999, "quote_volume": 43226.199362, "trades": 695, "taker_buy_base": 501134.9, "taker_buy_quote": 22499.222718 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.04535, "high": 0.0465, "low": 0.04526, "close": 0.04644, "volume": 1454696.3, "close_time": 1751817599999, "quote_volume": 66995.535187, "trades": 1116, "taker_buy_base": 881685.7, "taker_buy_quote": 40601.321198 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.04647, "high": 0.04691, "low": 0.04557, "close": 0.04579, "volume": 1291787.1, "close_time": 1751831999999, "quote_volume": 59827.103232, "trades": 858, "taker_buy_base": 521487.7, "taker_buy_quote": 24165.52543 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.04581, "high": 0.047, "low": 0.0458, "close": 0.0461, "volume": 961742.1, "close_time": 1751846399999, "quote_volume": 44602.172706, "trades": 663, "taker_buy_base": 504391.2, "taker_buy_quote": 23387.707282 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.04611, "high": 0.04717, "low": 0.04586, "close": 0.04658, "volume": 862956.9, "close_time": 1751860799999, "quote_volume": 40072.001658, "trades": 750, "taker_buy_base": 497968.2, "taker_buy_quote": 23129.186639 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.0466, "high": 0.04681, "low": 0.04583, "close": 0.04646, "volume": 782529.6, "close_time": 1751875199999, "quote_volume": 36257.904971, "trades": 534, "taker_buy_base": 409515.9, "taker_buy_quote": 18984.819121 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.04646, "high": 0.04656, "low": 0.04565, "close": 0.04566, "volume": 1076512.5, "close_time": 1751889599999, "quote_volume": 49646.607694, "trades": 689, "taker_buy_base": 495092.4, "taker_buy_quote": 22845.417742 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.04567, "high": 0.04614, "low": 0.04509, "close": 0.04537, "volume": 1257516.7, "close_time": 1751903999999, "quote_volume": 57255.278721, "trades": 935, "taker_buy_base": 553149.0, "taker_buy_quote": 25198.710326 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.04536, "high": 0.0455, "low": 0.04448, "close": 0.04517, "volume": 1729748.9, "close_time": 1751918399999, "quote_volume": 77855.909611, "trades": 1154, "taker_buy_base": 785545.5, "taker_buy_quote": 35348.154466 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.04514, "high": 0.04543, "low": 0.04462, "close": 0.04533, "volume": 1034813.1, "close_time": 1751932799999, "quote_volume": 46631.071633, "trades": 836, "taker_buy_base": 516007.3, "taker_buy_quote": 23241.266199 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0453, "high": 0.04548, "low": 0.04453, "close": 0.04459, "volume": 878264.2, "close_time": 1751947199999, "quote_volume": 39496.914258, "trades": 699, "taker_buy_base": 375175.8, "taker_buy_quote": 16882.707545 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.04456, "high": 0.04543, "low": 0.04444, "close": 0.04522, "volume": 1573598.1, "close_time": 1751961599999, "quote_volume": 70915.795881, "trades": 763, "taker_buy_base": 962856.0, "taker_buy_quote": 43377.172008 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.0452, "high": 0.04603, "low": 0.04499, "close": 0.04574, "volume": 818905.1, "close_time": 1751975999999, "quote_volume": 37182.217948, "trades": 550, "taker_buy_base": 407821.6, "taker_buy_quote": 18519.905345 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.04575, "high": 0.04594, "low": 0.04458, "close": 0.04482, "volume": 1438125.5, "close_time": 1751990399999, "quote_volume": 65195.815908, "trades": 1069, "taker_buy_base": 550869.3, "taker_buy_quote": 25022.903997 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.04484, "high": 0.04646, "low": 0.04463, "close": 0.04596, "volume": 1479282.7, "close_time": 1752004799999, "quote_volume": 67814.663731, "trades": 1070, "taker_buy_base": 786102.1, "taker_buy_quote": 36026.803212 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.046, "high": 0.04635, "low": 0.04586, "close": 0.04598, "volume": 951739.8, "close_time": 1752019199999, "quote_volume": 43886.215752, "trades": 527, "taker_buy_base": 581490.5, "taker_buy_quote": 26832.903981 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.04599, "high": 0.04606, "low": 0.0452, "close": 0.04534, "volume": 520681.8, "close_time": 1752033599999, "quote_volume": 23737.124297, "trades": 478, "taker_buy_base": 187848.3, "taker_buy_quote": 8575.818783 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.04533, "high": 0.04657, "low": 0.04527, "close": 0.04622, "volume": 4067058.9, "close_time": 1752047999999, "quote_volume": 187800.835351, "trades": 2226, "taker_buy_base": 2060075.7, "taker_buy_quote": 95170.677932 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.0463, "high": 0.04689, "low": 0.04607, "close": 0.04653, "volume": 2012332.8, "close_time": 1752062399999, "quote_volume": 93361.676385, "trades": 1569, "taker_buy_base": 998087.6, "taker_buy_quote": 46319.018611 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.04656, "high": 0.04719, "low": 0.04628, "close": 0.04651, "volume": 2121511.4, "close_time": 1752076799999, "quote_volume": 99161.462128, "trades": 1779, "taker_buy_base": 1038350.8, "taker_buy_quote": 48544.602209 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.04654, "high": 0.04844, "low": 0.04643, "close": 0.04815, "volume": 2935695.4, "close_time": 1752091199999, "quote_volume": 138655.581807, "trades": 2173, "taker_buy_base": 1526484.2, "taker_buy_quote": 72216.883245 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.04819, "high": 0.04924, "low": 0.04783, "close": 0.04908, "volume": 2925541.4, "close_time": 1752105599999, "quote_volume": 142199.406366, "trades": 2366, "taker_buy_base": 1321864.7, "taker_buy_quote": 64294.865411 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.04911, "high": 0.04951, "low": 0.0483, "close": 0.04907, "volume": 2258205.7, "close_time": 1752119999999, "quote_volume": 110402.370427, "trades": 2000, "taker_buy_base": 1060311.2, "taker_buy_quote": 51841.745611 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.04905, "high": 0.05022, "low": 0.04885, "close": 0.0496, "volume": 2042310.6, "close_time": 1752134399999, "quote_volume": 101162.463725, "trades": 2006, "taker_buy_base": 1040672.3, "taker_buy_quote": 51504.891651 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.04959, "high": 0.04993, "low": 0.04922, "close": 0.04966, "volume": 2286662.7, "close_time": 1752148799999, "quote_volume": 113358.143567, "trades": 2200, "taker_buy_base": 1366910.4, "taker_buy_quote": 67700.691063 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.04965, "high": 0.0505, "low": 0.04922, "close": 0.04981, "volume": 3264618.0, "close_time": 1752163199999, "quote_volume": 163143.607175, "trades": 3162, "taker_buy_base": 1747386.2, "taker_buy_quote": 87370.229748 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.04984, "high": 0.05276, "low": 0.04972, "close": 0.05257, "volume": 4922095.4, "close_time": 1752177599999, "quote_volume": 255182.022911, "trades": 3832, "taker_buy_base": 2504917.7, "taker_buy_quote": 130005.44098 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.05258, "high": 0.05728, "low": 0.05257, "close": 0.05683, "volume": 9637690.4, "close_time": 1752191999999, "quote_volume": 530759.192311, "trades": 5752, "taker_buy_base": 4218519.1, "taker_buy_quote": 231596.155168 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.05686, "high": 0.05907, "low": 0.05561, "close": 0.05858, "volume": 7545381.7, "close_time": 1752206399999, "quote_volume": 431759.535541, "trades": 5632, "taker_buy_base": 4514503.1, "taker_buy_quote": 257050.346306 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.0586, "high": 0.06194, "low": 0.05772, "close": 0.05775, "volume": 9013711.7, "close_time": 1752220799999, "quote_volume": 539648.752988, "trades": 7083, "taker_buy_base": 4173549.1, "taker_buy_quote": 249984.611237 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.05778, "high": 0.06116, "low": 0.05778, "close": 0.05886, "volume": 4920582.8, "close_time": 1752235199999, "quote_volume": 293398.297097, "trades": 4101, "taker_buy_base": 2630753.2, "taker_buy_quote": 157137.152961 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.05889, "high": 0.06083, "low": 0.05762, "close": 0.05797, "volume": 4425001.8, "close_time": 1752249599999, "quote_volume": 263528.228383, "trades": 4758, "taker_buy_base": 2079950.8, "taker_buy_quote": 123863.488927 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.05797, "high": 0.05975, "low": 0.05772, "close": 0.05922, "volume": 2714642.5, "close_time": 1752263999999, "quote_volume": 159939.065812, "trades": 3564, "taker_buy_base": 1164501.7, "taker_buy_quote": 68608.594331 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.0592, "high": 0.0593, "low": 0.05558, "close": 0.05643, "volume": 3577922.4, "close_time": 1752278399999, "quote_volume": 204221.930294, "trades": 4111, "taker_buy_base": 1803028.4, "taker_buy_quote": 103223.907869 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.05643, "high": 0.05723, "low": 0.05533, "close": 0.05707, "volume": 1308577.0, "close_time": 1752292799999, "quote_volume": 73825.102575, "trades": 2198, "taker_buy_base": 586358.9, "taker_buy_quote": 33089.775218 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.05704, "high": 0.05709, "low": 0.05497, "close": 0.05593, "volume": 1437247.8, "close_time": 1752307199999, "quote_volume": 80195.209661, "trades": 2064, "taker_buy_base": 617711.3, "taker_buy_quote": 34499.436063 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.05591, "high": 0.05631, "low": 0.05524, "close": 0.05559, "volume": 1527210.6, "close_time": 1752321599999, "quote_volume": 85120.677614, "trades": 1907, "taker_buy_base": 707160.3, "taker_buy_quote": 39426.268125 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.05556, "high": 0.05588, "low": 0.05198, "close": 0.05248, "volume": 7619936.4, "close_time": 1752335999999, "quote_volume": 407196.244038, "trades": 6159, "taker_buy_base": 3479888.2, "taker_buy_quote": 185697.923606 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.05251, "high": 0.05437, "low": 0.05229, "close": 0.05412, "volume": 2071728.1, "close_time": 1752350399999, "quote_volume": 111203.255296, "trades": 3450, "taker_buy_base": 1048889.6, "taker_buy_quote": 56257.241625 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.05409, "high": 0.05409, "low": 0.05298, "close": 0.05397, "volume": 1509000.7, "close_time": 1752364799999, "quote_volume": 81026.657569, "trades": 2158, "taker_buy_base": 623866.0, "taker_buy_quote": 33500.28053 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.054, "high": 0.0545, "low": 0.05316, "close": 0.05399, "volume": 1947891.2, "close_time": 1752379199999, "quote_volume": 105064.303648, "trades": 2966, "taker_buy_base": 1106141.6, "taker_buy_quote": 59621.080683 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.054, "high": 0.05581, "low": 0.05377, "close": 0.05542, "volume": 2333242.1, "close_time": 1752393599999, "quote_volume": 128677.062796, "trades": 2490, "taker_buy_base": 1068046.5, "taker_buy_quote": 58950.372117 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.05548, "high": 0.05566, "low": 0.05452, "close": 0.05566, "volume": 2304908.7, "close_time": 1752407999999, "quote_volume": 126680.241688, "trades": 1996, "taker_buy_base": 1271440.9, "taker_buy_quote": 69884.403069 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.05562, "high": 0.05717, "low": 0.05544, "close": 0.05634, "volume": 4393728.7, "close_time": 1752422399999, "quote_volume": 248073.759312, "trades": 3678, "taker_buy_base": 1589455.8, "taker_buy_quote": 89891.620633 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.05637, "high": 0.05701, "low": 0.05529, "close": 0.05649, "volume": 2442458.4, "close_time": 1752436799999, "quote_volume": 137749.695826, "trades": 3521, "taker_buy_base": 1151215.9, "taker_buy_quote": 64908.112671 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.0565, "high": 0.05701, "low": 0.05443, "close": 0.0548, "volume": 3139399.8, "close_time": 1752451199999, "quote_volume": 174025.647223, "trades": 3445, "taker_buy_base": 1370448.2, "taker_buy_quote": 76031.788913 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.05481, "high": 0.05839, "low": 0.05457, "close": 0.05776, "volume": 3984278.7, "close_time": 1752465599999, "quote_volume": 223482.198252, "trades": 3691, "taker_buy_base": 2140491.3, "taker_buy_quote": 120183.320548 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.0578, "high": 0.05894, "low": 0.05664, "close": 0.05776, "volume": 4353454.5, "close_time": 1752479999999, "quote_volume": 251993.190253, "trades": 3695, "taker_buy_base": 1933806.1, "taker_buy_quote": 112071.229991 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.05779, "high": 0.05784, "low": 0.05642, "close": 0.05685, "volume": 3320251.0, "close_time": 1752494399999, "quote_volume": 189484.696917, "trades": 3013, "taker_buy_base": 1289551.2, "taker_buy_quote": 73565.520179 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.05678, "high": 0.05761, "low": 0.05503, "close": 0.05543, "volume": 3357570.0, "close_time": 1752508799999, "quote_volume": 188488.042367, "trades": 3732, "taker_buy_base": 1606486.5, "taker_buy_quote": 90179.388168 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.05541, "high": 0.05606, "low": 0.05415, "close": 0.05448, "volume": 2406728.1, "close_time": 1752523199999, "quote_volume": 132625.558017, "trades": 2232, "taker_buy_base": 1525149.2, "taker_buy_quote": 84106.009339 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.05448, "high": 0.05523, "low": 0.05366, "close": 0.05486, "volume": 1908898.9, "close_time": 1752537599999, "quote_volume": 104265.726265, "trades": 2192, "taker_buy_base": 943501.1, "taker_buy_quote": 51543.060654 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.05489, "high": 0.05543, "low": 0.05282, "close": 0.05323, "volume": 3755399.9, "close_time": 1752551999999, "quote_volume": 202531.470596, "trades": 3771, "taker_buy_base": 1528503.4, "taker_buy_quote": 82486.363959 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.05322, "high": 0.05428, "low": 0.05258, "close": 0.05338, "volume": 2195371.2, "close_time": 1752566399999, "quote_volume": 117762.056872, "trades": 1691, "taker_buy_base": 839627.2, "taker_buy_quote": 45111.076047 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.05334, "high": 0.05447, "low": 0.05271, "close": 0.05437, "volume": 2023399.9, "close_time": 1752580799999, "quote_volume": 108738.765928, "trades": 1822, "taker_buy_base": 1124523.9, "taker_buy_quote": 60429.673728 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.05442, "high": 0.05615, "low": 0.05376, "close": 0.05587, "volume": 4732120.1, "close_time": 1752595199999, "quote_volume": 260305.992829, "trades": 2924, "taker_buy_base": 2263883.1, "taker_buy_quote": 124501.0744 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.05589, "high": 0.05974, "low": 0.05585, "close": 0.05694, "volume": 7196351.4, "close_time": 1752609599999, "quote_volume": 417450.668719, "trades": 3965, "taker_buy_base": 3415963.0, "taker_buy_quote": 198575.162969 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.05696, "high": 0.0596, "low": 0.05677, "close": 0.05951, "volume": 3255578.9, "close_time": 1752623999999, "quote_volume": 190206.576184, "trades": 2392, "taker_buy_base": 1853628.6, "taker_buy_quote": 108342.522493 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.05949, "high": 0.06032, "low": 0.05831, "close": 0.05885, "volume": 3201637.6, "close_time": 1752638399999, "quote_volume": 190383.810014, "trades": 3025, "taker_buy_base": 1841648.2, "taker_buy_quote": 109553.338537 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.05885, "high": 0.0619, "low": 0.05818, "close": 0.06099, "volume": 4742503.1, "close_time": 1752652799999, "quote_volume": 284635.609058, "trades": 3425, "taker_buy_base": 2576148.4, "taker_buy_quote": 154668.338698 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.061, "high": 0.06116, "low": 0.05921, "close": 0.05962, "volume": 3984027.9, "close_time": 1752667199999, "quote_volume": 239554.187437, "trades": 3180, "taker_buy_base": 1759671.9, "taker_buy_quote": 106001.681126 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.05964, "high": 0.063, "low": 0.05887, "close": 0.06114, "volume": 7191975.0, "close_time": 1752681599999, "quote_volume": 437284.061863, "trades": 6360, "taker_buy_base": 3433035.1, "taker_buy_quote": 208678.045375 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.06112, "high": 0.063, "low": 0.06077, "close": 0.0617, "volume": 5545818.6, "close_time": 1752695999999, "quote_volume": 343485.604095, "trades": 4764, "taker_buy_base": 2396303.5, "taker_buy_quote": 148716.919777 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.06173, "high": 0.06284, "low": 0.06018, "close": 0.06072, "volume": 3683864.2, "close_time": 1752710399999, "quote_volume": 227291.117142, "trades": 3650, "taker_buy_base": 1703311.4, "taker_buy_quote": 105292.303395 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.06073, "high": 0.06191, "low": 0.05815, "close": 0.05851, "volume": 4356533.8, "close_time": 1752724799999, "quote_volume": 261149.973244, "trades": 4034, "taker_buy_base": 2316671.1, "taker_buy_quote": 138996.986513 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.0585, "high": 0.06116, "low": 0.05833, "close": 0.06074, "volume": 4800010.6, "close_time": 1752739199999, "quote_volume": 286994.716041, "trades": 4097, "taker_buy_base": 2664614.3, "taker_buy_quote": 159482.026663 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.06078, "high": 0.06297, "low": 0.06066, "close": 0.06076, "volume": 5035135.9, "close_time": 1752753599999, "quote_volume": 310445.522733, "trades": 4456, "taker_buy_base": 2553634.7, "taker_buy_quote": 157483.063845 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.06076, "high": 0.06153, "low": 0.05943, "close": 0.06018, "volume": 7042820.5, "close_time": 1752767999999, "quote_volume": 426642.8851, "trades": 5370, "taker_buy_base": 4074436.0, "taker_buy_quote": 246757.698649 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.06021, "high": 0.06076, "low": 0.05834, "close": 0.05918, "volume": 5091065.2, "close_time": 1752782399999, "quote_volume": 304193.426884, "trades": 3920, "taker_buy_base": 2459835.5, "taker_buy_quote": 147215.830272 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.05918, "high": 0.06159, "low": 0.05828, "close": 0.06031, "volume": 3578204.9, "close_time": 1752796799999, "quote_volume": 215153.108944, "trades": 3632, "taker_buy_base": 1589904.8, "taker_buy_quote": 95536.071557 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.06033, "high": 0.06274, "low": 0.05971, "close": 0.06252, "volume": 4409057.5, "close_time": 1752811199999, "quote_volume": 271694.502889, "trades": 3784, "taker_buy_base": 2274613.9, "taker_buy_quote": 140110.016611 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.06247, "high": 0.06458, "low": 0.0621, "close": 0.06269, "volume": 5867042.8, "close_time": 1752825599999, "quote_volume": 372449.806178, "trades": 4471, "taker_buy_base": 2545428.2, "taker_buy_quote": 161521.0549 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.06267, "high": 0.06396, "low": 0.06127, "close": 0.06197, "volume": 4547358.8, "close_time": 1752839999999, "quote_volume": 285316.540076, "trades": 3976, "taker_buy_base": 2196448.7, "taker_buy_quote": 137832.163058 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.062, "high": 0.06372, "low": 0.05973, "close": 0.0601, "volume": 7047758.5, "close_time": 1752854399999, "quote_volume": 434904.194996, "trades": 5559, "taker_buy_base": 3556871.5, "taker_buy_quote": 219594.513011 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.06012, "high": 0.06129, "low": 0.05883, "close": 0.05959, "volume": 4825456.5, "close_time": 1752868799999, "quote_volume": 290227.939507, "trades": 4182, "taker_buy_base": 2198260.2, "taker_buy_quote": 132372.515585 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.05961, "high": 0.05989, "low": 0.05747, "close": 0.05891, "volume": 5367882.4, "close_time": 1752883199999, "quote_volume": 314523.704874, "trades": 4201, "taker_buy_base": 2374803.7, "taker_buy_quote": 139242.599182 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.05887, "high": 0.06108, "low": 0.0572, "close": 0.06101, "volume": 2296419.1, "close_time": 1752897599999, "quote_volume": 135252.228654, "trades": 2348, "taker_buy_base": 1185481.8, "taker_buy_quote": 69962.539552 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.061, "high": 0.06208, "low": 0.05909, "close": 0.05927, "volume": 3204513.0, "close_time": 1752911999999, "quote_volume": 192313.671513, "trades": 2857, "taker_buy_base": 1820122.3, "taker_buy_quote": 109382.617105 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.05928, "high": 0.05971, "low": 0.05853, "close": 0.05872, "volume": 2794651.3, "close_time": 1752926399999, "quote_volume": 165130.735576, "trades": 2997, "taker_buy_base": 1368001.6, "taker_buy_quote": 80883.993267 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.05871, "high": 0.05924, "low": 0.05786, "close": 0.05864, "volume": 2525804.6, "close_time": 1752940799999, "quote_volume": 148164.256244, "trades": 2622, "taker_buy_base": 1251926.1, "taker_buy_quote": 73445.137756 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.05861, "high": 0.06049, "low": 0.05777, "close": 0.0601, "volume": 3580664.7, "close_time": 1752955199999, "quote_volume": 210208.439067, "trades": 3247, "taker_buy_base": 1760924.0, "taker_buy_quote": 103635.426181 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.06012, "high": 0.06068, "low": 0.05901, "close": 0.06045, "volume": 2391007.7, "close_time": 1752969599999, "quote_volume": 143565.263395, "trades": 2620, "taker_buy_base": 1219950.0, "taker_buy_quote": 73267.429687 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.06048, "high": 0.06131, "low": 0.05959, "close": 0.06058, "volume": 2137756.9, "close_time": 1752983999999, "quote_volume": 128948.685049, "trades": 2095, "taker_buy_base": 999356.3, "taker_buy_quote": 60340.670176 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.0606, "high": 0.06193, "low": 0.06018, "close": 0.06141, "volume": 2700418.1, "close_time": 1752998399999, "quote_volume": 165499.004854, "trades": 2139, "taker_buy_base": 1335994.6, "taker_buy_quote": 81938.990351 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.06143, "high": 0.06311, "low": 0.06116, "close": 0.06251, "volume": 4966469.2, "close_time": 1753012799999, "quote_volume": 308857.566731, "trades": 3325, "taker_buy_base": 2103825.8, "taker_buy_quote": 131171.349503 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.06249, "high": 0.064, "low": 0.06191, "close": 0.06399, "volume": 6015464.5, "close_time": 1753027199999, "quote_volume": 378260.550889, "trades": 3828, "taker_buy_base": 3105844.1, "taker_buy_quote": 195625.613458 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.06395, "high": 0.06477, "low": 0.0623, "close": 0.06279, "volume": 5614225.9, "close_time": 1753041599999, "quote_volume": 357057.275451, "trades": 4358, "taker_buy_base": 2490950.9, "taker_buy_quote": 158760.562216 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.06283, "high": 0.06318, "low": 0.06073, "close": 0.06197, "volume": 3458620.2, "close_time": 1753055999999, "quote_volume": 214420.163154, "trades": 3187, "taker_buy_base": 1366428.8, "taker_buy_quote": 84680.999817 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.06198, "high": 0.06339, "low": 0.0607, "close": 0.06331, "volume": 2891174.9, "close_time": 1753070399999, "quote_volume": 178486.146658, "trades": 3216, "taker_buy_base": 1403322.8, "taker_buy_quote": 86771.421754 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.06323, "high": 0.06498, "low": 0.0627, "close": 0.06418, "volume": 3273677.4, "close_time": 1753084799999, "quote_volume": 208812.681884, "trades": 2787, "taker_buy_base": 1964675.2, "taker_buy_quote": 125180.788327 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.06418, "high": 0.06484, "low": 0.06334, "close": 0.06407, "volume": 2713944.2, "close_time": 1753099199999, "quote_volume": 173924.125193, "trades": 2592, "taker_buy_base": 1192830.3, "taker_buy_quote": 76479.275703 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.06409, "high": 0.06598, "low": 0.06347, "close": 0.06459, "volume": 9704124.5, "close_time": 1753113599999, "quote_volume": 631068.904684, "trades": 5966, "taker_buy_base": 3758170.4, "taker_buy_quote": 243617.292205 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.0646, "high": 0.06465, "low": 0.06138, "close": 0.06154, "volume": 6738621.7, "close_time": 1753127999999, "quote_volume": 424326.154158, "trades": 6120, "taker_buy_base": 2646460.3, "taker_buy_quote": 166658.8577 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.06153, "high": 0.06337, "low": 0.06127, "close": 0.06294, "volume": 2297013.3, "close_time": 1753142399999, "quote_volume": 143019.164077, "trades": 2796, "taker_buy_base": 1092900.4, "taker_buy_quote": 68042.654901 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.06296, "high": 0.06379, "low": 0.06084, "close": 0.06175, "volume": 4199602.8, "close_time": 1753156799999, "quote_volume": 262824.172471, "trades": 3859, "taker_buy_base": 1760264.4, "taker_buy_quote": 110194.007618 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.06174, "high": 0.06187, "low": 0.05946, "close": 0.06016, "volume": 5359170.1, "close_time": 1753171199999, "quote_volume": 323966.754172, "trades": 5068, "taker_buy_base": 2474525.0, "taker_buy_quote": 149772.278502 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.06015, "high": 0.06091, "low": 0.05845, "close": 0.06059, "volume": 5629264.2, "close_time": 1753185599999, "quote_volume": 335317.057403, "trades": 4750, "taker_buy_base": 2910903.0, "taker_buy_quote": 173216.628757 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.06054, "high": 0.06181, "low": 0.05892, "close": 0.06096, "volume": 6189031.6, "close_time": 1753199999999, "quote_volume": 373652.507451, "trades": 5398, "taker_buy_base": 2833286.2, "taker_buy_quote": 170969.500102 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.06097, "high": 0.0619, "low": 0.0597, "close": 0.06005, "volume": 5086237.9, "close_time": 1753214399999, "quote_volume": 309500.169587, "trades": 4717, "taker_buy_base": 2380150.4, "taker_buy_quote": 144844.667723 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.06003, "high": 0.06226, "low": 0.05986, "close": 0.0621, "volume": 2798468.1, "close_time": 1753228799999, "quote_volume": 171444.609072, "trades": 2247, "taker_buy_base": 1335398.7, "taker_buy_quote": 81803.600045 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.06208, "high": 0.06215, "low": 0.06038, "close": 0.06087, "volume": 2061111.2, "close_time": 1753243199999, "quote_volume": 125838.191265, "trades": 2086, "taker_buy_base": 915140.2, "taker_buy_quote": 55858.611669 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.0609, "high": 0.0619, "low": 0.06016, "close": 0.06045, "volume": 2609988.2, "close_time": 1753257599999, "quote_volume": 159354.815504, "trades": 2428, "taker_buy_base": 1092962.2, "taker_buy_quote": 66734.679908 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.06046, "high": 0.0611, "low": 0.05914, "close": 0.05984, "volume": 3249041.1, "close_time": 1753271999999, "quote_volume": 194369.700008, "trades": 2694, "taker_buy_base": 1396542.0, "taker_buy_quote": 83605.539087 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.05981, "high": 0.05988, "low": 0.05613, "close": 0.05801, "volume": 14000596.7, "close_time": 1753286399999, "quote_volume": 809656.528215, "trades": 9133, "taker_buy_base": 6372625.5, "taker_buy_quote": 368995.94657 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.05799, "high": 0.05818, "low": 0.05462, "close": 0.05626, "volume": 10682934.1, "close_time": 1753300799999, "quote_volume": 601271.617937, "trades": 8303, "taker_buy_base": 5132822.7, "taker_buy_quote": 288664.725034 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.05624, "high": 0.05649, "low": 0.05407, "close": 0.05609, "volume": 6542628.6, "close_time": 1753315199999, "quote_volume": 363664.29523, "trades": 5309, "taker_buy_base": 3233101.3, "taker_buy_quote": 179596.123502 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.05606, "high": 0.05745, "low": 0.05568, "close": 0.05649, "volume": 4129977.4, "close_time": 1753329599999, "quote_volume": 233463.823588, "trades": 3859, "taker_buy_base": 2172258.4, "taker_buy_quote": 122791.614566 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.05649, "high": 0.05676, "low": 0.05155, "close": 0.05377, "volume": 9641713.4, "close_time": 1753343999999, "quote_volume": 517764.413226, "trades": 7856, "taker_buy_base": 4408374.0, "taker_buy_quote": 236711.396519 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.05377, "high": 0.05566, "low": 0.05323, "close": 0.05534, "volume": 6302224.1, "close_time": 1753358399999, "quote_volume": 343404.827346, "trades": 5259, "taker_buy_base": 3549689.7, "taker_buy_quote": 193513.016711 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.05531, "high": 0.05687, "low": 0.05384, "close": 0.05594, "volume": 6916116.7, "close_time": 1753372799999, "quote_volume": 382215.37275, "trades": 6214, "taker_buy_base": 3489959.6, "taker_buy_quote": 192978.469281 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.05597, "high": 0.05669, "low": 0.0545, "close": 0.05573, "volume": 4335369.0, "close_time": 1753387199999, "quote_volume": 242136.786775, "trades": 4292, "taker_buy_base": 2097906.9, "taker_buy_quote": 117280.459318 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.05572, "high": 0.05659, "low": 0.05452, "close": 0.05475, "volume": 3317365.6, "close_time": 1753401599999, "quote_volume": 184041.781225, "trades": 3113, "taker_buy_base": 1763376.9, "taker_buy_quote": 97884.368515 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.05478, "high": 0.05556, "low": 0.05263, "close": 0.05336, "volume": 6045326.4, "close_time": 1753415999999, "quote_volume": 326027.118129, "trades": 5422, "taker_buy_base": 2713310.1, "taker_buy_quote": 146622.099611 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.05331, "high": 0.05447, "low": 0.0526, "close": 0.05411, "volume": 4918305.2, "close_time": 1753430399999, "quote_volume": 263762.592876, "trades": 4596, "taker_buy_base": 2382808.7, "taker_buy_quote": 127870.951161 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.05407, "high": 0.05656, "low": 0.05407, "close": 0.05631, "volume": 5380018.1, "close_time": 1753444799999, "quote_volume": 298710.439465, "trades": 4324, "taker_buy_base": 2807592.1, "taker_buy_quote": 155986.687457 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.05635, "high": 0.05673, "low": 0.05352, "close": 0.05435, "volume": 3950430.7, "close_time": 1753459199999, "quote_volume": 218012.413566, "trades": 3752, "taker_buy_base": 1793658.0, "taker_buy_quote": 98960.173236 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.05435, "high": 0.05524, "low": 0.05382, "close": 0.05463, "volume": 3284790.5, "close_time": 1753473599999, "quote_volume": 179476.904944, "trades": 3342, "taker_buy_base": 1687186.6, "taker_buy_quote": 92220.946502 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.05461, "high": 0.05648, "low": 0.05459, "close": 0.05618, "volume": 2138451.6, "close_time": 1753487999999, "quote_volume": 119618.90513, "trades": 1875, "taker_buy_base": 1019595.8, "taker_buy_quote": 56976.766841 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.05618, "high": 0.05663, "low": 0.05557, "close": 0.05618, "volume": 1429168.4, "close_time": 1753502399999, "quote_volume": 80167.810061, "trades": 1316, "taker_buy_base": 634117.8, "taker_buy_quote": 35593.56447 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.05618, "high": 0.05633, "low": 0.0556, "close": 0.05605, "volume": 1142575.9, "close_time": 1753516799999, "quote_volume": 63926.026413, "trades": 985, "taker_buy_base": 540297.6, "taker_buy_quote": 30255.557547 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.05605, "high": 0.05718, "low": 0.05605, "close": 0.05647, "volume": 2274589.7, "close_time": 1753531199999, "quote_volume": 128603.192174, "trades": 1615, "taker_buy_base": 1074999.2, "taker_buy_quote": 60750.926984 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.05653, "high": 0.05741, "low": 0.05618, "close": 0.05726, "volume": 1932251.2, "close_time": 1753545599999, "quote_volume": 110067.000991, "trades": 1549, "taker_buy_base": 1015816.1, "taker_buy_quote": 57871.662837 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.05726, "high": 0.05787, "low": 0.05636, "close": 0.05765, "volume": 2165163.6, "close_time": 1753559999999, "quote_volume": 123919.833405, "trades": 1716, "taker_buy_base": 801136.7, "taker_buy_quote": 45909.162102 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.05765, "high": 0.05768, "low": 0.05653, "close": 0.0566, "volume": 1814248.7, "close_time": 1753574399999, "quote_volume": 103556.603529, "trades": 1057, "taker_buy_base": 956109.1, "taker_buy_quote": 54525.280873 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.05661, "high": 0.05808, "low": 0.05654, "close": 0.05752, "volume": 1633451.8, "close_time": 1753588799999, "quote_volume": 93763.685054, "trades": 1354, "taker_buy_base": 911375.6, "taker_buy_quote": 52369.218737 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.05755, "high": 0.05848, "low": 0.05755, "close": 0.0578, "volume": 2008354.6, "close_time": 1753603199999, "quote_volume": 116592.825478, "trades": 1710, "taker_buy_base": 780999.4, "taker_buy_quote": 45339.945108 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.0578, "high": 0.06044, "low": 0.05718, "close": 0.05987, "volume": 4483257.0, "close_time": 1753617599999, "quote_volume": 265308.383542, "trades": 3278, "taker_buy_base": 2364110.9, "taker_buy_quote": 139946.703833 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.05989, "high": 0.06179, "low": 0.0595, "close": 0.05993, "volume": 6266335.4, "close_time": 1753631999999, "quote_volume": 379750.620441, "trades": 4391, "taker_buy_base": 3187373.6, "taker_buy_quote": 193313.692207 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.05996, "high": 0.06096, "low": 0.05989, "close": 0.06049, "volume": 3360500.4, "close_time": 1753646399999, "quote_volume": 203237.385042, "trades": 2937, "taker_buy_base": 1473707.6, "taker_buy_quote": 89158.66214 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.0605, "high": 0.06153, "low": 0.06009, "close": 0.06096, "volume": 1895853.8, "close_time": 1753660799999, "quote_volume": 115143.626976, "trades": 1736, "taker_buy_base": 774186.9, "taker_buy_quote": 46997.817093 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.06097, "high": 0.06163, "low": 0.06001, "close": 0.06138, "volume": 2518808.3, "close_time": 1753675199999, "quote_volume": 153642.75607, "trades": 2429, "taker_buy_base": 1108942.1, "taker_buy_quote": 67655.314901 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.06136, "high": 0.06279, "low": 0.06098, "close": 0.0618, "volume": 2804168.5, "close_time": 1753689599999, "quote_volume": 173609.501183, "trades": 2386, "taker_buy_base": 1360099.5, "taker_buy_quote": 84232.839061 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.06177, "high": 0.06214, "low": 0.05974, "close": 0.06061, "volume": 4101964.9, "close_time": 1753703999999, "quote_volume": 250541.889869, "trades": 3013, "taker_buy_base": 2124547.3, "taker_buy_quote": 129648.150628 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.06064, "high": 0.06114, "low": 0.05833, "close": 0.05895, "volume": 5392789.6, "close_time": 1753718399999, "quote_volume": 320763.35436, "trades": 3684, "taker_buy_base": 2303626.1, "taker_buy_quote": 137151.988137 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.05896, "high": 0.05942, "low": 0.05699, "close": 0.05755, "volume": 3657613.3, "close_time": 1753732799999, "quote_volume": 212916.062687, "trades": 3170, "taker_buy_base": 1849932.3, "taker_buy_quote": 107738.096352 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.05759, "high": 0.05769, "low": 0.05584, "close": 0.05646, "volume": 2152572.3, "close_time": 1753747199999, "quote_volume": 122051.937039, "trades": 1990, "taker_buy_base": 800925.8, "taker_buy_quote": 45427.82294 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.05648, "high": 0.057, "low": 0.05462, "close": 0.05577, "volume": 2932142.7, "close_time": 1753761599999, "quote_volume": 163156.457103, "trades": 2598, "taker_buy_base": 1197800.0, "taker_buy_quote": 66675.045312 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.05578, "high": 0.05851, "low": 0.05548, "close": 0.05837, "volume": 3533099.2, "close_time": 1753775999999, "quote_volume": 200856.695476, "trades": 2122, "taker_buy_base": 1665708.0, "taker_buy_quote": 95071.737631 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.05833, "high": 0.05867, "low": 0.05654, "close": 0.05707, "volume": 3338431.7, "close_time": 1753790399999, "quote_volume": 193473.517111, "trades": 2082, "taker_buy_base": 1101668.9, "taker_buy_quote": 63790.912782 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.05709, "high": 0.05795, "low": 0.05497, "close": 0.05542, "volume": 4777965.4, "close_time": 1753804799999, "quote_volume": 268271.596861, "trades": 3230, "taker_buy_base": 2573572.9, "taker_buy_quote": 144311.312506 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.05544, "high": 0.05838, "low": 0.05455, "close": 0.05667, "volume": 6533489.7, "close_time": 1753819199999, "quote_volume": 370751.628301, "trades": 4052, "taker_buy_base": 3501646.5, "taker_buy_quote": 198606.334693 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.05671, "high": 0.0581, "low": 0.05595, "close": 0.05794, "volume": 3002717.2, "close_time": 1753833599999, "quote_volume": 170785.443395, "trades": 2367, "taker_buy_base": 1335568.8, "taker_buy_quote": 76018.404572 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.05796, "high": 0.05796, "low": 0.05596, "close": 0.05668, "volume": 2200051.4, "close_time": 1753847999999, "quote_volume": 125314.117564, "trades": 2031, "taker_buy_base": 828402.7, "taker_buy_quote": 47268.795229 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.05669, "high": 0.057, "low": 0.05549, "close": 0.05578, "volume": 4624385.9, "close_time": 1753862399999, "quote_volume": 258741.701042, "trades": 2338, "taker_buy_base": 2747485.1, "taker_buy_quote": 153444.847174 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.05576, "high": 0.05658, "low": 0.05423, "close": 0.05469, "volume": 3491322.2, "close_time": 1753876799999, "quote_volume": 193916.370554, "trades": 2826, "taker_buy_base": 1425226.0, "taker_buy_quote": 79336.739746 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.05471, "high": 0.05581, "low": 0.05412, "close": 0.05516, "volume": 6038708.6, "close_time": 1753891199999, "quote_volume": 331469.828371, "trades": 4107, "taker_buy_base": 2703901.8, "taker_buy_quote": 148566.625924 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.05519, "high": 0.05623, "low": 0.052, "close": 0.05484, "volume": 8979235.5, "close_time": 1753905599999, "quote_volume": 486481.804824, "trades": 5409, "taker_buy_base": 3709503.7, "taker_buy_quote": 200876.056991 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.05485, "high": 0.05545, "low": 0.05387, "close": 0.05509, "volume": 1948110.4, "close_time": 1753919999999, "quote_volume": 106682.838852, "trades": 1754, "taker_buy_base": 922946.5, "taker_buy_quote": 50490.892259 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.05506, "high": 0.05656, "low": 0.05494, "close": 0.05631, "volume": 2341930.4, "close_time": 1753934399999, "quote_volume": 131131.988514, "trades": 1447, "taker_buy_base": 1098548.1, "taker_buy_quote": 61379.181208 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.05633, "high": 0.05691, "low": 0.05614, "close": 0.05623, "volume": 2761280.4, "close_time": 1753948799999, "quote_volume": 156075.22869, "trades": 1533, "taker_buy_base": 1266069.4, "taker_buy_quote": 71634.989721 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.05622, "high": 0.05673, "low": 0.05599, "close": 0.05618, "volume": 2505032.5, "close_time": 1753963199999, "quote_volume": 141298.704466, "trades": 1409, "taker_buy_base": 1369356.3, "taker_buy_quote": 77257.471435 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.05617, "high": 0.05624, "low": 0.05349, "close": 0.05445, "volume": 3337432.1, "close_time": 1753977599999, "quote_volume": 181940.270816, "trades": 2812, "taker_buy_base": 1592760.2, "taker_buy_quote": 86707.461486 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.05445, "high": 0.05574, "low": 0.05363, "close": 0.0538, "volume": 2653952.7, "close_time": 1753991999999, "quote_volume": 144452.581601, "trades": 2205, "taker_buy_base": 1502216.7, "taker_buy_quote": 81757.222068 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.05378, "high": 0.05378, "low": 0.05161, "close": 0.05175, "volume": 2639375.0, "close_time": 1754006399999, "quote_volume": 139060.150297, "trades": 2274, "taker_buy_base": 1137900.8, "taker_buy_quote": 59931.115718 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.05177, "high": 0.05235, "low": 0.05, "close": 0.05211, "volume": 5121120.9, "close_time": 1754020799999, "quote_volume": 262828.483444, "trades": 3676, "taker_buy_base": 2043651.5, "taker_buy_quote": 104972.643524 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.05209, "high": 0.05209, "low": 0.05045, "close": 0.05059, "volume": 2618420.5, "close_time": 1754035199999, "quote_volume": 134033.193444, "trades": 2339, "taker_buy_base": 1116773.0, "taker_buy_quote": 57170.538855 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.05057, "high": 0.05119, "low": 0.04937, "close": 0.05107, "volume": 3347983.0, "close_time": 1754049599999, "quote_volume": 168260.360035, "trades": 2430, "taker_buy_base": 1634048.1, "taker_buy_quote": 82228.285332 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.05106, "high": 0.0522, "low": 0.04965, "close": 0.05146, "volume": 5163828.9, "close_time": 1754063999999, "quote_volume": 264210.297732, "trades": 3426, "taker_buy_base": 2898508.3, "taker_buy_quote": 148522.671641 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.05143, "high": 0.05184, "low": 0.05001, "close": 0.05123, "volume": 3526717.9, "close_time": 1754078399999, "quote_volume": 179215.659791, "trades": 3187, "taker_buy_base": 1760772.6, "taker_buy_quote": 89451.540877 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.05125, "high": 0.05297, "low": 0.04943, "close": 0.05048, "volume": 5993079.9, "close_time": 1754092799999, "quote_volume": 304133.420023, "trades": 4078, "taker_buy_base": 2666110.5, "taker_buy_quote": 135351.956496 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.05046, "high": 0.05076, "low": 0.05005, "close": 0.05034, "volume": 1484340.6, "close_time": 1754107199999, "quote_volume": 74761.642876, "trades": 1344, "taker_buy_base": 690313.7, "taker_buy_quote": 34803.290468 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.05038, "high": 0.05091, "low": 0.04877, "close": 0.05024, "volume": 1831232.3, "close_time": 1754121599999, "quote_volume": 91086.587287, "trades": 1778, "taker_buy_base": 714711.6, "taker_buy_quote": 35542.859219 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.05024, "high": 0.05033, "low": 0.04892, "close": 0.04977, "volume": 1315469.9, "close_time": 1754135999999, "quote_volume": 65048.924876, "trades": 1799, "taker_buy_base": 698359.6, "taker_buy_quote": 34516.67462 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.04974, "high": 0.05025, "low": 0.04876, "close": 0.04895, "volume": 2122232.8, "close_time": 1754150399999, "quote_volume": 104668.678223, "trades": 1923, "taker_buy_base": 862809.3, "taker_buy_quote": 42576.416213 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.04893, "high": 0.04932, "low": 0.04723, "close": 0.04809, "volume": 4091174.9, "close_time": 1754164799999, "quote_volume": 197219.289829, "trades": 3097, "taker_buy_base": 1788119.1, "taker_buy_quote": 86257.83792 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.04811, "high": 0.04891, "low": 0.04801, "close": 0.04844, "volume": 977088.2, "close_time": 1754179199999, "quote_volume": 47329.623167, "trades": 1094, "taker_buy_base": 476068.1, "taker_buy_quote": 23060.333287 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.04844, "high": 0.04977, "low": 0.04784, "close": 0.04951, "volume": 1441199.3, "close_time": 1754193599999, "quote_volume": 70891.129396, "trades": 1172, "taker_buy_base": 322770.8, "taker_buy_quote": 15849.080859 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.04948, "high": 0.05024, "low": 0.04932, "close": 0.05014, "volume": 1180479.9, "close_time": 1754207999999, "quote_volume": 58825.528716, "trades": 709, "taker_buy_base": 504663.4, "taker_buy_quote": 25132.544143 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.05013, "high": 0.05102, "low": 0.05, "close": 0.05073, "volume": 1058448.5, "close_time": 1754222399999, "quote_volume": 53403.227479, "trades": 840, "taker_buy_base": 504184.3, "taker_buy_quote": 25461.235439 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.05071, "high": 0.05073, "low": 0.05, "close": 0.05047, "volume": 1314243.6, "close_time": 1754236799999, "quote_volume": 66143.991002, "trades": 1127, "taker_buy_base": 637231.2, "taker_buy_quote": 32080.657316 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.05046, "high": 0.05122, "low": 0.05031, "close": 0.05079, "volume": 1278383.4, "close_time": 1754251199999, "quote_volume": 64921.986993, "trades": 1069, "taker_buy_base": 611052.5, "taker_buy_quote": 31035.406303 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.05078, "high": 0.0515, "low": 0.05066, "close": 0.05122, "volume": 1592930.6, "close_time": 1754265599999, "quote_volume": 81340.070725, "trades": 1071, "taker_buy_base": 825321.5, "taker_buy_quote": 42136.443954 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.05118, "high": 0.05222, "low": 0.05109, "close": 0.05192, "volume": 2377647.4, "close_time": 1754279999999, "quote_volume": 123396.414933, "trades": 1456, "taker_buy_base": 857271.6, "taker_buy_quote": 44400.137955 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.05191, "high": 0.05224, "low": 0.05165, "close": 0.05199, "volume": 1273734.0, "close_time": 1754294399999, "quote_volume": 66191.643106, "trades": 896, "taker_buy_base": 614874.0, "taker_buy_quote": 31953.17975 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.05198, "high": 0.05222, "low": 0.05093, "close": 0.05106, "volume": 1936136.4, "close_time": 1754308799999, "quote_volume": 99789.66046, "trades": 1054, "taker_buy_base": 1064262.9, "taker_buy_quote": 54886.570582 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.05107, "high": 0.05443, "low": 0.05107, "close": 0.05277, "volume": 3300784.1, "close_time": 1754323199999, "quote_volume": 172626.811056, "trades": 2351, "taker_buy_base": 1739317.8, "taker_buy_quote": 91036.471169 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.05274, "high": 0.05478, "low": 0.05264, "close": 0.05372, "volume": 5334194.3, "close_time": 1754337599999, "quote_volume": 287694.905122, "trades": 3173, "taker_buy_base": 2660780.1, "taker_buy_quote": 143551.220803 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.05372, "high": 0.0549, "low": 0.05365, "close": 0.0547, "volume": 1939421.0, "close_time": 1754351999999, "quote_volume": 105495.304102, "trades": 1507, "taker_buy_base": 788908.2, "taker_buy_quote": 42893.344461 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.05472, "high": 0.05479, "low": 0.05341, "close": 0.0537, "volume": 1970089.6, "close_time": 1754366399999, "quote_volume": 106430.364012, "trades": 1234, "taker_buy_base": 423624.8, "taker_buy_quote": 22931.054284 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.05369, "high": 0.05386, "low": 0.05208, "close": 0.05227, "volume": 2269309.4, "close_time": 1754380799999, "quote_volume": 120242.944192, "trades": 1666, "taker_buy_base": 1026726.2, "taker_buy_quote": 54447.686629 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.05225, "high": 0.05415, "low": 0.0521, "close": 0.05402, "volume": 1366198.1, "close_time": 1754395199999, "quote_volume": 72820.41651, "trades": 1313, "taker_buy_base": 714059.8, "taker_buy_quote": 38119.63343 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.05403, "high": 0.05408, "low": 0.05127, "close": 0.05148, "volume": 3061049.4, "close_time": 1754409599999, "quote_volume": 160830.688674, "trades": 2850, "taker_buy_base": 1391087.7, "taker_buy_quote": 73151.958359 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.05149, "high": 0.05196, "low": 0.05096, "close": 0.05121, "volume": 2108539.9, "close_time": 1754423999999, "quote_volume": 108677.867859, "trades": 1803, "taker_buy_base": 831406.6, "taker_buy_quote": 42836.274249 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.05122, "high": 0.0518, "low": 0.05049, "close": 0.05161, "volume": 1174006.5, "close_time": 1754438399999, "quote_volume": 60239.183004, "trades": 1211, "taker_buy_base": 507309.6, "taker_buy_quote": 26034.125082 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.05159, "high": 0.05159, "low": 0.05024, "close": 0.05035, "volume": 1153291.7, "close_time": 1754452799999, "quote_volume": 58460.459704, "trades": 1415, "taker_buy_base": 494494.8, "taker_buy_quote": 25062.958502 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.05032, "high": 0.05227, "low": 0.05013, "close": 0.05215, "volume": 1437781.6, "close_time": 1754467199999, "quote_volume": 73924.832454, "trades": 1444, "taker_buy_base": 692645.7, "taker_buy_quote": 35603.884668 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.05213, "high": 0.05222, "low": 0.05124, "close": 0.05138, "volume": 1422291.0, "close_time": 1754481599999, "quote_volume": 73414.337242, "trades": 1235, "taker_buy_base": 762541.0, "taker_buy_quote": 39333.312637 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.05138, "high": 0.05287, "low": 0.05055, "close": 0.05277, "volume": 2600842.6, "close_time": 1754495999999, "quote_volume": 134425.921707, "trades": 2341, "taker_buy_base": 1144633.9, "taker_buy_quote": 59129.272687 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.05277, "high": 0.05295, "low": 0.05185, "close": 0.05249, "volume": 2357311.1, "close_time": 1754510399999, "quote_volume": 123545.28327, "trades": 1683, "taker_buy_base": 1343931.1, "taker_buy_quote": 70439.617731 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.05252, "high": 0.0526, "low": 0.05159, "close": 0.05212, "volume": 1852723.6, "close_time": 1754524799999, "quote_volume": 96413.646461, "trades": 1201, "taker_buy_base": 860909.8, "taker_buy_quote": 44783.267648 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.05211, "high": 0.05307, "low": 0.05197, "close": 0.05209, "volume": 1969793.5, "close_time": 1754539199999, "quote_volume": 103562.503636, "trades": 1257, "taker_buy_base": 813085.6, "taker_buy_quote": 42686.953326 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.05207, "high": 0.05342, "low": 0.05205, "close": 0.05319, "volume": 2192054.7, "close_time": 1754553599999, "quote_volume": 116109.460655, "trades": 1371, "taker_buy_base": 885492.1, "taker_buy_quote": 46922.139239 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.05322, "high": 0.05476, "low": 0.05308, "close": 0.05467, "volume": 2227563.8, "close_time": 1754567999999, "quote_volume": 120067.12539, "trades": 1706, "taker_buy_base": 943855.8, "taker_buy_quote": 50924.371695 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.05469, "high": 0.05478, "low": 0.05374, "close": 0.05411, "volume": 3515557.8, "close_time": 1754582399999, "quote_volume": 190756.107659, "trades": 1777, "taker_buy_base": 1334825.2, "taker_buy_quote": 72388.347977 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.05414, "high": 0.05454, "low": 0.05291, "close": 0.0545, "volume": 1673753.1, "close_time": 1754596799999, "quote_volume": 89895.717167, "trades": 1497, "taker_buy_base": 715375.9, "taker_buy_quote": 38467.032285 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.0545, "high": 0.05567, "low": 0.05444, "close": 0.05554, "volume": 2209646.3, "close_time": 1754611199999, "quote_volume": 121791.994058, "trades": 1452, "taker_buy_base": 966058.9, "taker_buy_quote": 53256.114564 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.05558, "high": 0.05668, "low": 0.05496, "close": 0.05603, "volume": 3240243.3, "close_time": 1754625599999, "quote_volume": 180940.047056, "trades": 2615, "taker_buy_base": 1419928.2, "taker_buy_quote": 79257.168374 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.05607, "high": 0.05642, "low": 0.05501, "close": 0.05623, "volume": 2705460.0, "close_time": 1754639999999, "quote_volume": 151241.36247, "trades": 1696, "taker_buy_base": 693136.8, "taker_buy_quote": 38650.462815 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.05627, "high": 0.05676, "low": 0.05575, "close": 0.0563, "volume": 1639409.6, "close_time": 1754654399999, "quote_volume": 92183.902205, "trades": 1263, "taker_buy_base": 870035.5, "taker_buy_quote": 48921.501545 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.05626, "high": 0.05672, "low": 0.05467, "close": 0.05512, "volume": 3163025.8, "close_time": 1754668799999, "quote_volume": 175493.906868, "trades": 2485, "taker_buy_base": 1292636.5, "taker_buy_quote": 71670.066406 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.05515, "high": 0.05729, "low": 0.05513, "close": 0.05688, "volume": 3255126.7, "close_time": 1754683199999, "quote_volume": 184192.99061, "trades": 2047, "taker_buy_base": 1291964.0, "taker_buy_quote": 73052.67983 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.05695, "high": 0.05725, "low": 0.05657, "close": 0.05674, "volume": 1168462.7, "close_time": 1754697599999, "quote_volume": 66511.676248, "trades": 785, "taker_buy_base": 355165.3, "taker_buy_quote": 20212.903819 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.05677, "high": 0.05705, "low": 0.05645, "close": 0.05665, "volume": 604526.1, "close_time": 1754711999999, "quote_volume": 34307.913839, "trades": 592, "taker_buy_base": 220161.6, "taker_buy_quote": 12491.668274 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.05668, "high": 0.05916, "low": 0.05652, "close": 0.05873, "volume": 2606547.5, "close_time": 1754726399999, "quote_volume": 152353.259636, "trades": 1064, "taker_buy_base": 1245470.2, "taker_buy_quote": 72966.855051 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.05873, "high": 0.05972, "low": 0.05852, "close": 0.05907, "volume": 2791091.9, "close_time": 1754740799999, "quote_volume": 165384.527855, "trades": 1814, "taker_buy_base": 1233726.9, "taker_buy_quote": 73126.493473 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.05909, "high": 0.05969, "low": 0.05812, "close": 0.05886, "volume": 2530874.5, "close_time": 1754755199999, "quote_volume": 148957.512728, "trades": 1852, "taker_buy_base": 1062265.8, "taker_buy_quote": 62497.683529 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.05889, "high": 0.05984, "low": 0.05866, "close": 0.05984, "volume": 2146225.2, "close_time": 1754769599999, "quote_volume": 127131.855398, "trades": 1449, "taker_buy_base": 887685.9, "taker_buy_quote": 52621.009488 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.05984, "high": 0.06106, "low": 0.05908, "close": 0.05948, "volume": 2582680.9, "close_time": 1754783999999, "quote_volume": 155173.844134, "trades": 1859, "taker_buy_base": 1159331.6, "taker_buy_quote": 69661.518732 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.05949, "high": 0.06042, "low": 0.05884, "close": 0.05961, "volume": 1590859.7, "close_time": 1754798399999, "quote_volume": 94985.048973, "trades": 1633, "taker_buy_base": 709964.8, "taker_buy_quote": 42369.674414 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.05957, "high": 0.06019, "low": 0.05729, "close": 0.05734, "volume": 2509290.9, "close_time": 1754812799999, "quote_volume": 147389.044864, "trades": 1841, "taker_buy_base": 861272.5, "taker_buy_quote": 50604.667366 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.05734, "high": 0.05786, "low": 0.0565, "close": 0.0567, "volume": 3281075.5, "close_time": 1754827199999, "quote_volume": 187593.321962, "trades": 1672, "taker_buy_base": 1794266.1, "taker_buy_quote": 102649.012482 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.05665, "high": 0.0582, "low": 0.05637, "close": 0.05781, "volume": 1709977.0, "close_time": 1754841599999, "quote_volume": 97951.593294, "trades": 1535, "taker_buy_base": 799076.9, "taker_buy_quote": 45781.8058 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.05779, "high": 0.05949, "low": 0.05768, "close": 0.05892, "volume": 4159554.6, "close_time": 1754855999999, "quote_volume": 243878.512588, "trades": 2372, "taker_buy_base": 1626868.1, "taker_buy_quote": 95558.9318 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.05893, "high": 0.05913, "low": 0.05769, "close": 0.05867, "volume": 1543938.2, "close_time": 1754870399999, "quote_volume": 90250.321739, "trades": 1260, "taker_buy_base": 640172.5, "taker_buy_quote": 37431.020853 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.05864, "high": 0.06106, "low": 0.0582, "close": 0.06028, "volume": 2749003.1, "close_time": 1754884799999, "quote_volume": 164724.677368, "trades": 2398, "taker_buy_base": 1297433.3, "taker_buy_quote": 77804.990047 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.06031, "high": 0.06092, "low": 0.05819, "close": 0.05837, "volume": 2361412.4, "close_time": 1754899199999, "quote_volume": 141617.858286, "trades": 1639, "taker_buy_base": 1116783.9, "taker_buy_quote": 67049.357781 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.05838, "high": 0.05914, "low": 0.05647, "close": 0.05673, "volume": 2932436.7, "close_time": 1754913599999, "quote_volume": 169690.496863, "trades": 1973, "taker_buy_base": 1160176.3, "taker_buy_quote": 67372.681111 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.05677, "high": 0.058, "low": 0.05609, "close": 0.05772, "volume": 2983006.7, "close_time": 1754927999999, "quote_volume": 170318.173121, "trades": 2386, "taker_buy_base": 1591804.8, "taker_buy_quote": 90844.886 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.05776, "high": 0.05906, "low": 0.05664, "close": 0.0571, "volume": 2155808.3, "close_time": 1754942399999, "quote_volume": 124539.673762, "trades": 2152, "taker_buy_base": 1028277.0, "taker_buy_quote": 59496.181908 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.05703, "high": 0.05716, "low": 0.05522, "close": 0.056, "volume": 1730889.1, "close_time": 1754956799999, "quote_volume": 97331.15512, "trades": 1636, "taker_buy_base": 583701.8, "taker_buy_quote": 32903.023564 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.05598, "high": 0.05725, "low": 0.05588, "close": 0.05645, "volume": 954979.9, "close_time": 1754971199999, "quote_volume": 54069.955448, "trades": 1114, "taker_buy_base": 445067.8, "taker_buy_quote": 25174.169243 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.05642, "high": 0.05706, "low": 0.05542, "close": 0.05704, "volume": 1861368.7, "close_time": 1754985599999, "quote_volume": 104975.07889, "trades": 1456, "taker_buy_base": 754032.5, "taker_buy_quote": 42554.81076 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.05703, "high": 0.05703, "low": 0.05519, "close": 0.05609, "volume": 1869205.5, "close_time": 1754999999999, "quote_volume": 104470.480632, "trades": 1600, "taker_buy_base": 904458.9, "taker_buy_quote": 50448.347303 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.05607, "high": 0.05931, "low": 0.05566, "close": 0.05919, "volume": 6972537.1, "close_time": 1755014399999, "quote_volume": 404681.091041, "trades": 4200, "taker_buy_base": 3352322.3, "taker_buy_quote": 194544.107684 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.05918, "high": 0.06032, "low": 0.05908, "close": 0.05995, "volume": 3346334.2, "close_time": 1755028799999, "quote_volume": 199696.689558, "trades": 2178, "taker_buy_base": 1402353.4, "taker_buy_quote": 83706.875143 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.05998, "high": 0.06096, "low": 0.05941, "close": 0.06008, "volume": 3349449.8, "close_time": 1755043199999, "quote_volume": 201771.167416, "trades": 1962, "taker_buy_base": 1532573.5, "taker_buy_quote": 92370.169095 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.06007, "high": 0.06079, "low": 0.05904, "close": 0.06036, "volume": 2332741.8, "close_time": 1755057599999, "quote_volume": 140238.624329, "trades": 1778, "taker_buy_base": 990534.2, "taker_buy_quote": 59597.102229 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.06033, "high": 0.06182, "low": 0.05945, "close": 0.06182, "volume": 2831245.6, "close_time": 1755071999999, "quote_volume": 171385.108014, "trades": 2270, "taker_buy_base": 1260982.0, "taker_buy_quote": 76408.793634 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.0618, "high": 0.07187, "low": 0.06169, "close": 0.0715, "volume": 26052775.7, "close_time": 1755086399999, "quote_volume": 1744567.855346, "trades": 12109, "taker_buy_base": 14240636.4, "taker_buy_quote": 955881.746259 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.07144, "high": 0.07212, "low": 0.06799, "close": 0.06958, "volume": 25631679.2, "close_time": 1755100799999, "quote_volume": 1790495.318201, "trades": 12695, "taker_buy_base": 11535887.5, "taker_buy_quote": 806402.42178 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.06955, "high": 0.07163, "low": 0.06869, "close": 0.07062, "volume": 14008454.1, "close_time": 1755115199999, "quote_volume": 983182.924396, "trades": 7020, "taker_buy_base": 6632380.3, "taker_buy_quote": 465679.927164 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.07053, "high": 0.07293, "low": 0.06934, "close": 0.07032, "volume": 9963548.2, "close_time": 1755129599999, "quote_volume": 709728.882258, "trades": 5923, "taker_buy_base": 5083409.1, "taker_buy_quote": 362757.437193 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.07036, "high": 0.07217, "low": 0.06843, "close": 0.07191, "volume": 7816887.8, "close_time": 1755143999999, "quote_volume": 547601.389813, "trades": 4787, "taker_buy_base": 3969065.7, "taker_buy_quote": 278623.470435 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.07195, "high": 0.07369, "low": 0.06876, "close": 0.06905, "volume": 17917712.1, "close_time": 1755158399999, "quote_volume": 1282896.495687, "trades": 10701, "taker_buy_base": 7159093.6, "taker_buy_quote": 511121.805895 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.06906, "high": 0.06912, "low": 0.06623, "close": 0.0673, "volume": 9553489.1, "close_time": 1755172799999, "quote_volume": 644762.210669, "trades": 6659, "taker_buy_base": 4838303.4, "taker_buy_quote": 326572.5633 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.06729, "high": 0.06749, "low": 0.06287, "close": 0.06471, "volume": 20558423.6, "close_time": 1755187199999, "quote_volume": 1345723.787617, "trades": 13824, "taker_buy_base": 9514237.3, "taker_buy_quote": 622282.822007 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.06468, "high": 0.06494, "low": 0.06315, "close": 0.06461, "volume": 9850611.1, "close_time": 1755201599999, "quote_volume": 632268.158891, "trades": 7509, "taker_buy_base": 4503174.9, "taker_buy_quote": 289426.688036 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.06461, "high": 0.06474, "low": 0.06211, "close": 0.06375, "volume": 4003891.2, "close_time": 1755215999999, "quote_volume": 254198.380481, "trades": 3987, "taker_buy_base": 1904513.6, "taker_buy_quote": 120910.623319 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.06374, "high": 0.06568, "low": 0.06349, "close": 0.06536, "volume": 3623559.1, "close_time": 1755230399999, "quote_volume": 234012.539594, "trades": 3605, "taker_buy_base": 1781175.7, "taker_buy_quote": 115109.057026 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.06535, "high": 0.06672, "low": 0.06418, "close": 0.06564, "volume": 7314109.3, "close_time": 1755244799999, "quote_volume": 478953.218434, "trades": 6212, "taker_buy_base": 3405057.1, "taker_buy_quote": 222945.266071 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.06565, "high": 0.06619, "low": 0.06386, "close": 0.06435, "volume": 3819615.4, "close_time": 1755259199999, "quote_volume": 247617.437678, "trades": 3184, "taker_buy_base": 1892774.0, "taker_buy_quote": 122767.786987 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.06431, "high": 0.0653, "low": 0.05992, "close": 0.06055, "volume": 11122455.4, "close_time": 1755273599999, "quote_volume": 694308.738442, "trades": 7719, "taker_buy_base": 4618155.9, "taker_buy_quote": 288721.909737 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.06052, "high": 0.06195, "low": 0.05967, "close": 0.06101, "volume": 6082848.5, "close_time": 1755287999999, "quote_volume": 370661.381569, "trades": 4133, "taker_buy_base": 3250818.8, "taker_buy_quote": 197986.822107 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.06101, "high": 0.06332, "low": 0.06079, "close": 0.0624, "volume": 2678158.4, "close_time": 1755302399999, "quote_volume": 165957.475408, "trades": 1909, "taker_buy_base": 1115148.2, "taker_buy_quote": 69106.4704 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.06234, "high": 0.06335, "low": 0.06216, "close": 0.06232, "volume": 1487299.7, "close_time": 1755316799999, "quote_volume": 93365.517339, "trades": 1228, "taker_buy_base": 551641.5, "taker_buy_quote": 34636.816567 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.06233, "high": 0.06304, "low": 0.06148, "close": 0.06208, "volume": 1800528.8, "close_time": 1755331199999, "quote_volume": 111977.785254, "trades": 1414, "taker_buy_base": 815770.9, "taker_buy_quote": 50748.424022 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.06209, "high": 0.06281, "low": 0.06112, "close": 0.06126, "volume": 3248186.5, "close_time": 1755345599999, "quote_volume": 200944.508042, "trades": 2588, "taker_buy_base": 1471492.1, "taker_buy_quote": 91109.081188 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.06126, "high": 0.0641, "low": 0.06123, "close": 0.06347, "volume": 5794916.1, "close_time": 1755359999999, "quote_volume": 363751.716765, "trades": 4145, "taker_buy_base": 2998382.3, "taker_buy_quote": 188036.37764 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.06347, "high": 0.06423, "low": 0.06309, "close": 0.06386, "volume": 3164201.9, "close_time": 1755374399999, "quote_volume": 201068.407501, "trades": 2645, "taker_buy_base": 1407966.2, "taker_buy_quote": 89485.14813 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.06383, "high": 0.06416, "low": 0.06319, "close": 0.06374, "volume": 1646382.5, "close_time": 1755388799999, "quote_volume": 104900.203854, "trades": 1379, "taker_buy_base": 838220.7, "taker_buy_quote": 53395.302356 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.06372, "high": 0.06396, "low": 0.06295, "close": 0.06378, "volume": 1992707.6, "close_time": 1755403199999, "quote_volume": 126348.808469, "trades": 1642, "taker_buy_base": 922433.9, "taker_buy_quote": 58550.756975 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.06376, "high": 0.06567, "low": 0.06366, "close": 0.06551, "volume": 3670737.4, "close_time": 1755417599999, "quote_volume": 237657.949353, "trades": 2889, "taker_buy_base": 1921702.4, "taker_buy_quote": 124557.861045 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.06552, "high": 0.07024, "low": 0.06464, "close": 0.06803, "volume": 16200859.9, "close_time": 1755431999999, "quote_volume": 1100605.431644, "trades": 11043, "taker_buy_base": 7295914.8, "taker_buy_quote": 494036.785533 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.06804, "high": 0.0699, "low": 0.06687, "close": 0.06943, "volume": 8733783.0, "close_time": 1755446399999, "quote_volume": 599843.775484, "trades": 6524, "taker_buy_base": 4153732.2, "taker_buy_quote": 285367.593722 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.06943, "high": 0.06979, "low": 0.06662, "close": 0.06706, "volume": 6891781.6, "close_time": 1755460799999, "quote_volume": 469813.712223, "trades": 5015, "taker_buy_base": 3201946.4, "taker_buy_quote": 218321.944028 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.06707, "high": 0.06819, "low": 0.0667, "close": 0.06736, "volume": 3675706.9, "close_time": 1755475199999, "quote_volume": 247516.565672, "trades": 2391, "taker_buy_base": 1849612.4, "taker_buy_quote": 124655.099123 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.06736, "high": 0.06768, "low": 0.06362, "close": 0.06479, "volume": 5229690.2, "close_time": 1755489599999, "quote_volume": 342708.305422, "trades": 4135, "taker_buy_base": 2322575.6, "taker_buy_quote": 151997.381521 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.06477, "high": 0.06569, "low": 0.06332, "close": 0.0638, "volume": 4623561.3, "close_time": 1755503999999, "quote_volume": 298157.606851, "trades": 3115, "taker_buy_base": 1858995.3, "taker_buy_quote": 120003.395152 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.06384, "high": 0.06511, "low": 0.06298, "close": 0.06379, "volume": 5013555.8, "close_time": 1755518399999, "quote_volume": 320355.452777, "trades": 3394, "taker_buy_base": 2303143.1, "taker_buy_quote": 147266.575211 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.06375, "high": 0.067, "low": 0.06359, "close": 0.06608, "volume": 9648119.8, "close_time": 1755532799999, "quote_volume": 630680.624059, "trades": 6066, "taker_buy_base": 5815810.0, "taker_buy_quote": 379608.218318 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.06604, "high": 0.06661, "low": 0.06463, "close": 0.06492, "volume": 3065106.2, "close_time": 1755547199999, "quote_volume": 200239.975084, "trades": 3102, "taker_buy_base": 1406565.2, "taker_buy_quote": 91966.739836 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.06488, "high": 0.06616, "low": 0.06397, "close": 0.0643, "volume": 2141042.2, "close_time": 1755561599999, "quote_volume": 138853.124285, "trades": 1911, "taker_buy_base": 912864.8, "taker_buy_quote": 59217.516902 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.06431, "high": 0.06557, "low": 0.06235, "close": 0.06272, "volume": 5575899.1, "close_time": 1755575999999, "quote_volume": 356247.864067, "trades": 4613, "taker_buy_base": 2364108.7, "taker_buy_quote": 151567.588533 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.06269, "high": 0.06369, "low": 0.06217, "close": 0.063, "volume": 2731482.3, "close_time": 1755590399999, "quote_volume": 171705.942713, "trades": 2624, "taker_buy_base": 1299138.6, "taker_buy_quote": 81675.280932 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.06298, "high": 0.0647, "low": 0.06228, "close": 0.06468, "volume": 3768452.9, "close_time": 1755604799999, "quote_volume": 239784.673763, "trades": 2874, "taker_buy_base": 2026624.8, "taker_buy_quote": 128772.192039 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.06463, "high": 0.06476, "low": 0.0619, "close": 0.06277, "volume": 5665809.8, "close_time": 1755619199999, "quote_volume": 357546.778539, "trades": 4792, "taker_buy_base": 2819270.8, "taker_buy_quote": 178071.017301 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.06279, "high": 0.06287, "low": 0.06119, "close": 0.06165, "volume": 4067601.4, "close_time": 1755633599999, "quote_volume": 252086.536165, "trades": 3663, "taker_buy_base": 1935380.2, "taker_buy_quote": 119872.540526 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.06162, "high": 0.06236, "low": 0.06097, "close": 0.06108, "volume": 1609158.1, "close_time": 1755647999999, "quote_volume": 99361.697843, "trades": 1715, "taker_buy_base": 651432.7, "taker_buy_quote": 40317.209383 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.06107, "high": 0.06232, "low": 0.06051, "close": 0.06166, "volume": 1554432.6, "close_time": 1755662399999, "quote_volume": 95420.436268, "trades": 1649, "taker_buy_base": 764586.4, "taker_buy_quote": 46980.540313 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.0617, "high": 0.06263, "low": 0.0617, "close": 0.06222, "volume": 1724321.9, "close_time": 1755676799999, "quote_volume": 107221.23258, "trades": 1637, "taker_buy_base": 914406.8, "taker_buy_quote": 56896.258128 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.06224, "high": 0.06339, "low": 0.06055, "close": 0.0614, "volume": 2749774.3, "close_time": 1755691199999, "quote_volume": 171899.080107, "trades": 2001, "taker_buy_base": 1114093.7, "taker_buy_quote": 69625.932677 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.06144, "high": 0.06481, "low": 0.0598, "close": 0.06256, "volume": 5581981.7, "close_time": 1755705599999, "quote_volume": 346735.150392, "trades": 4663, "taker_buy_base": 2423577.5, "taker_buy_quote": 150769.817109 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.0626, "high": 0.06473, "low": 0.06249, "close": 0.06435, "volume": 4184716.7, "close_time": 1755719999999, "quote_volume": 266489.435293, "trades": 3184, "taker_buy_base": 2157216.1, "taker_buy_quote": 137271.655346 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.06441, "high": 0.06452, "low": 0.06338, "close": 0.06365, "volume": 1820865.0, "close_time": 1755734399999, "quote_volume": 116507.28062, "trades": 1442, "taker_buy_base": 809226.0, "taker_buy_quote": 51769.291761 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.06362, "high": 0.06401, "low": 0.06226, "close": 0.06289, "volume": 1336674.4, "close_time": 1755748799999, "quote_volume": 84305.704456, "trades": 1454, "taker_buy_base": 635749.3, "taker_buy_quote": 40138.189924 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.06292, "high": 0.06336, "low": 0.06188, "close": 0.06232, "volume": 1047781.7, "close_time": 1755763199999, "quote_volume": 65685.565566, "trades": 1277, "taker_buy_base": 486189.3, "taker_buy_quote": 30514.119826 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.06228, "high": 0.06238, "low": 0.06123, "close": 0.06145, "volume": 1526271.3, "close_time": 1755777599999, "quote_volume": 94113.757869, "trades": 1266, "taker_buy_base": 721845.8, "taker_buy_quote": 44489.136473 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.06143, "high": 0.06211, "low": 0.0604, "close": 0.06047, "volume": 1963914.9, "close_time": 1755791999999, "quote_volume": 120190.656142, "trades": 2401, "taker_buy_base": 874572.6, "taker_buy_quote": 53619.925779 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.0605, "high": 0.06118, "low": 0.06002, "close": 0.0602, "volume": 1344987.8, "close_time": 1755806399999, "quote_volume": 81351.703275, "trades": 1472, "taker_buy_base": 766739.7, "taker_buy_quote": 46387.744179 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.06021, "high": 0.06151, "low": 0.05999, "close": 0.06059, "volume": 1063823.5, "close_time": 1755820799999, "quote_volume": 64359.415952, "trades": 1298, "taker_buy_base": 381365.4, "taker_buy_quote": 23092.346673 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.06057, "high": 0.06219, "low": 0.06017, "close": 0.06091, "volume": 2330016.2, "close_time": 1755835199999, "quote_volume": 142141.639401, "trades": 1769, "taker_buy_base": 741317.8, "taker_buy_quote": 45349.605233 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.06092, "high": 0.06164, "low": 0.06041, "close": 0.06135, "volume": 1659538.5, "close_time": 1755849599999, "quote_volume": 101368.539344, "trades": 1511, "taker_buy_base": 669905.0, "taker_buy_quote": 41006.939124 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.06133, "high": 0.06186, "low": 0.05981, "close": 0.05985, "volume": 1693660.3, "close_time": 1755863999999, "quote_volume": 102914.123306, "trades": 1495, "taker_buy_base": 722146.3, "taker_buy_quote": 44050.028745 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.05987, "high": 0.06571, "low": 0.05775, "close": 0.0648, "volume": 10386506.1, "close_time": 1755878399999, "quote_volume": 645218.492655, "trades": 8057, "taker_buy_base": 5413639.4, "taker_buy_quote": 338735.422986 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.06481, "high": 0.0689, "low": 0.06481, "close": 0.06861, "volume": 5727503.4, "close_time": 1755892799999, "quote_volume": 383032.210381, "trades": 4040, "taker_buy_base": 2963531.4, "taker_buy_quote": 198016.592716 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.06866, "high": 0.07126, "low": 0.0684, "close": 0.06936, "volume": 7696128.7, "close_time": 1755907199999, "quote_volume": 538850.310595, "trades": 4373, "taker_buy_base": 3913073.5, "taker_buy_quote": 274389.982654 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.06943, "high": 0.06969, "low": 0.06633, "close": 0.06644, "volume": 1102517.1, "close_time": 1755921599999, "quote_volume": 74754.471987, "trades": 1150, "taker_buy_base": 409671.5, "taker_buy_quote": 27839.530322 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.06641, "high": 0.06816, "low": 0.06602, "close": 0.0662, "volume": 1614143.3, "close_time": 1755935999999, "quote_volume": 108443.999231, "trades": 1471, "taker_buy_base": 776100.1, "taker_buy_quote": 52150.721267 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.06621, "high": 0.06694, "low": 0.06573, "close": 0.06593, "volume": 1350140.4, "close_time": 1755950399999, "quote_volume": 89632.736659, "trades": 1363, "taker_buy_base": 726711.8, "taker_buy_quote": 48256.973426 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.06595, "high": 0.06653, "low": 0.06556, "close": 0.06634, "volume": 2102380.8, "close_time": 1755964799999, "quote_volume": 138878.700659, "trades": 1498, "taker_buy_base": 1164235.8, "taker_buy_quote": 76970.882506 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.06633, "high": 0.0715, "low": 0.06606, "close": 0.07133, "volume": 9166374.1, "close_time": 1755979199999, "quote_volume": 626123.006285, "trades": 4214, "taker_buy_base": 4084028.4, "taker_buy_quote": 281177.76953 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.07137, "high": 0.07159, "low": 0.06812, "close": 0.06869, "volume": 3282793.5, "close_time": 1755993599999, "quote_volume": 228091.294586, "trades": 2066, "taker_buy_base": 1388783.0, "taker_buy_quote": 96720.306309 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.06872, "high": 0.06952, "low": 0.06702, "close": 0.06735, "volume": 2004188.2, "close_time": 1756007999999, "quote_volume": 136933.272964, "trades": 1841, "taker_buy_base": 749368.4, "taker_buy_quote": 51335.407336 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.06739, "high": 0.06755, "low": 0.06574, "close": 0.06621, "volume": 2049215.3, "close_time": 1756022399999, "quote_volume": 136241.886572, "trades": 1744, "taker_buy_base": 692501.2, "taker_buy_quote": 46049.276687 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.06623, "high": 0.06686, "low": 0.06466, "close": 0.06536, "volume": 2525954.4, "close_time": 1756036799999, "quote_volume": 166027.301221, "trades": 2288, "taker_buy_base": 1043432.9, "taker_buy_quote": 68668.811194 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.06534, "high": 0.07047, "low": 0.0652, "close": 0.06877, "volume": 8454248.5, "close_time": 1756051199999, "quote_volume": 574815.016902, "trades": 5715, "taker_buy_base": 4557325.6, "taker_buy_quote": 309945.407505 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.0688, "high": 0.07266, "low": 0.06716, "close": 0.06911, "volume": 13912070.7, "close_time": 1756065599999, "quote_volume": 978732.38064, "trades": 9328, "taker_buy_base": 6180266.8, "taker_buy_quote": 435422.39386 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.06915, "high": 0.07029, "low": 0.06721, "close": 0.06785, "volume": 4760599.1, "close_time": 1756079999999, "quote_volume": 327602.323576, "trades": 4414, "taker_buy_base": 1986608.8, "taker_buy_quote": 136628.635119 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.06784, "high": 0.06961, "low": 0.06634, "close": 0.06791, "volume": 3461229.1, "close_time": 1756094399999, "quote_volume": 235849.621456, "trades": 3608, "taker_buy_base": 1503621.3, "taker_buy_quote": 102703.272444 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.06793, "high": 0.06803, "low": 0.06418, "close": 0.06437, "volume": 4196904.8, "close_time": 1756108799999, "quote_volume": 276322.177536, "trades": 4156, "taker_buy_base": 1373408.3, "taker_buy_quote": 90605.77704 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.06438, "high": 0.065, "low": 0.06281, "close": 0.06363, "volume": 5282264.6, "close_time": 1756123199999, "quote_volume": 336500.232524, "trades": 3402, "taker_buy_base": 2429350.3, "taker_buy_quote": 154571.459222 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.06363, "high": 0.0654, "low": 0.06316, "close": 0.06329, "volume": 5117614.1, "close_time": 1756137599999, "quote_volume": 328181.725956, "trades": 4026, "taker_buy_base": 2786936.1, "taker_buy_quote": 178751.853928 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.06329, "high": 0.06405, "low": 0.0612, "close": 0.06141, "volume": 4482162.4, "close_time": 1756151999999, "quote_volume": 280621.381746, "trades": 3624, "taker_buy_base": 2015976.8, "taker_buy_quote": 126533.887527 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.06141, "high": 0.06303, "low": 0.05988, "close": 0.06115, "volume": 5626079.1, "close_time": 1756166399999, "quote_volume": 344256.449555, "trades": 4320, "taker_buy_base": 2352004.7, "taker_buy_quote": 144130.549809 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.06117, "high": 0.0622, "low": 0.06076, "close": 0.06164, "volume": 2726505.7, "close_time": 1756180799999, "quote_volume": 167693.701256, "trades": 2845, "taker_buy_base": 1169374.8, "taker_buy_quote": 71940.436288 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.0616, "high": 0.0631, "low": 0.06142, "close": 0.06234, "volume": 2693336.7, "close_time": 1756195199999, "quote_volume": 167322.738576, "trades": 2804, "taker_buy_base": 1384998.2, "taker_buy_quote": 86154.316654 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.06233, "high": 0.06237, "low": 0.06125, "close": 0.06166, "volume": 2492976.2, "close_time": 1756209599999, "quote_volume": 154059.66633, "trades": 1930, "taker_buy_base": 1270888.7, "taker_buy_quote": 78578.910881 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.06168, "high": 0.0634, "low": 0.06116, "close": 0.06187, "volume": 5606996.2, "close_time": 1756223999999, "quote_volume": 348906.990313, "trades": 5227, "taker_buy_base": 2754808.6, "taker_buy_quote": 171581.523444 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.06189, "high": 0.06335, "low": 0.06136, "close": 0.06327, "volume": 2233337.9, "close_time": 1756238399999, "quote_volume": 138940.410639, "trades": 2204, "taker_buy_base": 967617.6, "taker_buy_quote": 60441.680312 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.06325, "high": 0.06347, "low": 0.06249, "close": 0.06264, "volume": 1999967.1, "close_time": 1756252799999, "quote_volume": 126031.328473, "trades": 1568, "taker_buy_base": 976772.2, "taker_buy_quote": 61567.937925 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.06266, "high": 0.06266, "low": 0.06115, "close": 0.06211, "volume": 1990404.2, "close_time": 1756267199999, "quote_volume": 123207.709756, "trades": 1925, "taker_buy_base": 708640.0, "taker_buy_quote": 43897.777501 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.06208, "high": 0.06295, "low": 0.06129, "close": 0.06153, "volume": 2600698.3, "close_time": 1756281599999, "quote_volume": 161793.820201, "trades": 2297, "taker_buy_base": 1535005.0, "taker_buy_quote": 95678.463432 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.06154, "high": 0.06238, "low": 0.06115, "close": 0.06209, "volume": 2168494.7, "close_time": 1756295999999, "quote_volume": 134035.047768, "trades": 1721, "taker_buy_base": 927388.8, "taker_buy_quote": 57334.517043 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.06206, "high": 0.06334, "low": 0.06133, "close": 0.06306, "volume": 3513777.4, "close_time": 1756310399999, "quote_volume": 219615.676394, "trades": 3154, "taker_buy_base": 1448043.0, "taker_buy_quote": 90676.084743 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.06307, "high": 0.06315, "low": 0.0615, "close": 0.06185, "volume": 2271519.9, "close_time": 1756324799999, "quote_volume": 141713.255587, "trades": 2273, "taker_buy_base": 989238.2, "taker_buy_quote": 61759.746093 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.06182, "high": 0.06268, "low": 0.06028, "close": 0.06081, "volume": 4072186.1, "close_time": 1756339199999, "quote_volume": 250389.169417, "trades": 3143, "taker_buy_base": 2150699.3, "taker_buy_quote": 132314.807749 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.06081, "high": 0.06169, "low": 0.06037, "close": 0.06148, "volume": 1013813.3, "close_time": 1756353599999, "quote_volume": 61922.187546, "trades": 1396, "taker_buy_base": 487727.2, "taker_buy_quote": 29762.214918 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.06145, "high": 0.06233, "low": 0.06126, "close": 0.06221, "volume": 1694208.7, "close_time": 1756367999999, "quote_volume": 104784.772656, "trades": 1565, "taker_buy_base": 773243.7, "taker_buy_quote": 47842.663087 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.06221, "high": 0.063, "low": 0.0621, "close": 0.06272, "volume": 2193579.3, "close_time": 1756382399999, "quote_volume": 137329.227174, "trades": 1612, "taker_buy_base": 566725.5, "taker_buy_quote": 35488.84435 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.06275, "high": 0.06894, "low": 0.06262, "close": 0.063, "volume": 15396308.9, "close_time": 1756396799999, "quote_volume": 1002123.194554, "trades": 10033, "taker_buy_base": 8249695.8, "taker_buy_quote": 537906.351989 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.06306, "high": 0.06343, "low": 0.06138, "close": 0.06141, "volume": 3104243.4, "close_time": 1756411199999, "quote_volume": 193440.999774, "trades": 2589, "taker_buy_base": 1181681.9, "taker_buy_quote": 73769.815838 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.06142, "high": 0.06423, "low": 0.06134, "close": 0.06391, "volume": 1677110.9, "close_time": 1756425599999, "quote_volume": 105904.599766, "trades": 1467, "taker_buy_base": 820185.4, "taker_buy_quote": 51970.571902 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.06394, "high": 0.06433, "low": 0.06292, "close": 0.06347, "volume": 1493978.7, "close_time": 1756439999999, "quote_volume": 95129.933258, "trades": 1174, "taker_buy_base": 761277.6, "taker_buy_quote": 48463.457661 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.06344, "high": 0.06454, "low": 0.06148, "close": 0.0615, "volume": 4233865.6, "close_time": 1756454399999, "quote_volume": 268550.524235, "trades": 3669, "taker_buy_base": 1988516.9, "taker_buy_quote": 126212.734642 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.06156, "high": 0.06169, "low": 0.06018, "close": 0.06076, "volume": 4364600.1, "close_time": 1756468799999, "quote_volume": 265903.683716, "trades": 1754, "taker_buy_base": 2511870.2, "taker_buy_quote": 152939.136793 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.06078, "high": 0.06279, "low": 0.05965, "close": 0.06049, "volume": 5433487.6, "close_time": 1756483199999, "quote_volume": 332270.266294, "trades": 3337, "taker_buy_base": 2328971.7, "taker_buy_quote": 142519.519188 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.0605, "high": 0.06073, "low": 0.05894, "close": 0.05993, "volume": 2779207.4, "close_time": 1756497599999, "quote_volume": 165886.247072, "trades": 2083, "taker_buy_base": 1520115.3, "taker_buy_quote": 90717.591297 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.05993, "high": 0.06079, "low": 0.05925, "close": 0.06045, "volume": 1043487.5, "close_time": 1756511999999, "quote_volume": 62690.462422, "trades": 1059, "taker_buy_base": 469075.0, "taker_buy_quote": 28158.216075 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.06043, "high": 0.06082, "low": 0.05868, "close": 0.06014, "volume": 2128942.1, "close_time": 1756526399999, "quote_volume": 127147.018403, "trades": 1391, "taker_buy_base": 809544.0, "taker_buy_quote": 48388.566196 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.06014, "high": 0.0618, "low": 0.06001, "close": 0.0617, "volume": 1757022.6, "close_time": 1756540799999, "quote_volume": 106973.190723, "trades": 1286, "taker_buy_base": 1091102.6, "taker_buy_quote": 66466.301297 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.06171, "high": 0.06174, "low": 0.06064, "close": 0.06117, "volume": 1018557.6, "close_time": 1756555199999, "quote_volume": 62295.759982, "trades": 744, "taker_buy_base": 342753.3, "taker_buy_quote": 20974.302547 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.06114, "high": 0.06114, "low": 0.05984, "close": 0.06075, "volume": 1314231.3, "close_time": 1756569599999, "quote_volume": 79359.970241, "trades": 1119, "taker_buy_base": 462674.6, "taker_buy_quote": 27962.310471 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.06072, "high": 0.06072, "low": 0.05997, "close": 0.06045, "volume": 1056692.3, "close_time": 1756583999999, "quote_volume": 63658.75298, "trades": 909, "taker_buy_base": 588795.2, "taker_buy_quote": 35492.983994 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.06045, "high": 0.06053, "low": 0.05982, "close": 0.06026, "volume": 680711.2, "close_time": 1756598399999, "quote_volume": 40971.513053, "trades": 528, "taker_buy_base": 261668.7, "taker_buy_quote": 15739.460738 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.06027, "high": 0.06126, "low": 0.06027, "close": 0.06106, "volume": 569439.8, "close_time": 1756612799999, "quote_volume": 34681.64868, "trades": 611, "taker_buy_base": 244659.7, "taker_buy_quote": 14898.404429 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.06103, "high": 0.06106, "low": 0.05982, "close": 0.05987, "volume": 814836.8, "close_time": 1756627199999, "quote_volume": 49152.489623, "trades": 533, "taker_buy_base": 286367.5, "taker_buy_quote": 17295.723168 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.05985, "high": 0.06064, "low": 0.05948, "close": 0.06021, "volume": 1214251.8, "close_time": 1756641599999, "quote_volume": 72795.114071, "trades": 900, "taker_buy_base": 672200.8, "taker_buy_quote": 40298.937152 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.06018, "high": 0.06022, "low": 0.05909, "close": 0.05965, "volume": 2160702.8, "close_time": 1756655999999, "quote_volume": 128980.067363, "trades": 1206, "taker_buy_base": 833667.6, "taker_buy_quote": 49753.199169 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.05963, "high": 0.06017, "low": 0.05922, "close": 0.05948, "volume": 1573458.7, "close_time": 1756670399999, "quote_volume": 93751.956547, "trades": 1017, "taker_buy_base": 904198.3, "taker_buy_quote": 53891.550259 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.05945, "high": 0.06017, "low": 0.05846, "close": 0.05849, "volume": 648158.0, "close_time": 1756684799999, "quote_volume": 38377.087014, "trades": 637, "taker_buy_base": 256563.0, "taker_buy_quote": 15206.413474 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.05848, "high": 0.05864, "low": 0.05699, "close": 0.05751, "volume": 1629113.7, "close_time": 1756699199999, "quote_volume": 94026.378942, "trades": 1496, "taker_buy_base": 798067.8, "taker_buy_quote": 46036.100618 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.05749, "high": 0.05871, "low": 0.05631, "close": 0.05871, "volume": 1482972.6, "close_time": 1756713599999, "quote_volume": 84727.410281, "trades": 1306, "taker_buy_base": 605019.2, "taker_buy_quote": 34617.470106 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.05875, "high": 0.05963, "low": 0.05711, "close": 0.05733, "volume": 1697920.0, "close_time": 1756727999999, "quote_volume": 99299.017788, "trades": 1327, "taker_buy_base": 796279.8, "taker_buy_quote": 46646.010546 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.05732, "high": 0.0579, "low": 0.0564, "close": 0.05661, "volume": 2109208.2, "close_time": 1756742399999, "quote_volume": 120366.675638, "trades": 1346, "taker_buy_base": 598993.6, "taker_buy_quote": 34263.503977 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.05658, "high": 0.05694, "low": 0.05597, "close": 0.05677, "volume": 1207612.9, "close_time": 1756756799999, "quote_volume": 68241.81873, "trades": 1319, "taker_buy_base": 609064.9, "taker_buy_quote": 34442.533907 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.05674, "high": 0.05675, "low": 0.05306, "close": 0.05465, "volume": 3101921.3, "close_time": 1756771199999, "quote_volume": 170297.588605, "trades": 1977, "taker_buy_base": 1234253.7, "taker_buy_quote": 67641.088599 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.05461, "high": 0.05622, "low": 0.05452, "close": 0.05611, "volume": 1360223.9, "close_time": 1756785599999, "quote_volume": 75205.153112, "trades": 1174, "taker_buy_base": 725211.0, "taker_buy_quote": 40110.777854 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.05614, "high": 0.0567, "low": 0.05556, "close": 0.05579, "volume": 1618920.7, "close_time": 1756799999999, "quote_volume": 91159.256104, "trades": 987, "taker_buy_base": 360567.8, "taker_buy_quote": 20327.132315 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.05581, "high": 0.05622, "low": 0.05544, "close": 0.05584, "volume": 1399897.6, "close_time": 1756814399999, "quote_volume": 78184.779969, "trades": 965, "taker_buy_base": 869698.4, "taker_buy_quote": 48572.279973 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.05581, "high": 0.05695, "low": 0.05453, "close": 0.05494, "volume": 1927957.8, "close_time": 1756828799999, "quote_volume": 107684.827165, "trades": 2045, "taker_buy_base": 1077865.6, "taker_buy_quote": 60321.842328 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.05498, "high": 0.05589, "low": 0.05488, "close": 0.05551, "volume": 1320252.4, "close_time": 1756843199999, "quote_volume": 73185.611591, "trades": 1351, "taker_buy_base": 523738.2, "taker_buy_quote": 29031.55863 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.05555, "high": 0.0568, "low": 0.05542, "close": 0.05663, "volume": 730606.7, "close_time": 1756857599999, "quote_volume": 41182.611507, "trades": 889, "taker_buy_base": 355421.9, "taker_buy_quote": 20040.996483 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.05666, "high": 0.05719, "low": 0.05603, "close": 0.05704, "volume": 545615.1, "close_time": 1756871999999, "quote_volume": 30933.79407, "trades": 611, "taker_buy_base": 230176.4, "taker_buy_quote": 13048.879695 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.057, "high": 0.057, "low": 0.05585, "close": 0.05623, "volume": 905272.4, "close_time": 1756886399999, "quote_volume": 50912.306058, "trades": 805, "taker_buy_base": 420009.7, "taker_buy_quote": 23642.198333 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.05621, "high": 0.05789, "low": 0.05584, "close": 0.05719, "volume": 1943413.2, "close_time": 1756900799999, "quote_volume": 110902.59188, "trades": 1246, "taker_buy_base": 1079347.8, "taker_buy_quote": 61626.072778 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.05723, "high": 0.05881, "low": 0.0569, "close": 0.05825, "volume": 3291312.3, "close_time": 1756915199999, "quote_volume": 190545.195624, "trades": 2048, "taker_buy_base": 1189558.9, "taker_buy_quote": 68848.487369 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.05826, "high": 0.05858, "low": 0.05757, "close": 0.05821, "volume": 1500692.8, "close_time": 1756929599999, "quote_volume": 87255.1118, "trades": 990, "taker_buy_base": 666285.3, "taker_buy_quote": 38665.257184 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.05823, "high": 0.05853, "low": 0.05786, "close": 0.05791, "volume": 610308.3, "close_time": 1756943999999, "quote_volume": 35506.229399, "trades": 499, "taker_buy_base": 216791.2, "taker_buy_quote": 12617.052042 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.05794, "high": 0.05823, "low": 0.05655, "close": 0.05658, "volume": 924423.7, "close_time": 1756958399999, "quote_volume": 52930.793796, "trades": 677, "taker_buy_base": 307321.3, "taker_buy_quote": 17640.375279 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.05661, "high": 0.05691, "low": 0.05564, "close": 0.05588, "volume": 1230028.8, "close_time": 1756972799999, "quote_volume": 69031.502233, "trades": 917, "taker_buy_base": 613072.7, "taker_buy_quote": 34413.00913 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.05588, "high": 0.05658, "low": 0.05579, "close": 0.05605, "volume": 626297.0, "close_time": 1756987199999, "quote_volume": 35190.43229, "trades": 743, "taker_buy_base": 334634.5, "taker_buy_quote": 18813.67982 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.05603, "high": 0.05629, "low": 0.05455, "close": 0.05467, "volume": 1693107.9, "close_time": 1757001599999, "quote_volume": 93789.020964, "trades": 1173, "taker_buy_base": 668474.0, "taker_buy_quote": 37027.09467 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.05466, "high": 0.05512, "low": 0.05423, "close": 0.05457, "volume": 1066401.8, "close_time": 1757015999999, "quote_volume": 58296.165657, "trades": 781, "taker_buy_base": 468152.9, "taker_buy_quote": 25622.494132 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.05459, "high": 0.05571, "low": 0.05454, "close": 0.05479, "volume": 849226.9, "close_time": 1757030399999, "quote_volume": 46749.341591, "trades": 519, "taker_buy_base": 230368.5, "taker_buy_quote": 12715.676027 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.05475, "high": 0.05557, "low": 0.05475, "close": 0.05549, "volume": 467634.9, "close_time": 1757044799999, "quote_volume": 25868.90437, "trades": 702, "taker_buy_base": 283370.6, "taker_buy_quote": 15686.161886 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.05557, "high": 0.05702, "low": 0.05538, "close": 0.05686, "volume": 1226830.5, "close_time": 1757059199999, "quote_volume": 68879.318561, "trades": 876, "taker_buy_base": 696893.0, "taker_buy_quote": 39091.426958 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.05683, "high": 0.05683, "low": 0.05598, "close": 0.05658, "volume": 4027984.7, "close_time": 1757073599999, "quote_volume": 227083.019755, "trades": 1250, "taker_buy_base": 2305386.9, "taker_buy_quote": 130204.995909 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.05657, "high": 0.05783, "low": 0.05545, "close": 0.05592, "volume": 4823104.4, "close_time": 1757087999999, "quote_volume": 275134.977884, "trades": 2916, "taker_buy_base": 1868758.4, "taker_buy_quote": 106362.790943 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.05591, "high": 0.05637, "low": 0.0553, "close": 0.05625, "volume": 705365.4, "close_time": 1757102399999, "quote_volume": 39391.961345, "trades": 881, "taker_buy_base": 340103.4, "taker_buy_quote": 19017.309274 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.05629, "high": 0.05671, "low": 0.05595, "close": 0.05614, "volume": 689464.8, "close_time": 1757116799999, "quote_volume": 38829.717109, "trades": 1013, "taker_buy_base": 263181.0, "taker_buy_quote": 14830.161825 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.05613, "high": 0.05644, "low": 0.05587, "close": 0.05621, "volume": 1407349.9, "close_time": 1757131199999, "quote_volume": 78988.450528, "trades": 829, "taker_buy_base": 376072.4, "taker_buy_quote": 21146.677551 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.05623, "high": 0.05623, "low": 0.05552, "close": 0.05597, "volume": 438053.5, "close_time": 1757145599999, "quote_volume": 24453.648582, "trades": 624, "taker_buy_base": 268697.1, "taker_buy_quote": 15007.656797 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.05595, "high": 0.05598, "low": 0.05542, "close": 0.0559, "volume": 1777791.5, "close_time": 1757159999999, "quote_volume": 99197.213703, "trades": 776, "taker_buy_base": 1381504.2, "taker_buy_quote": 77143.805181 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.05589, "high": 0.05642, "low": 0.05557, "close": 0.05568, "volume": 515806.3, "close_time": 1757174399999, "quote_volume": 28853.994831, "trades": 666, "taker_buy_base": 226447.9, "taker_buy_quote": 12664.807388 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.05564, "high": 0.0562, "low": 0.05532, "close": 0.05539, "volume": 485102.2, "close_time": 1757188799999, "quote_volume": 27033.40206, "trades": 605, "taker_buy_base": 235881.8, "taker_buy_quote": 13148.217559 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.0554, "high": 0.0564, "low": 0.0554, "close": 0.05621, "volume": 542937.5, "close_time": 1757203199999, "quote_volume": 30396.100918, "trades": 612, "taker_buy_base": 302241.4, "taker_buy_quote": 16907.259939 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.05624, "high": 0.05767, "low": 0.05623, "close": 0.05713, "volume": 692859.1, "close_time": 1757217599999, "quote_volume": 39590.843475, "trades": 641, "taker_buy_base": 389484.6, "taker_buy_quote": 22243.558241 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.05716, "high": 0.0579, "low": 0.05652, "close": 0.05666, "volume": 2547096.8, "close_time": 1757231999999, "quote_volume": 146598.331906, "trades": 1411, "taker_buy_base": 719805.7, "taker_buy_quote": 41318.625452 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.05669, "high": 0.05733, "low": 0.05661, "close": 0.05728, "volume": 1254344.2, "close_time": 1757246399999, "quote_volume": 71510.953343, "trades": 1168, "taker_buy_base": 719740.5, "taker_buy_quote": 41034.095917 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.05726, "high": 0.05749, "low": 0.05682, "close": 0.05698, "volume": 1559097.3, "close_time": 1757260799999, "quote_volume": 88985.733245, "trades": 1658, "taker_buy_base": 788823.3, "taker_buy_quote": 45023.752536 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.05697, "high": 0.05709, "low": 0.05634, "close": 0.05677, "volume": 936981.8, "close_time": 1757275199999, "quote_volume": 53049.205814, "trades": 1006, "taker_buy_base": 490411.8, "taker_buy_quote": 27762.484866 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.0568, "high": 0.05791, "low": 0.05641, "close": 0.05719, "volume": 2095997.4, "close_time": 1757289599999, "quote_volume": 119913.07227, "trades": 1774, "taker_buy_base": 1040360.3, "taker_buy_quote": 59517.938756 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.05721, "high": 0.05847, "low": 0.05696, "close": 0.05821, "volume": 1372068.8, "close_time": 1757303999999, "quote_volume": 79093.162077, "trades": 1753, "taker_buy_base": 716012.8, "taker_buy_quote": 41300.66757 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.0582, "high": 0.0585, "low": 0.05762, "close": 0.05778, "volume": 1423417.3, "close_time": 1757318399999, "quote_volume": 82593.512531, "trades": 1364, "taker_buy_base": 712977.6, "taker_buy_quote": 41365.407947 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.05776, "high": 0.0591, "low": 0.05776, "close": 0.05865, "volume": 4090146.4, "close_time": 1757332799999, "quote_volume": 238692.324334, "trades": 2610, "taker_buy_base": 1779882.8, "taker_buy_quote": 103955.995346 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.05866, "high": 0.0598, "low": 0.05837, "close": 0.05957, "volume": 1847414.6, "close_time": 1757347199999, "quote_volume": 109138.426687, "trades": 1890, "taker_buy_base": 982477.3, "taker_buy_quote": 58039.466497 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.05955, "high": 0.05983, "low": 0.05828, "close": 0.05843, "volume": 1853031.2, "close_time": 1757361599999, "quote_volume": 109285.246695, "trades": 1743, "taker_buy_base": 912297.2, "taker_buy_quote": 53795.431356 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.05841, "high": 0.05965, "low": 0.05819, "close": 0.05943, "volume": 2150898.1, "close_time": 1757375999999, "quote_volume": 127334.179112, "trades": 1370, "taker_buy_base": 1271617.6, "taker_buy_quote": 75374.741209 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.05944, "high": 0.05996, "low": 0.05861, "close": 0.05979, "volume": 1436118.3, "close_time": 1757390399999, "quote_volume": 85422.986193, "trades": 1515, "taker_buy_base": 783520.8, "taker_buy_quote": 46640.779188 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.05978, "high": 0.06201, "low": 0.05958, "close": 0.0616, "volume": 3034458.6, "close_time": 1757404799999, "quote_volume": 184634.566222, "trades": 2482, "taker_buy_base": 1533514.2, "taker_buy_quote": 93174.289201 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.06163, "high": 0.06294, "low": 0.0616, "close": 0.06172, "volume": 4434391.0, "close_time": 1757419199999, "quote_volume": 275780.637616, "trades": 3247, "taker_buy_base": 2331790.9, "taker_buy_quote": 144991.714368 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.06175, "high": 0.06241, "low": 0.05901, "close": 0.05945, "volume": 3647863.8, "close_time": 1757433599999, "quote_volume": 221752.108544, "trades": 3708, "taker_buy_base": 1699462.2, "taker_buy_quote": 103484.53288 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.05944, "high": 0.0599, "low": 0.0589, "close": 0.05951, "volume": 2229579.6, "close_time": 1757447999999, "quote_volume": 132401.572071, "trades": 1958, "taker_buy_base": 1051951.9, "taker_buy_quote": 62495.987388 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.05951, "high": 0.06045, "low": 0.05941, "close": 0.06006, "volume": 856785.1, "close_time": 1757462399999, "quote_volume": 51273.846844, "trades": 969, "taker_buy_base": 451035.6, "taker_buy_quote": 27004.597585 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.06003, "high": 0.06083, "low": 0.05943, "close": 0.06051, "volume": 1108545.1, "close_time": 1757476799999, "quote_volume": 66672.831629, "trades": 1294, "taker_buy_base": 533463.7, "taker_buy_quote": 32100.010333 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.06047, "high": 0.06047, "low": 0.05958, "close": 0.06015, "volume": 1902006.6, "close_time": 1757491199999, "quote_volume": 114177.622358, "trades": 2643, "taker_buy_base": 909580.0, "taker_buy_quote": 54604.981345 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.06019, "high": 0.06035, "low": 0.05961, "close": 0.05993, "volume": 1592794.3, "close_time": 1757505599999, "quote_volume": 95511.394239, "trades": 1694, "taker_buy_base": 727985.3, "taker_buy_quote": 43648.771665 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.05995, "high": 0.06243, "low": 0.0599, "close": 0.06197, "volume": 4415456.5, "close_time": 1757519999999, "quote_volume": 271184.598323, "trades": 3407, "taker_buy_base": 2495381.6, "taker_buy_quote": 153275.378233 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.06197, "high": 0.06204, "low": 0.05985, "close": 0.06009, "volume": 2486767.9, "close_time": 1757534399999, "quote_volume": 151889.519578, "trades": 2524, "taker_buy_base": 1240986.8, "taker_buy_quote": 75800.121115 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.0601, "high": 0.06112, "low": 0.05995, "close": 0.06104, "volume": 1279307.0, "close_time": 1757548799999, "quote_volume": 77504.87277, "trades": 1247, "taker_buy_base": 647671.7, "taker_buy_quote": 39271.40897 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.06106, "high": 0.06161, "low": 0.06082, "close": 0.06159, "volume": 1274752.7, "close_time": 1757563199999, "quote_volume": 78000.980909, "trades": 1397, "taker_buy_base": 718467.5, "taker_buy_quote": 43975.818613 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.06158, "high": 0.0622, "low": 0.06073, "close": 0.06192, "volume": 3345927.3, "close_time": 1757577599999, "quote_volume": 205023.789525, "trades": 2330, "taker_buy_base": 2283613.3, "taker_buy_quote": 139576.396202 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.06192, "high": 0.06225, "low": 0.06091, "close": 0.06092, "volume": 2292201.2, "close_time": 1757591999999, "quote_volume": 141291.63905, "trades": 2221, "taker_buy_base": 1129071.2, "taker_buy_quote": 69613.486423 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.06091, "high": 0.06189, "low": 0.0599, "close": 0.06006, "volume": 3141542.5, "close_time": 1757606399999, "quote_volume": 190406.536901, "trades": 3688, "taker_buy_base": 1530920.4, "taker_buy_quote": 92796.300717 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.06005, "high": 0.06086, "low": 0.06005, "close": 0.06056, "volume": 3023158.1, "close_time": 1757620799999, "quote_volume": 182818.243715, "trades": 2425, "taker_buy_base": 829668.2, "taker_buy_quote": 50165.423962 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0606, "high": 0.06154, "low": 0.06023, "close": 0.06133, "volume": 1298558.0, "close_time": 1757635199999, "quote_volume": 79145.446288, "trades": 1430, "taker_buy_base": 582453.5, "taker_buy_quote": 35478.057364 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.06134, "high": 0.06218, "low": 0.06084, "close": 0.0612, "volume": 1878197.8, "close_time": 1757649599999, "quote_volume": 115670.528915, "trades": 2010, "taker_buy_base": 929303.7, "taker_buy_quote": 57267.063659 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.06118, "high": 0.06165, "low": 0.06038, "close": 0.06121, "volume": 2690442.3, "close_time": 1757663999999, "quote_volume": 163548.447638, "trades": 2110, "taker_buy_base": 1884264.0, "taker_buy_quote": 114353.339267 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.06124, "high": 0.06124, "low": 0.06007, "close": 0.06007, "volume": 1551047.0, "close_time": 1757678399999, "quote_volume": 93939.730122, "trades": 1658, "taker_buy_base": 724486.3, "taker_buy_quote": 43890.909358 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.06007, "high": 0.0612, "low": 0.05988, "close": 0.06035, "volume": 2884618.7, "close_time": 1757692799999, "quote_volume": 174959.293814, "trades": 3046, "taker_buy_base": 1030048.6, "taker_buy_quote": 62434.321409 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.06034, "high": 0.06253, "low": 0.06026, "close": 0.06249, "volume": 2632995.5, "close_time": 1757707199999, "quote_volume": 162036.934926, "trades": 2963, "taker_buy_base": 1399178.2, "taker_buy_quote": 86191.856884 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.06248, "high": 0.06304, "low": 0.0618, "close": 0.0629, "volume": 2160401.4, "close_time": 1757721599999, "quote_volume": 134990.314434, "trades": 2563, "taker_buy_base": 1028098.1, "taker_buy_quote": 64295.94926 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.06291, "high": 0.06355, "low": 0.06252, "close": 0.06321, "volume": 3549413.7, "close_time": 1757735999999, "quote_volume": 224465.447022, "trades": 2121, "taker_buy_base": 1056845.1, "taker_buy_quote": 66615.649127 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.06321, "high": 0.06326, "low": 0.0625, "close": 0.06269, "volume": 1558369.7, "close_time": 1757750399999, "quote_volume": 97733.383624, "trades": 1688, "taker_buy_base": 688944.4, "taker_buy_quote": 43214.856706 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.06265, "high": 0.06473, "low": 0.06258, "close": 0.06442, "volume": 2681355.8, "close_time": 1757764799999, "quote_volume": 171338.911248, "trades": 2502, "taker_buy_base": 1534779.7, "taker_buy_quote": 98070.167169 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.0644, "high": 0.06463, "low": 0.06243, "close": 0.0629, "volume": 2990402.0, "close_time": 1757779199999, "quote_volume": 190034.106044, "trades": 3194, "taker_buy_base": 1360230.1, "taker_buy_quote": 86542.822689 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.0629, "high": 0.06322, "low": 0.06129, "close": 0.06214, "volume": 2114131.3, "close_time": 1757793599999, "quote_volume": 131517.339421, "trades": 2635, "taker_buy_base": 800183.9, "taker_buy_quote": 49726.036314 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.06214, "high": 0.06304, "low": 0.06206, "close": 0.06292, "volume": 1041997.7, "close_time": 1757807999999, "quote_volume": 65308.155921, "trades": 1136, "taker_buy_base": 479467.6, "taker_buy_quote": 30052.393998 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.06295, "high": 0.06313, "low": 0.06169, "close": 0.06177, "volume": 1614284.6, "close_time": 1757822399999, "quote_volume": 100604.405121, "trades": 1834, "taker_buy_base": 832031.4, "taker_buy_quote": 51790.340257 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.06177, "high": 0.06294, "low": 0.06131, "close": 0.06209, "volume": 1991390.6, "close_time": 1757836799999, "quote_volume": 123840.61466, "trades": 2203, "taker_buy_base": 882174.9, "taker_buy_quote": 54837.858298 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.06209, "high": 0.06229, "low": 0.06027, "close": 0.06041, "volume": 1983321.6, "close_time": 1757851199999, "quote_volume": 121868.635878, "trades": 2313, "taker_buy_base": 894787.4, "taker_buy_quote": 54997.247644 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.06042, "high": 0.06076, "low": 0.05887, "close": 0.05941, "volume": 2658811.5, "close_time": 1757865599999, "quote_volume": 159207.229866, "trades": 3003, "taker_buy_base": 1003080.0, "taker_buy_quote": 60072.44323 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.05941, "high": 0.0607, "low": 0.05926, "close": 0.05995, "volume": 1592464.3, "close_time": 1757879999999, "quote_volume": 95781.16911, "trades": 1515, "taker_buy_base": 713724.3, "taker_buy_quote": 42915.215981 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.05995, "high": 0.06086, "low": 0.05974, "close": 0.05998, "volume": 1499805.6, "close_time": 1757894399999, "quote_volume": 90238.073422, "trades": 1543, "taker_buy_base": 796381.7, "taker_buy_quote": 47901.231946 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.05997, "high": 0.06074, "low": 0.05929, "close": 0.06062, "volume": 1804582.9, "close_time": 1757908799999, "quote_volume": 108593.09927, "trades": 2227, "taker_buy_base": 925057.7, "taker_buy_quote": 55676.214221 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.06065, "high": 0.0615, "low": 0.05904, "close": 0.05929, "volume": 2433118.7, "close_time": 1757923199999, "quote_volume": 146960.972392, "trades": 2564, "taker_buy_base": 1306007.4, "taker_buy_quote": 78883.75782 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.05928, "high": 0.05928, "low": 0.05715, "close": 0.05811, "volume": 5340377.5, "close_time": 1757937599999, "quote_volume": 309570.250155, "trades": 3776, "taker_buy_base": 1979865.1, "taker_buy_quote": 115014.927523 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.05807, "high": 0.05859, "low": 0.05724, "close": 0.05771, "volume": 3092002.3, "close_time": 1757951999999, "quote_volume": 179173.621181, "trades": 3383, "taker_buy_base": 1500532.4, "taker_buy_quote": 86948.416175 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.05771, "high": 0.05793, "low": 0.05674, "close": 0.0576, "volume": 3774852.7, "close_time": 1757966399999, "quote_volume": 216551.105126, "trades": 3778, "taker_buy_base": 1833173.6, "taker_buy_quote": 105205.666616 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.05759, "high": 0.05817, "low": 0.05755, "close": 0.05802, "volume": 1293294.4, "close_time": 1757980799999, "quote_volume": 74842.738972, "trades": 1462, "taker_buy_base": 667128.1, "taker_buy_quote": 38614.360542 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.05802, "high": 0.05807, "low": 0.057, "close": 0.05707, "volume": 1489672.1, "close_time": 1757995199999, "quote_volume": 85648.552718, "trades": 1764, "taker_buy_base": 660312.6, "taker_buy_quote": 37955.841006 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.05708, "high": 0.05793, "low": 0.05652, "close": 0.0577, "volume": 1541929.7, "close_time": 1758009599999, "quote_volume": 88340.481731, "trades": 1850, "taker_buy_base": 768088.1, "taker_buy_quote": 43984.353704 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0577, "high": 0.05838, "low": 0.05706, "close": 0.05732, "volume": 1631484.5, "close_time": 1758023999999, "quote_volume": 94275.045958, "trades": 1684, "taker_buy_base": 761390.8, "taker_buy_quote": 43976.132133 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.05735, "high": 0.05798, "low": 0.05639, "close": 0.05779, "volume": 2510332.8, "close_time": 1758038399999, "quote_volume": 143503.463099, "trades": 2634, "taker_buy_base": 978424.4, "taker_buy_quote": 55993.584467 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.05775, "high": 0.05819, "low": 0.05714, "close": 0.05788, "volume": 2079641.3, "close_time": 1758052799999, "quote_volume": 120163.223041, "trades": 2439, "taker_buy_base": 1140291.4, "taker_buy_quote": 65880.88688 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.05791, "high": 0.05837, "low": 0.05768, "close": 0.05782, "volume": 1439815.7, "close_time": 1758067199999, "quote_volume": 83492.051107, "trades": 1496, "taker_buy_base": 697536.5, "taker_buy_quote": 40444.110132 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.05783, "high": 0.05863, "low": 0.05736, "close": 0.05742, "volume": 1707184.7, "close_time": 1758081599999, "quote_volume": 98937.134976, "trades": 1896, "taker_buy_base": 909376.4, "taker_buy_quote": 52716.575019 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.05741, "high": 0.05827, "low": 0.0568, "close": 0.05809, "volume": 1712304.8, "close_time": 1758095999999, "quote_volume": 98818.979689, "trades": 1826, "taker_buy_base": 1068577.0, "taker_buy_quote": 61705.600383 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.05809, "high": 0.05809, "low": 0.05663, "close": 0.05702, "volume": 1655646.8, "close_time": 1758110399999, "quote_volume": 94672.453009, "trades": 1813, "taker_buy_base": 650841.2, "taker_buy_quote": 37233.714945 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.057, "high": 0.05744, "low": 0.05675, "close": 0.05694, "volume": 1840048.0, "close_time": 1758124799999, "quote_volume": 105054.373082, "trades": 2122, "taker_buy_base": 990678.7, "taker_buy_quote": 56556.733037 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.05694, "high": 0.0588, "low": 0.0563, "close": 0.05852, "volume": 4649919.6, "close_time": 1758139199999, "quote_volume": 268085.615898, "trades": 4748, "taker_buy_base": 2567927.5, "taker_buy_quote": 148111.584409 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.05853, "high": 0.06032, "low": 0.05782, "close": 0.05958, "volume": 3958664.5, "close_time": 1758153599999, "quote_volume": 234441.537355, "trades": 3656, "taker_buy_base": 1856661.0, "taker_buy_quote": 109815.023728 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.05962, "high": 0.05999, "low": 0.05865, "close": 0.05944, "volume": 1390808.7, "close_time": 1758167999999, "quote_volume": 82427.633805, "trades": 1499, "taker_buy_base": 457033.6, "taker_buy_quote": 27130.768051 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.05947, "high": 0.05968, "low": 0.05856, "close": 0.05919, "volume": 3308143.2, "close_time": 1758182399999, "quote_volume": 195455.928446, "trades": 2334, "taker_buy_base": 1764812.8, "taker_buy_quote": 104273.807532 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.05918, "high": 0.05977, "low": 0.05872, "close": 0.05902, "volume": 2266488.5, "close_time": 1758196799999, "quote_volume": 134262.805501, "trades": 2166, "taker_buy_base": 1122419.4, "taker_buy_quote": 66557.177303 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.05903, "high": 0.05965, "low": 0.0587, "close": 0.05925, "volume": 3176027.1, "close_time": 1758211199999, "quote_volume": 187831.685932, "trades": 2757, "taker_buy_base": 1904924.1, "taker_buy_quote": 112652.1156 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.05926, "high": 0.05966, "low": 0.05876, "close": 0.05906, "volume": 2477389.3, "close_time": 1758225599999, "quote_volume": 146995.647837, "trades": 2451, "taker_buy_base": 1364871.6, "taker_buy_quote": 81001.044841 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.05902, "high": 0.05938, "low": 0.05793, "close": 0.0584, "volume": 1984196.6, "close_time": 1758239999999, "quote_volume": 116563.749633, "trades": 1936, "taker_buy_base": 1088116.7, "taker_buy_quote": 63917.713993 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.05844, "high": 0.05973, "low": 0.0575, "close": 0.05758, "volume": 2016978.4, "close_time": 1758254399999, "quote_volume": 118544.710866, "trades": 2452, "taker_buy_base": 949354.9, "taker_buy_quote": 55851.750569 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.05753, "high": 0.05786, "low": 0.05667, "close": 0.05731, "volume": 1905692.7, "close_time": 1758268799999, "quote_volume": 109172.027714, "trades": 2094, "taker_buy_base": 799739.9, "taker_buy_quote": 45826.471481 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.0573, "high": 0.05759, "low": 0.05584, "close": 0.05617, "volume": 2816317.1, "close_time": 1758283199999, "quote_volume": 159271.137728, "trades": 2441, "taker_buy_base": 1112502.7, "taker_buy_quote": 62992.080704 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.05617, "high": 0.05663, "low": 0.05522, "close": 0.05562, "volume": 3099404.3, "close_time": 1758297599999, "quote_volume": 173504.427736, "trades": 3256, "taker_buy_base": 1551475.6, "taker_buy_quote": 86868.848803 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.0556, "high": 0.0559, "low": 0.05492, "close": 0.05527, "volume": 1686066.6, "close_time": 1758311999999, "quote_volume": 93534.218802, "trades": 1717, "taker_buy_base": 768229.6, "taker_buy_quote": 42631.020131 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.05524, "high": 0.05572, "low": 0.05465, "close": 0.05519, "volume": 1819144.7, "close_time": 1758326399999, "quote_volume": 100696.4687, "trades": 1436, "taker_buy_base": 806851.8, "taker_buy_quote": 44636.256579 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.05516, "high": 0.05552, "low": 0.0545, "close": 0.05503, "volume": 2002441.0, "close_time": 1758340799999, "quote_volume": 109981.078095, "trades": 1707, "taker_buy_base": 879821.2, "taker_buy_quote": 48363.413325 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.05502, "high": 0.05612, "low": 0.05486, "close": 0.05612, "volume": 3568722.1, "close_time": 1758355199999, "quote_volume": 199067.533637, "trades": 2215, "taker_buy_base": 1291140.4, "taker_buy_quote": 71846.860714 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.05612, "high": 0.05614, "low": 0.05495, "close": 0.05566, "volume": 2378089.4, "close_time": 1758369599999, "quote_volume": 132004.792011, "trades": 1935, "taker_buy_base": 1491794.2, "taker_buy_quote": 82831.427886 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.05562, "high": 0.05758, "low": 0.05546, "close": 0.05744, "volume": 2691964.9, "close_time": 1758383999999, "quote_volume": 152017.127512, "trades": 2440, "taker_buy_base": 1530400.3, "taker_buy_quote": 86390.8943 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.05745, "high": 0.05754, "low": 0.05645, "close": 0.05667, "volume": 2247051.7, "close_time": 1758398399999, "quote_volume": 128207.760815, "trades": 1848, "taker_buy_base": 1102867.0, "taker_buy_quote": 62956.528031 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.05666, "high": 0.05719, "low": 0.05618, "close": 0.05635, "volume": 1755020.0, "close_time": 1758412799999, "quote_volume": 99796.612294, "trades": 1781, "taker_buy_base": 1081635.1, "taker_buy_quote": 61586.792692 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.05637, "high": 0.0569, "low": 0.05612, "close": 0.05688, "volume": 1447615.9, "close_time": 1758427199999, "quote_volume": 81794.159164, "trades": 1585, "taker_buy_base": 755107.3, "taker_buy_quote": 42668.79575 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.05687, "high": 0.0577, "low": 0.05661, "close": 0.05718, "volume": 1806593.9, "close_time": 1758441599999, "quote_volume": 103431.470427, "trades": 1987, "taker_buy_base": 883826.0, "taker_buy_quote": 50610.073208 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.0572, "high": 0.05729, "low": 0.05555, "close": 0.05595, "volume": 1840142.3, "close_time": 1758455999999, "quote_volume": 103477.930842, "trades": 2049, "taker_buy_base": 686103.7, "taker_buy_quote": 38611.862399 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.05594, "high": 0.05667, "low": 0.05594, "close": 0.05604, "volume": 1565581.5, "close_time": 1758470399999, "quote_volume": 88193.004305, "trades": 1900, "taker_buy_base": 760025.1, "taker_buy_quote": 42813.272049 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.05604, "high": 0.05678, "low": 0.05556, "close": 0.05676, "volume": 2322867.2, "close_time": 1758484799999, "quote_volume": 130486.381938, "trades": 2356, "taker_buy_base": 1173588.3, "taker_buy_quote": 65943.87041 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.05675, "high": 0.05679, "low": 0.05577, "close": 0.05581, "volume": 1546576.1, "close_time": 1758499199999, "quote_volume": 87024.379042, "trades": 1464, "taker_buy_base": 735190.0, "taker_buy_quote": 41353.705763 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.05581, "high": 0.05615, "low": 0.05221, "close": 0.0532, "volume": 3870155.8, "close_time": 1758513599999, "quote_volume": 207752.102039, "trades": 3114, "taker_buy_base": 1645314.0, "taker_buy_quote": 88358.057025 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.05321, "high": 0.05349, "low": 0.04777, "close": 0.04969, "volume": 9671657.7, "close_time": 1758527999999, "quote_volume": 483284.997141, "trades": 5868, "taker_buy_base": 4213159.5, "taker_buy_quote": 210391.945163 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.0497, "high": 0.0502, "low": 0.04885, "close": 0.04984, "volume": 3674514.2, "close_time": 1758542399999, "quote_volume": 182363.200572, "trades": 3404, "taker_buy_base": 1634142.4, "taker_buy_quote": 81174.912126 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.04984, "high": 0.05091, "low": 0.04947, "close": 0.04952, "volume": 3975317.0, "close_time": 1758556799999, "quote_volume": 199665.866664, "trades": 3745, "taker_buy_base": 1911180.8, "taker_buy_quote": 95934.704096 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.04953, "high": 0.05132, "low": 0.04937, "close": 0.04977, "volume": 3960527.0, "close_time": 1758571199999, "quote_volume": 198245.231636, "trades": 3815, "taker_buy_base": 1996581.3, "taker_buy_quote": 99872.186544 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.04976, "high": 0.05062, "low": 0.04972, "close": 0.0505, "volume": 3094315.5, "close_time": 1758585599999, "quote_volume": 155748.625306, "trades": 2280, "taker_buy_base": 1518097.4, "taker_buy_quote": 76416.307711 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.05049, "high": 0.05072, "low": 0.04887, "close": 0.04991, "volume": 3867258.4, "close_time": 1758599999999, "quote_volume": 192781.309661, "trades": 2919, "taker_buy_base": 1425244.3, "taker_buy_quote": 70938.998736 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.04992, "high": 0.05077, "low": 0.04923, "close": 0.05047, "volume": 4519326.7, "close_time": 1758614399999, "quote_volume": 225622.136643, "trades": 3170, "taker_buy_base": 2834213.3, "taker_buy_quote": 141147.459889 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.05049, "high": 0.05083, "low": 0.05022, "close": 0.05052, "volume": 3937845.2, "close_time": 1758628799999, "quote_volume": 199067.472319, "trades": 3103, "taker_buy_base": 1390299.5, "taker_buy_quote": 70259.356136 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.05051, "high": 0.0508, "low": 0.0499, "close": 0.05049, "volume": 2913876.8, "close_time": 1758643199999, "quote_volume": 146739.67677, "trades": 2827, "taker_buy_base": 1412182.9, "taker_buy_quote": 71112.384006 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.05051, "high": 0.05113, "low": 0.04958, "close": 0.04971, "volume": 2476129.0, "close_time": 1758657599999, "quote_volume": 124398.314658, "trades": 2751, "taker_buy_base": 1169224.2, "taker_buy_quote": 58733.771558 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.04971, "high": 0.05043, "low": 0.04946, "close": 0.04958, "volume": 2343899.5, "close_time": 1758671999999, "quote_volume": 117087.377745, "trades": 2053, "taker_buy_base": 1270364.2, "taker_buy_quote": 63530.491708 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.04958, "high": 0.05054, "low": 0.04908, "close": 0.04937, "volume": 2010878.1, "close_time": 1758686399999, "quote_volume": 100321.415412, "trades": 2272, "taker_buy_base": 876887.6, "taker_buy_quote": 43789.504859 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.04936, "high": 0.05066, "low": 0.0482, "close": 0.05057, "volume": 5220870.8, "close_time": 1758700799999, "quote_volume": 256378.127642, "trades": 2769, "taker_buy_base": 2463984.2, "taker_buy_quote": 121166.463723 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.05055, "high": 0.05128, "low": 0.05014, "close": 0.05128, "volume": 2068963.2, "close_time": 1758715199999, "quote_volume": 104837.088205, "trades": 1833, "taker_buy_base": 1018287.2, "taker_buy_quote": 51703.788969 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.05126, "high": 0.05181, "low": 0.05085, "close": 0.0509, "volume": 4337778.4, "close_time": 1758729599999, "quote_volume": 223023.845809, "trades": 2960, "taker_buy_base": 2885470.6, "taker_buy_quote": 148503.539965 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.05088, "high": 0.0515, "low": 0.05074, "close": 0.05092, "volume": 1589997.3, "close_time": 1758743999999, "quote_volume": 81177.810449, "trades": 1701, "taker_buy_base": 582519.1, "taker_buy_quote": 29764.576654 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.05094, "high": 0.05102, "low": 0.05007, "close": 0.05059, "volume": 1364848.4, "close_time": 1758758399999, "quote_volume": 69029.753077, "trades": 1431, "taker_buy_base": 588942.2, "taker_buy_quote": 29783.016036 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.05058, "high": 0.05065, "low": 0.04928, "close": 0.04984, "volume": 2444069.6, "close_time": 1758772799999, "quote_volume": 122226.694631, "trades": 2654, "taker_buy_base": 1146603.4, "taker_buy_quote": 57325.445197 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.04982, "high": 0.05003, "low": 0.04861, "close": 0.0488, "volume": 2664316.6, "close_time": 1758787199999, "quote_volume": 130990.080531, "trades": 2304, "taker_buy_base": 1339460.6, "taker_buy_quote": 65881.962821 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.04883, "high": 0.04953, "low": 0.04836, "close": 0.04856, "volume": 2459727.2, "close_time": 1758801599999, "quote_volume": 120481.162038, "trades": 2701, "taker_buy_base": 1239945.6, "taker_buy_quote": 60755.433704 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.04857, "high": 0.04961, "low": 0.04754, "close": 0.04905, "volume": 4805713.5, "close_time": 1758815999999, "quote_volume": 234473.287073, "trades": 4181, "taker_buy_base": 2523695.9, "taker_buy_quote": 123143.45318 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.04906, "high": 0.04909, "low": 0.04642, "close": 0.04769, "volume": 8036642.1, "close_time": 1758830399999, "quote_volume": 382876.979474, "trades": 5539, "taker_buy_base": 3211946.0, "taker_buy_quote": 152588.434117 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.04767, "high": 0.04774, "low": 0.0464, "close": 0.0469, "volume": 2786721.4, "close_time": 1758844799999, "quote_volume": 131529.231926, "trades": 3132, "taker_buy_base": 1373440.5, "taker_buy_quote": 64867.837247 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.04693, "high": 0.04778, "low": 0.04678, "close": 0.04761, "volume": 1223590.5, "close_time": 1758859199999, "quote_volume": 57991.807736, "trades": 1612, "taker_buy_base": 610273.7, "taker_buy_quote": 28922.903739 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.04762, "high": 0.04783, "low": 0.04702, "close": 0.04767, "volume": 2831659.4, "close_time": 1758873599999, "quote_volume": 134351.571856, "trades": 2812, "taker_buy_base": 1426584.2, "taker_buy_quote": 67686.636158 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.04767, "high": 0.04832, "low": 0.04681, "close": 0.04743, "volume": 2789645.4, "close_time": 1758887999999, "quote_volume": 132406.558598, "trades": 2457, "taker_buy_base": 1597869.6, "taker_buy_quote": 75754.09704 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.04739, "high": 0.04854, "low": 0.04669, "close": 0.04841, "volume": 3458614.6, "close_time": 1758902399999, "quote_volume": 165759.310596, "trades": 4078, "taker_buy_base": 1682235.6, "taker_buy_quote": 80636.52461 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.0484, "high": 0.0501, "low": 0.04839, "close": 0.04943, "volume": 3514670.8, "close_time": 1758916799999, "quote_volume": 173520.374888, "trades": 3457, "taker_buy_base": 2128152.8, "taker_buy_quote": 105060.094852 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.04941, "high": 0.05003, "low": 0.04922, "close": 0.04999, "volume": 3023338.8, "close_time": 1758931199999, "quote_volume": 149809.574063, "trades": 1936, "taker_buy_base": 2083573.7, "taker_buy_quote": 103225.735797 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.04999, "high": 0.05045, "low": 0.04969, "close": 0.05021, "volume": 2223688.4, "close_time": 1758945599999, "quote_volume": 111320.257114, "trades": 1767, "taker_buy_base": 716253.5, "taker_buy_quote": 35889.728817 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.05019, "high": 0.05114, "low": 0.05009, "close": 0.05057, "volume": 3343884.3, "close_time": 1758959999999, "quote_volume": 169517.05698, "trades": 2434, "taker_buy_base": 1956548.6, "taker_buy_quote": 99185.994023 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.05057, "high": 0.05098, "low": 0.04999, "close": 0.05071, "volume": 2882427.2, "close_time": 1758974399999, "quote_volume": 145725.069154, "trades": 3082, "taker_buy_base": 1374123.6, "taker_buy_quote": 69485.3749 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.05073, "high": 0.051, "low": 0.05004, "close": 0.05054, "volume": 3765422.8, "close_time": 1758988799999, "quote_volume": 190024.189996, "trades": 2849, "taker_buy_base": 2527166.2, "taker_buy_quote": 127482.598417 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.05056, "high": 0.05062, "low": 0.04976, "close": 0.05015, "volume": 2071119.3, "close_time": 1759003199999, "quote_volume": 103894.334563, "trades": 2277, "taker_buy_base": 916180.4, "taker_buy_quote": 45958.576003 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.05018, "high": 0.05091, "low": 0.04985, "close": 0.05007, "volume": 2357424.2, "close_time": 1759017599999, "quote_volume": 119140.64085, "trades": 1780, "taker_buy_base": 690770.9, "taker_buy_quote": 34761.80685 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0501, "high": 0.05019, "low": 0.04929, "close": 0.04953, "volume": 1704339.5, "close_time": 1759031999999, "quote_volume": 84587.060514, "trades": 1987, "taker_buy_base": 807734.5, "taker_buy_quote": 40084.545746 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.04957, "high": 0.04958, "low": 0.049, "close": 0.04931, "volume": 1109297.7, "close_time": 1759046399999, "quote_volume": 54681.325231, "trades": 1338, "taker_buy_base": 548272.6, "taker_buy_quote": 27011.082415 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.04931, "high": 0.04941, "low": 0.04874, "close": 0.04898, "volume": 2110575.8, "close_time": 1759060799999, "quote_volume": 103471.119582, "trades": 2137, "taker_buy_base": 720009.7, "taker_buy_quote": 35292.760732 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.04897, "high": 0.04975, "low": 0.04851, "close": 0.0495, "volume": 1941067.4, "close_time": 1759075199999, "quote_volume": 95735.065746, "trades": 1875, "taker_buy_base": 924829.5, "taker_buy_quote": 45631.468109 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.04953, "high": 0.05007, "low": 0.04943, "close": 0.04994, "volume": 1739758.5, "close_time": 1759089599999, "quote_volume": 86656.310842, "trades": 1989, "taker_buy_base": 925255.3, "taker_buy_quote": 46096.924436 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.04996, "high": 0.05094, "low": 0.04984, "close": 0.0507, "volume": 2256656.5, "close_time": 1759103999999, "quote_volume": 113797.783397, "trades": 1435, "taker_buy_base": 1569943.8, "taker_buy_quote": 79191.097594 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.05071, "high": 0.05072, "low": 0.0501, "close": 0.05023, "volume": 1073907.9, "close_time": 1759118399999, "quote_volume": 54096.018614, "trades": 1445, "taker_buy_base": 498050.1, "taker_buy_quote": 25083.871916 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.05027, "high": 0.05028, "low": 0.04958, "close": 0.05, "volume": 1376651.8, "close_time": 1759132799999, "quote_volume": 68756.443201, "trades": 2161, "taker_buy_base": 625600.2, "taker_buy_quote": 31242.838632 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.05001, "high": 0.0505, "low": 0.04945, "close": 0.04993, "volume": 1988398.7, "close_time": 1759147199999, "quote_volume": 99519.793181, "trades": 2497, "taker_buy_base": 925612.3, "taker_buy_quote": 46341.689583 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.04991, "high": 0.0513, "low": 0.04912, "close": 0.04993, "volume": 3533886.9, "close_time": 1759161599999, "quote_volume": 177068.817993, "trades": 3905, "taker_buy_base": 1665419.0, "taker_buy_quote": 83416.371591 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.04993, "high": 0.05035, "low": 0.04947, "close": 0.0503, "volume": 3138167.5, "close_time": 1759175999999, "quote_volume": 156319.201217, "trades": 3486, "taker_buy_base": 1433232.9, "taker_buy_quote": 71392.964945 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.0503, "high": 0.05101, "low": 0.0501, "close": 0.05012, "volume": 1930883.9, "close_time": 1759190399999, "quote_volume": 97713.97764, "trades": 2644, "taker_buy_base": 892568.1, "taker_buy_quote": 45158.209446 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.05011, "high": 0.0503, "low": 0.04914, "close": 0.04933, "volume": 2501554.8, "close_time": 1759204799999, "quote_volume": 123994.989903, "trades": 3829, "taker_buy_base": 1189369.9, "taker_buy_quote": 58939.381449 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.04933, "high": 0.04992, "low": 0.04919, "close": 0.04938, "volume": 2517515.8, "close_time": 1759219199999, "quote_volume": 124791.507546, "trades": 2796, "taker_buy_base": 1065688.8, "taker_buy_quote": 52843.563348 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.04936, "high": 0.04953, "low": 0.04886, "close": 0.04946, "volume": 2096866.1, "close_time": 1759233599999, "quote_volume": 103195.309401, "trades": 3098, "taker_buy_base": 1122726.0, "taker_buy_quote": 55262.882947 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.04943, "high": 0.04961, "low": 0.04838, "close": 0.04894, "volume": 3625780.1, "close_time": 1759247999999, "quote_volume": 177807.062138, "trades": 4158, "taker_buy_base": 1802475.3, "taker_buy_quote": 88380.775824 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.04893, "high": 0.05019, "low": 0.04843, "close": 0.05018, "volume": 3295841.6, "close_time": 1759262399999, "quote_volume": 161479.015981, "trades": 3544, "taker_buy_base": 1386460.7, "taker_buy_quote": 67919.275565 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.05014, "high": 0.05076, "low": 0.04991, "close": 0.05027, "volume": 1717833.3, "close_time": 1759276799999, "quote_volume": 86442.948535, "trades": 2527, "taker_buy_base": 900229.1, "taker_buy_quote": 45299.952292 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.05028, "high": 0.0507, "low": 0.04966, "close": 0.04971, "volume": 1313457.0, "close_time": 1759291199999, "quote_volume": 65846.472, "trades": 1790, "taker_buy_base": 662792.6, "taker_buy_quote": 33224.381833 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.04968, "high": 0.05644, "low": 0.04963, "close": 0.0526, "volume": 46150947.6, "close_time": 1759305599999, "quote_volume": 2450617.782433, "trades": 17659, "taker_buy_base": 9736539.2, "taker_buy_quote": 510978.685991 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.05259, "high": 0.0544, "low": 0.0518, "close": 0.05298, "volume": 4419502.7, "close_time": 1759319999999, "quote_volume": 235542.257602, "trades": 4600, "taker_buy_base": 2374800.8, "taker_buy_quote": 126502.917499 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.05299, "high": 0.05409, "low": 0.05257, "close": 0.05397, "volume": 2909324.1, "close_time": 1759334399999, "quote_volume": 155197.539847, "trades": 3448, "taker_buy_base": 1383846.2, "taker_buy_quote": 73836.076789 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.05397, "high": 0.05419, "low": 0.05345, "close": 0.05414, "volume": 2069802.4, "close_time": 1759348799999, "quote_volume": 111390.807667, "trades": 2748, "taker_buy_base": 899945.2, "taker_buy_quote": 48427.52347 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.05414, "high": 0.05483, "low": 0.05383, "close": 0.05483, "volume": 2198196.8, "close_time": 1759363199999, "quote_volume": 119164.348908, "trades": 2344, "taker_buy_base": 1193703.9, "taker_buy_quote": 64676.685038 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.05486, "high": 0.05645, "low": 0.05458, "close": 0.05618, "volume": 2395345.9, "close_time": 1759377599999, "quote_volume": 133132.145179, "trades": 2868, "taker_buy_base": 1002337.1, "taker_buy_quote": 55696.380721 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.05621, "high": 0.058, "low": 0.0559, "close": 0.0567, "volume": 3480297.1, "close_time": 1759391999999, "quote_volume": 198620.906899, "trades": 3415, "taker_buy_base": 1699888.9, "taker_buy_quote": 96994.641275 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0567, "high": 0.05691, "low": 0.05603, "close": 0.05648, "volume": 3656895.3, "close_time": 1759406399999, "quote_volume": 206788.595025, "trades": 2692, "taker_buy_base": 1878335.5, "taker_buy_quote": 106145.957624 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.05646, "high": 0.05685, "low": 0.05505, "close": 0.05605, "volume": 3513627.7, "close_time": 1759420799999, "quote_volume": 196652.263475, "trades": 4011, "taker_buy_base": 1805213.6, "taker_buy_quote": 100983.273226 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.05605, "high": 0.05762, "low": 0.05581, "close": 0.05734, "volume": 3000660.2, "close_time": 1759435199999, "quote_volume": 170245.703514, "trades": 3663, "taker_buy_base": 1510056.9, "taker_buy_quote": 85700.868809 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.05739, "high": 0.05767, "low": 0.05665, "close": 0.05705, "volume": 1949953.1, "close_time": 1759449599999, "quote_volume": 111307.313119, "trades": 2029, "taker_buy_base": 1005364.4, "taker_buy_quote": 57375.675402 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.05706, "high": 0.05709, "low": 0.05586, "close": 0.05612, "volume": 2982245.4, "close_time": 1759463999999, "quote_volume": 168102.128781, "trades": 3080, "taker_buy_base": 1614285.3, "taker_buy_quote": 91032.705614 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.05611, "high": 0.05681, "low": 0.05528, "close": 0.05565, "volume": 4268419.6, "close_time": 1759478399999, "quote_volume": 239013.18451, "trades": 4379, "taker_buy_base": 2018583.2, "taker_buy_quote": 113130.373608 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.05567, "high": 0.05588, "low": 0.05502, "close": 0.05521, "volume": 3621306.6, "close_time": 1759492799999, "quote_volume": 200644.44282, "trades": 4357, "taker_buy_base": 1377427.0, "taker_buy_quote": 76330.277558 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.0552, "high": 0.05703, "low": 0.05476, "close": 0.05698, "volume": 4581780.4, "close_time": 1759507199999, "quote_volume": 254936.966286, "trades": 5762, "taker_buy_base": 2310087.5, "taker_buy_quote": 128605.280045 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.057, "high": 0.05778, "low": 0.05549, "close": 0.05644, "volume": 4790759.8, "close_time": 1759521599999, "quote_volume": 270770.817561, "trades": 6913, "taker_buy_base": 2540597.7, "taker_buy_quote": 143648.813376 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.05649, "high": 0.05703, "low": 0.0561, "close": 0.05624, "volume": 2294183.3, "close_time": 1759535999999, "quote_volume": 129745.104417, "trades": 3539, "taker_buy_base": 1023079.8, "taker_buy_quote": 57884.529802 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.05625, "high": 0.05642, "low": 0.05498, "close": 0.05517, "volume": 3068900.9, "close_time": 1759550399999, "quote_volume": 170529.448818, "trades": 3838, "taker_buy_base": 1072375.3, "taker_buy_quote": 59587.332749 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.05518, "high": 0.05582, "low": 0.05495, "close": 0.05523, "volume": 1603961.0, "close_time": 1759564799999, "quote_volume": 88869.344375, "trades": 2511, "taker_buy_base": 728945.6, "taker_buy_quote": 40404.823968 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.05521, "high": 0.05527, "low": 0.05421, "close": 0.05442, "volume": 2565033.0, "close_time": 1759579199999, "quote_volume": 140129.923092, "trades": 3131, "taker_buy_base": 1265953.5, "taker_buy_quote": 69126.598052 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.0544, "high": 0.05513, "low": 0.05317, "close": 0.05337, "volume": 3716284.7, "close_time": 1759593599999, "quote_volume": 201118.00525, "trades": 4760, "taker_buy_base": 1659085.9, "taker_buy_quote": 89960.455203 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.05338, "high": 0.05431, "low": 0.0533, "close": 0.05424, "volume": 2393301.7, "close_time": 1759607999999, "quote_volume": 129159.726187, "trades": 3245, "taker_buy_base": 1115827.7, "taker_buy_quote": 60248.436818 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.05424, "high": 0.05501, "low": 0.05423, "close": 0.05453, "volume": 1180224.6, "close_time": 1759622399999, "quote_volume": 64416.780727, "trades": 1665, "taker_buy_base": 524799.3, "taker_buy_quote": 28635.404355 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.05457, "high": 0.05596, "low": 0.05409, "close": 0.05551, "volume": 2044660.2, "close_time": 1759636799999, "quote_volume": 112743.258197, "trades": 2603, "taker_buy_base": 914295.2, "taker_buy_quote": 50337.597278 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0555, "high": 0.05705, "low": 0.05549, "close": 0.05701, "volume": 2375723.7, "close_time": 1759651199999, "quote_volume": 133835.530774, "trades": 2427, "taker_buy_base": 1249509.6, "taker_buy_quote": 70360.750366 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.05705, "high": 0.05727, "low": 0.05499, "close": 0.05552, "volume": 2380965.6, "close_time": 1759665599999, "quote_volume": 133529.72711, "trades": 2819, "taker_buy_base": 1050901.0, "taker_buy_quote": 58900.671335 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.05549, "high": 0.0556, "low": 0.05491, "close": 0.05539, "volume": 1738921.6, "close_time": 1759679999999, "quote_volume": 96075.233107, "trades": 2385, "taker_buy_base": 840629.4, "taker_buy_quote": 46468.691231 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.05538, "high": 0.05554, "low": 0.05372, "close": 0.05376, "volume": 2581545.8, "close_time": 1759694399999, "quote_volume": 141316.97883, "trades": 3346, "taker_buy_base": 1280675.1, "taker_buy_quote": 70217.02586 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.05376, "high": 0.05415, "low": 0.05339, "close": 0.05388, "volume": 1949138.3, "close_time": 1759708799999, "quote_volume": 104993.287533, "trades": 2374, "taker_buy_base": 892820.9, "taker_buy_quote": 48078.496077 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0539, "high": 0.0547, "low": 0.05341, "close": 0.05418, "volume": 3066316.1, "close_time": 1759723199999, "quote_volume": 165925.993601, "trades": 4591, "taker_buy_base": 1395782.1, "taker_buy_quote": 75580.448893 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.05419, "high": 0.05472, "low": 0.05354, "close": 0.05416, "volume": 2652897.7, "close_time": 1759737599999, "quote_volume": 143586.668136, "trades": 3484, "taker_buy_base": 1413181.8, "taker_buy_quote": 76408.867998 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.05416, "high": 0.05504, "low": 0.05416, "close": 0.05476, "volume": 2725743.3, "close_time": 1759751999999, "quote_volume": 148775.116178, "trades": 3942, "taker_buy_base": 1222283.4, "taker_buy_quote": 66714.42116 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.05477, "high": 0.05824, "low": 0.05477, "close": 0.05804, "volume": 9441566.4, "close_time": 1759766399999, "quote_volume": 536187.720504, "trades": 9524, "taker_buy_base": 5214739.3, "taker_buy_quote": 296187.19722 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.05806, "high": 0.06226, "low": 0.05778, "close": 0.05988, "volume": 16022358.9, "close_time": 1759780799999, "quote_volume": 965358.742742, "trades": 13226, "taker_buy_base": 8179894.4, "taker_buy_quote": 492830.041129 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.05988, "high": 0.05998, "low": 0.05811, "close": 0.05824, "volume": 4638156.6, "close_time": 1759795199999, "quote_volume": 272978.119051, "trades": 5162, "taker_buy_base": 2042572.0, "taker_buy_quote": 120342.62466 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.05826, "high": 0.05873, "low": 0.05742, "close": 0.0578, "volume": 3034218.9, "close_time": 1759809599999, "quote_volume": 176109.991609, "trades": 3997, "taker_buy_base": 1356684.0, "taker_buy_quote": 78784.588461 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.05779, "high": 0.05888, "low": 0.05725, "close": 0.05746, "volume": 4890455.3, "close_time": 1759823999999, "quote_volume": 284499.129329, "trades": 5586, "taker_buy_base": 2498897.6, "taker_buy_quote": 145531.05612 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.05745, "high": 0.15, "low": 0.05634, "close": 0.05911, "volume": 46473956.0, "close_time": 1759838399999, "quote_volume": 3136546.424335, "trades": 19603, "taker_buy_base": 20666991.9, "taker_buy_quote": 1615473.916438 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.05904, "high": 0.06034, "low": 0.05586, "close": 0.05614, "volume": 7839785.4, "close_time": 1759852799999, "quote_volume": 455523.802697, "trades": 4261, "taker_buy_base": 3850445.0, "taker_buy_quote": 224029.46742 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.0561, "high": 0.0562, "low": 0.05471, "close": 0.05551, "volume": 4367661.5, "close_time": 1759867199999, "quote_volume": 242424.0843, "trades": 2854, "taker_buy_base": 2160068.0, "taker_buy_quote": 119817.481904 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.05555, "high": 0.05659, "low": 0.05473, "close": 0.05501, "volume": 4018657.2, "close_time": 1759881599999, "quote_volume": 224565.687433, "trades": 2524, "taker_buy_base": 2018252.0, "taker_buy_quote": 112755.452447 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.05501, "high": 0.05582, "low": 0.05423, "close": 0.05447, "volume": 2705692.1, "close_time": 1759895999999, "quote_volume": 149287.853278, "trades": 3196, "taker_buy_base": 1232219.4, "taker_buy_quote": 68068.075348 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.05447, "high": 0.05562, "low": 0.05419, "close": 0.05561, "volume": 4386713.8, "close_time": 1759910399999, "quote_volume": 241948.268188, "trades": 3092, "taker_buy_base": 1813420.4, "taker_buy_quote": 99909.895188 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.05561, "high": 0.05671, "low": 0.05535, "close": 0.05558, "volume": 4355472.4, "close_time": 1759924799999, "quote_volume": 244267.115953, "trades": 3248, "taker_buy_base": 2209958.0, "taker_buy_quote": 123984.956344 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.05557, "high": 0.0589, "low": 0.05539, "close": 0.05699, "volume": 7887043.0, "close_time": 1759939199999, "quote_volume": 452622.690647, "trades": 6434, "taker_buy_base": 4435234.1, "taker_buy_quote": 254639.664696 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.05698, "high": 0.0591, "low": 0.05676, "close": 0.0571, "volume": 6645386.4, "close_time": 1759953599999, "quote_volume": 384691.423193, "trades": 5667, "taker_buy_base": 3741444.5, "taker_buy_quote": 216653.474156 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.0571, "high": 0.05746, "low": 0.05656, "close": 0.05685, "volume": 2216245.8, "close_time": 1759967999999, "quote_volume": 126133.686929, "trades": 2063, "taker_buy_base": 1028816.6, "taker_buy_quote": 58610.050869 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.05682, "high": 0.05717, "low": 0.05499, "close": 0.0556, "volume": 4175202.3, "close_time": 1759982399999, "quote_volume": 234585.620016, "trades": 3052, "taker_buy_base": 1957915.5, "taker_buy_quote": 110172.505879 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.05565, "high": 0.05587, "low": 0.05473, "close": 0.05483, "volume": 2143840.5, "close_time": 1759996799999, "quote_volume": 118374.793709, "trades": 1565, "taker_buy_base": 894972.6, "taker_buy_quote": 49495.824611 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.05481, "high": 0.05493, "low": 0.05345, "close": 0.05414, "volume": 3626002.3, "close_time": 1760011199999, "quote_volume": 195885.205375, "trades": 2931, "taker_buy_base": 1879824.8, "taker_buy_quote": 101587.418795 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.05414, "high": 0.05494, "low": 0.05334, "close": 0.05373, "volume": 5820574.8, "close_time": 1760025599999, "quote_volume": 315870.154456, "trades": 4234, "taker_buy_base": 2986119.5, "taker_buy_quote": 162336.550877 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.05369, "high": 0.05456, "low": 0.0531, "close": 0.05428, "volume": 2838271.3, "close_time": 1760039999999, "quote_volume": 153044.364449, "trades": 2489, "taker_buy_base": 1406581.2, "taker_buy_quote": 75914.830325 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.0543, "high": 0.05549, "low": 0.05407, "close": 0.05516, "volume": 2078851.6, "close_time": 1760054399999, "quote_volume": 113949.011091, "trades": 1993, "taker_buy_base": 950555.0, "taker_buy_quote": 52052.733439 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.05516, "high": 0.05681, "low": 0.05474, "close": 0.05602, "volume": 3074661.5, "close_time": 1760068799999, "quote_volume": 171090.415858, "trades": 3207, "taker_buy_base": 1279275.4, "taker_buy_quote": 71165.099907 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.05601, "high": 0.05731, "low": 0.05546, "close": 0.05546, "volume": 4676633.3, "close_time": 1760083199999, "quote_volume": 264038.070767, "trades": 4884, "taker_buy_base": 2131446.1, "taker_buy_quote": 120408.120295 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.05549, "high": 0.05852, "low": 0.05546, "close": 0.05766, "volume": 7963858.6, "close_time": 1760097599999, "quote_volume": 457760.505929, "trades": 8098, "taker_buy_base": 3878673.7, "taker_buy_quote": 222943.657052 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.05768, "high": 0.05845, "low": 0.05341, "close": 0.05421, "volume": 11802352.1, "close_time": 1760111999999, "quote_volume": 661320.639168, "trades": 12412, "taker_buy_base": 6350888.7, "taker_buy_quote": 354912.748216 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.05422, "high": 0.05545, "low": 0.05197, "close": 0.05248, "volume": 7164433.1, "close_time": 1760126399999, "quote_volume": 386600.015235, "trades": 8691, "taker_buy_base": 3445800.8, "taker_buy_quote": 186315.536741 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.05248, "high": 0.05305, "low": 0.00459, "close": 0.04001, "volume": 40352847.2, "close_time": 1760140799999, "quote_volume": 1496002.133241, "trades": 18480, "taker_buy_base": 17598920.2, "taker_buy_quote": 645535.085418 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.03993, "high": 0.04255, "low": 0.03657, "close": 0.0393, "volume": 17398370.0, "close_time": 1760155199999, "quote_volume": 677188.106704, "trades": 5728, "taker_buy_base": 8252211.3, "taker_buy_quote": 321385.813294 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.03929, "high": 0.04057, "low": 0.03859, "close": 0.03993, "volume": 6920446.0, "close_time": 1760169599999, "quote_volume": 274624.911507, "trades": 1822, "taker_buy_base": 3552025.1, "taker_buy_quote": 141011.45043 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.03991, "high": 0.04413, "low": 0.03974, "close": 0.04359, "volume": 8180549.6, "close_time": 1760183999999, "quote_volume": 346071.928994, "trades": 5525, "taker_buy_base": 3996809.8, "taker_buy_quote": 168774.932597 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.04364, "high": 0.04421, "low": 0.04224, "close": 0.04255, "volume": 3044089.8, "close_time": 1760198399999, "quote_volume": 130939.67153, "trades": 4002, "taker_buy_base": 1365095.0, "taker_buy_quote": 58770.762229 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0425, "high": 0.04279, "low": 0.03989, "close": 0.04027, "volume": 3103780.4, "close_time": 1760212799999, "quote_volume": 129024.698523, "trades": 4460, "taker_buy_base": 1343311.6, "taker_buy_quote": 55849.605157 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.04026, "high": 0.04087, "low": 0.03833, "close": 0.04051, "volume": 5128093.8, "close_time": 1760227199999, "quote_volume": 203910.643819, "trades": 4973, "taker_buy_base": 2481569.6, "taker_buy_quote": 98913.196361 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.04053, "high": 0.04081, "low": 0.03917, "close": 0.03945, "volume": 3340814.2, "close_time": 1760241599999, "quote_volume": 133538.069503, "trades": 4258, "taker_buy_base": 1613613.3, "taker_buy_quote": 64472.79589 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.03946, "high": 0.04035, "low": 0.03915, "close": 0.03937, "volume": 3569555.6, "close_time": 1760255999999, "quote_volume": 141816.091755, "trades": 4485, "taker_buy_base": 1661512.1, "taker_buy_quote": 66024.605033 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.03936, "high": 0.03983, "low": 0.03775, "close": 0.03789, "volume": 5185477.9, "close_time": 1760270399999, "quote_volume": 200262.073985, "trades": 5576, "taker_buy_base": 2500116.3, "taker_buy_quote": 96619.587472 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.03789, "high": 0.04144, "low": 0.0377, "close": 0.04117, "volume": 9876063.1, "close_time": 1760284799999, "quote_volume": 386439.428548, "trades": 10291, "taker_buy_base": 5147198.7, "taker_buy_quote": 201118.558718 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.04117, "high": 0.04265, "low": 0.0411, "close": 0.04234, "volume": 7665891.0, "close_time": 1760299199999, "quote_volume": 320938.336211, "trades": 8465, "taker_buy_base": 4102994.1, "taker_buy_quote": 171915.185639 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.04231, "high": 0.04278, "low": 0.04033, "close": 0.04071, "volume": 7195088.3, "close_time": 1760313599999, "quote_volume": 296530.79738, "trades": 6743, "taker_buy_base": 3393956.0, "taker_buy_quote": 140070.166284 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.04068, "high": 0.04098, "low": 0.03893, "close": 0.03984, "volume": 6054644.2, "close_time": 1760327999999, "quote_volume": 241676.540304, "trades": 4350, "taker_buy_base": 2366632.9, "taker_buy_quote": 94388.333892 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.03985, "high": 0.04166, "low": 0.03947, "close": 0.04074, "volume": 7578549.3, "close_time": 1760342399999, "quote_volume": 307846.904154, "trades": 3593, "taker_buy_base": 4353100.4, "taker_buy_quote": 176902.064901 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.04078, "high": 0.04176, "low": 0.03971, "close": 0.04049, "volume": 13349813.8, "close_time": 1760356799999, "quote_volume": 547807.077456, "trades": 7470, "taker_buy_base": 7568648.6, "taker_buy_quote": 310734.104975 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.04046, "high": 0.04199, "low": 0.03996, "close": 0.04115, "volume": 11856418.0, "close_time": 1760371199999, "quote_volume": 486784.861311, "trades": 8659, "taker_buy_base": 5973110.8, "taker_buy_quote": 245396.445795 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.04113, "high": 0.0432, "low": 0.04075, "close": 0.0429, "volume": 7046067.8, "close_time": 1760385599999, "quote_volume": 294847.652147, "trades": 4781, "taker_buy_base": 3612275.9, "taker_buy_quote": 151146.155034 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.04289, "high": 0.043, "low": 0.04206, "close": 0.04246, "volume": 5068513.1, "close_time": 1760399999999, "quote_volume": 214998.073231, "trades": 2751, "taker_buy_base": 2367075.6, "taker_buy_quote": 100486.124317 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.04244, "high": 0.04265, "low": 0.04062, "close": 0.04077, "volume": 4012536.6, "close_time": 1760414399999, "quote_volume": 167635.19162, "trades": 3009, "taker_buy_base": 1774158.0, "taker_buy_quote": 74142.22756 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0408, "high": 0.04098, "low": 0.03739, "close": 0.03835, "volume": 8401412.0, "close_time": 1760428799999, "quote_volume": 327768.541209, "trades": 5851, "taker_buy_base": 4082818.1, "taker_buy_quote": 159487.983766 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.03836, "high": 0.0389, "low": 0.03726, "close": 0.03844, "volume": 5997472.5, "close_time": 1760443199999, "quote_volume": 228973.931765, "trades": 4101, "taker_buy_base": 3150712.7, "taker_buy_quote": 120443.071624 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.03843, "high": 0.04006, "low": 0.03754, "close": 0.03992, "volume": 8832747.0, "close_time": 1760457599999, "quote_volume": 341609.072734, "trades": 5345, "taker_buy_base": 4690052.9, "taker_buy_quote": 181751.718367 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.03995, "high": 0.04083, "low": 0.03936, "close": 0.04011, "volume": 6707114.2, "close_time": 1760471999999, "quote_volume": 269481.583133, "trades": 5243, "taker_buy_base": 3522903.1, "taker_buy_quote": 141631.101619 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.04014, "high": 0.04072, "low": 0.03976, "close": 0.04042, "volume": 1678403.8, "close_time": 1760486399999, "quote_volume": 67570.073443, "trades": 1700, "taker_buy_base": 987902.6, "taker_buy_quote": 39797.313663 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.04042, "high": 0.04071, "low": 0.03962, "close": 0.0399, "volume": 2740994.9, "close_time": 1760500799999, "quote_volume": 110317.70963, "trades": 2706, "taker_buy_base": 1312151.7, "taker_buy_quote": 52804.307284 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.03991, "high": 0.041, "low": 0.03978, "close": 0.04081, "volume": 3135972.3, "close_time": 1760515199999, "quote_volume": 127272.257428, "trades": 2492, "taker_buy_base": 1657961.4, "taker_buy_quote": 67254.636973 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0408, "high": 0.04149, "low": 0.03968, "close": 0.03995, "volume": 3742837.6, "close_time": 1760529599999, "quote_volume": 151676.618804, "trades": 3111, "taker_buy_base": 1407059.8, "taker_buy_quote": 57003.754111 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.03995, "high": 0.04018, "low": 0.03816, "close": 0.03849, "volume": 6234122.0, "close_time": 1760543999999, "quote_volume": 243474.148317, "trades": 4698, "taker_buy_base": 2993889.1, "taker_buy_quote": 117093.474317 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.03846, "high": 0.0387, "low": 0.03697, "close": 0.03724, "volume": 5941621.3, "close_time": 1760558399999, "quote_volume": 225776.466455, "trades": 3611, "taker_buy_base": 3325162.5, "taker_buy_quote": 126413.083329 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.03726, "high": 0.03785, "low": 0.03681, "close": 0.03743, "volume": 4877378.3, "close_time": 1760572799999, "quote_volume": 181993.302556, "trades": 2939, "taker_buy_base": 2516431.4, "taker_buy_quote": 94107.585252 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.03743, "high": 0.03799, "low": 0.0371, "close": 0.03737, "volume": 1554088.7, "close_time": 1760587199999, "quote_volume": 58283.520389, "trades": 1492, "taker_buy_base": 853960.4, "taker_buy_quote": 32024.973334 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0374, "high": 0.03829, "low": 0.03729, "close": 0.03801, "volume": 3089973.0, "close_time": 1760601599999, "quote_volume": 116899.587974, "trades": 2914, "taker_buy_base": 1507166.9, "taker_buy_quote": 57046.95172 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.03801, "high": 0.0392, "low": 0.03635, "close": 0.03891, "volume": 5508051.3, "close_time": 1760615999999, "quote_volume": 209278.356884, "trades": 4225, "taker_buy_base": 2682966.4, "taker_buy_quote": 102222.429307 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.03892, "high": 0.03928, "low": 0.03642, "close": 0.03671, "volume": 8345578.9, "close_time": 1760630399999, "quote_volume": 315394.583212, "trades": 5740, "taker_buy_base": 3236181.3, "taker_buy_quote": 122597.27344 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.03668, "high": 0.038, "low": 0.03593, "close": 0.03647, "volume": 13066150.8, "close_time": 1760644799999, "quote_volume": 481560.957532, "trades": 7796, "taker_buy_base": 6280331.9, "taker_buy_quote": 231727.82935 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0365, "high": 0.03668, "low": 0.03545, "close": 0.0361, "volume": 4566371.7, "close_time": 1760659199999, "quote_volume": 164549.586655, "trades": 3204, "taker_buy_base": 2376286.0, "taker_buy_quote": 85696.303118 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.03609, "high": 0.03698, "low": 0.03603, "close": 0.03695, "volume": 3762694.6, "close_time": 1760673599999, "quote_volume": 137363.276381, "trades": 2894, "taker_buy_base": 1679025.7, "taker_buy_quote": 61328.836268 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.03696, "high": 0.03699, "low": 0.03373, "close": 0.03381, "volume": 12881012.6, "close_time": 1760687999999, "quote_volume": 453542.889579, "trades": 5511, "taker_buy_base": 6006426.8, "taker_buy_quote": 211504.284496 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.03399, "high": 0.03564, "low": 0.03326, "close": 0.03523, "volume": 8107698.1, "close_time": 1760702399999, "quote_volume": 278435.001212, "trades": 3772, "taker_buy_base": 4006871.3, "taker_buy_quote": 137798.496876 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.03538, "high": 0.03584, "low": 0.03465, "close": 0.03561, "volume": 4401895.2, "close_time": 1760716799999, "quote_volume": 155517.461197, "trades": 2015, "taker_buy_base": 2187597.2, "taker_buy_quote": 77293.709747 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.03587, "high": 0.03652, "low": 0.03549, "close": 0.03601, "volume": 3457170.9, "close_time": 1760731199999, "quote_volume": 124596.549332, "trades": 1569, "taker_buy_base": 1760492.6, "taker_buy_quote": 63469.341537 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.03601, "high": 0.03659, "low": 0.03583, "close": 0.03593, "volume": 2113296.4, "close_time": 1760745599999, "quote_volume": 76601.208623, "trades": 770, "taker_buy_base": 1098422.8, "taker_buy_quote": 39851.783625 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03593, "high": 0.03679, "low": 0.03584, "close": 0.03667, "volume": 2855806.9, "close_time": 1760759999999, "quote_volume": 104019.046301, "trades": 1560, "taker_buy_base": 1073115.3, "taker_buy_quote": 39068.161656 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.03666, "high": 0.0371, "low": 0.03604, "close": 0.03641, "volume": 2562157.1, "close_time": 1760774399999, "quote_volume": 93451.162788, "trades": 1301, "taker_buy_base": 1501860.7, "taker_buy_quote": 54758.37513 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.03648, "high": 0.03723, "low": 0.03633, "close": 0.03709, "volume": 2311556.0, "close_time": 1760788799999, "quote_volume": 85108.443048, "trades": 1408, "taker_buy_base": 1253699.0, "taker_buy_quote": 46176.981613 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0371, "high": 0.03746, "low": 0.03598, "close": 0.03625, "volume": 1940734.5, "close_time": 1760803199999, "quote_volume": 71011.080682, "trades": 1010, "taker_buy_base": 888363.3, "taker_buy_quote": 32433.560396 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.03622, "high": 0.03651, "low": 0.03569, "close": 0.0363, "volume": 1744570.1, "close_time": 1760817599999, "quote_volume": 63011.561114, "trades": 982, "taker_buy_base": 639034.3, "taker_buy_quote": 23102.787346 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0363, "high": 0.0365, "low": 0.03601, "close": 0.03608, "volume": 725357.7, "close_time": 1760831999999, "quote_volume": 26297.138179, "trades": 666, "taker_buy_base": 330263.9, "taker_buy_quote": 11973.974116 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0361, "high": 0.03616, "low": 0.03556, "close": 0.0361, "volume": 1273992.2, "close_time": 1760846399999, "quote_volume": 45648.502108, "trades": 878, "taker_buy_base": 646476.3, "taker_buy_quote": 23149.552948 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0361, "high": 0.03614, "low": 0.03534, "close": 0.03561, "volume": 1698520.2, "close_time": 1760860799999, "quote_volume": 60669.602616, "trades": 985, "taker_buy_base": 668131.6, "taker_buy_quote": 23838.69822 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.03565, "high": 0.03706, "low": 0.03524, "close": 0.0366, "volume": 6654655.8, "close_time": 1760875199999, "quote_volume": 241189.020659, "trades": 2175, "taker_buy_base": 3247970.0, "taker_buy_quote": 117692.439149 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.03668, "high": 0.03762, "low": 0.03638, "close": 0.0375, "volume": 6709495.1, "close_time": 1760889599999, "quote_volume": 249423.170702, "trades": 2150, "taker_buy_base": 3042251.4, "taker_buy_quote": 113083.56216 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.03751, "high": 0.03844, "low": 0.03731, "close": 0.0381, "volume": 5616496.3, "close_time": 1760903999999, "quote_volume": 213033.417153, "trades": 1925, "taker_buy_base": 2905451.5, "taker_buy_quote": 110197.078575 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.03813, "high": 0.03813, "low": 0.03724, "close": 0.03734, "volume": 2457981.9, "close_time": 1760918399999, "quote_volume": 92862.744488, "trades": 1065, "taker_buy_base": 1270927.3, "taker_buy_quote": 48034.7572 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03736, "high": 0.03855, "low": 0.0364, "close": 0.03847, "volume": 2127752.7, "close_time": 1760932799999, "quote_volume": 78732.657669, "trades": 1251, "taker_buy_base": 1063471.0, "taker_buy_quote": 39370.440529 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.03847, "high": 0.03874, "low": 0.03788, "close": 0.03822, "volume": 2597709.1, "close_time": 1760947199999, "quote_volume": 99573.285087, "trades": 1309, "taker_buy_base": 1168059.0, "taker_buy_quote": 44737.462271 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0382, "high": 0.0385, "low": 0.03777, "close": 0.03809, "volume": 2419215.8, "close_time": 1760961599999, "quote_volume": 92079.320358, "trades": 1590, "taker_buy_base": 1204061.3, "taker_buy_quote": 45841.162194 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.03804, "high": 0.03879, "low": 0.03778, "close": 0.03778, "volume": 4444837.9, "close_time": 1760975999999, "quote_volume": 170333.710467, "trades": 2336, "taker_buy_base": 2539629.6, "taker_buy_quote": 97415.257463 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.03777, "high": 0.03787, "low": 0.037, "close": 0.03734, "volume": 5757152.0, "close_time": 1760990399999, "quote_volume": 215154.799504, "trades": 2125, "taker_buy_base": 2239018.0, "taker_buy_quote": 83922.573858 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.03732, "high": 0.0378, "low": 0.03719, "close": 0.0373, "volume": 2191050.5, "close_time": 1761004799999, "quote_volume": 82052.232553, "trades": 1185, "taker_buy_base": 988833.7, "taker_buy_quote": 37064.104822 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.03727, "high": 0.03744, "low": 0.03643, "close": 0.03651, "volume": 2055710.3, "close_time": 1761019199999, "quote_volume": 75943.134427, "trades": 919, "taker_buy_base": 627203.6, "taker_buy_quote": 23154.225844 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.03648, "high": 0.03655, "low": 0.0355, "close": 0.03611, "volume": 6365134.7, "close_time": 1761033599999, "quote_volume": 229057.453204, "trades": 2085, "taker_buy_base": 4316033.3, "taker_buy_quote": 155461.236873 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.03608, "high": 0.03612, "low": 0.03554, "close": 0.03607, "volume": 2012875.9, "close_time": 1761047999999, "quote_volume": 72052.304321, "trades": 1061, "taker_buy_base": 862115.8, "taker_buy_quote": 30880.233779 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.03609, "high": 0.03852, "low": 0.03593, "close": 0.03826, "volume": 4671206.8, "close_time": 1761062399999, "quote_volume": 174715.816743, "trades": 2809, "taker_buy_base": 2675620.7, "taker_buy_quote": 100284.06897 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.03826, "high": 0.03844, "low": 0.03699, "close": 0.03701, "volume": 3999791.2, "close_time": 1761076799999, "quote_volume": 150871.139224, "trades": 2116, "taker_buy_base": 1743617.6, "taker_buy_quote": 65783.466393 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.03702, "high": 0.03702, "low": 0.03457, "close": 0.03475, "volume": 4055657.0, "close_time": 1761091199999, "quote_volume": 144192.009893, "trades": 2357, "taker_buy_base": 1969618.7, "taker_buy_quote": 70135.098309 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.03473, "high": 0.03502, "low": 0.03403, "close": 0.03414, "volume": 2493834.5, "close_time": 1761105599999, "quote_volume": 86133.379431, "trades": 1598, "taker_buy_base": 1155695.8, "taker_buy_quote": 39919.215138 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.03415, "high": 0.03454, "low": 0.0336, "close": 0.03428, "volume": 4020258.8, "close_time": 1761119999999, "quote_volume": 136651.441124, "trades": 1962, "taker_buy_base": 1990014.5, "taker_buy_quote": 67702.303927 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.03429, "high": 0.03429, "low": 0.03333, "close": 0.03387, "volume": 2557711.4, "close_time": 1761134399999, "quote_volume": 86513.682719, "trades": 1378, "taker_buy_base": 1023848.9, "taker_buy_quote": 34639.561833 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.03386, "high": 0.03456, "low": 0.03333, "close": 0.03394, "volume": 5838675.7, "close_time": 1761148799999, "quote_volume": 197349.894397, "trades": 3199, "taker_buy_base": 3348309.2, "taker_buy_quote": 113187.138556 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.03393, "high": 0.03422, "low": 0.0331, "close": 0.03341, "volume": 3843758.5, "close_time": 1761163199999, "quote_volume": 129225.042917, "trades": 2149, "taker_buy_base": 1752212.2, "taker_buy_quote": 58885.039027 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.03339, "high": 0.03349, "low": 0.03157, "close": 0.03263, "volume": 5385246.3, "close_time": 1761177599999, "quote_volume": 174258.700087, "trades": 2421, "taker_buy_base": 2483280.1, "taker_buy_quote": 80343.300903 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03264, "high": 0.03312, "low": 0.03262, "close": 0.03282, "volume": 1287727.6, "close_time": 1761191999999, "quote_volume": 42360.024835, "trades": 684, "taker_buy_base": 615031.6, "taker_buy_quote": 20232.481468 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.03283, "high": 0.03373, "low": 0.03278, "close": 0.03338, "volume": 1941502.2, "close_time": 1761206399999, "quote_volume": 64838.889593, "trades": 758, "taker_buy_base": 952524.3, "taker_buy_quote": 31767.606987 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.03339, "high": 0.03366, "low": 0.03304, "close": 0.03311, "volume": 2092619.8, "close_time": 1761220799999, "quote_volume": 69874.901738, "trades": 1211, "taker_buy_base": 1031329.7, "taker_buy_quote": 34455.793938 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.03309, "high": 0.03364, "low": 0.03274, "close": 0.0334, "volume": 2909720.8, "close_time": 1761235199999, "quote_volume": 96420.927922, "trades": 1677, "taker_buy_base": 1524883.4, "taker_buy_quote": 50576.157312 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.03344, "high": 0.03426, "low": 0.03329, "close": 0.03343, "volume": 2350022.2, "close_time": 1761249599999, "quote_volume": 79434.133682, "trades": 890, "taker_buy_base": 1255209.8, "taker_buy_quote": 42476.556494 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.03342, "high": 0.03343, "low": 0.03287, "close": 0.03337, "volume": 1312087.6, "close_time": 1761263999999, "quote_volume": 43463.048321, "trades": 731, "taker_buy_base": 608602.9, "taker_buy_quote": 20149.996903 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0334, "high": 0.03374, "low": 0.03322, "close": 0.03348, "volume": 1432202.8, "close_time": 1761278399999, "quote_volume": 47940.565396, "trades": 728, "taker_buy_base": 666300.3, "taker_buy_quote": 22303.250803 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.03347, "high": 0.03441, "low": 0.03336, "close": 0.03404, "volume": 2692344.1, "close_time": 1761292799999, "quote_volume": 91884.813861, "trades": 1690, "taker_buy_base": 1350738.6, "taker_buy_quote": 46093.074614 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.03405, "high": 0.03428, "low": 0.03352, "close": 0.03377, "volume": 1895003.9, "close_time": 1761307199999, "quote_volume": 64108.746199, "trades": 1022, "taker_buy_base": 1067045.4, "taker_buy_quote": 36109.946343 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.03377, "high": 0.03455, "low": 0.0328, "close": 0.0329, "volume": 6241297.1, "close_time": 1761321599999, "quote_volume": 210193.016791, "trades": 2533, "taker_buy_base": 4181449.0, "taker_buy_quote": 140905.461943 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.03289, "high": 0.03351, "low": 0.03267, "close": 0.03324, "volume": 1324814.0, "close_time": 1761335999999, "quote_volume": 43883.456714, "trades": 1467, "taker_buy_base": 653488.0, "taker_buy_quote": 21640.041985 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.03324, "high": 0.03372, "low": 0.0332, "close": 0.03356, "volume": 1121637.4, "close_time": 1761350399999, "quote_volume": 37583.61741, "trades": 712, "taker_buy_base": 607538.5, "taker_buy_quote": 20360.581564 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.03354, "high": 0.03356, "low": 0.03315, "close": 0.03321, "volume": 699871.5, "close_time": 1761364799999, "quote_volume": 23333.955867, "trades": 569, "taker_buy_base": 381553.6, "taker_buy_quote": 12720.337126 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0332, "high": 0.03336, "low": 0.03259, "close": 0.03264, "volume": 1636401.6, "close_time": 1761379199999, "quote_volume": 53794.741052, "trades": 582, "taker_buy_base": 710934.9, "taker_buy_quote": 23360.23552 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.03263, "high": 0.03293, "low": 0.03235, "close": 0.03253, "volume": 1207986.3, "close_time": 1761393599999, "quote_volume": 39374.414337, "trades": 802, "taker_buy_base": 603261.8, "taker_buy_quote": 19667.04193 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.03254, "high": 0.03288, "low": 0.0325, "close": 0.03268, "volume": 1479868.1, "close_time": 1761407999999, "quote_volume": 48341.402245, "trades": 748, "taker_buy_base": 814379.6, "taker_buy_quote": 26610.3619 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.03269, "high": 0.03296, "low": 0.0325, "close": 0.03286, "volume": 984807.5, "close_time": 1761422399999, "quote_volume": 32181.476532, "trades": 478, "taker_buy_base": 469439.8, "taker_buy_quote": 15343.182634 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.03288, "high": 0.03293, "low": 0.03239, "close": 0.0325, "volume": 1039920.4, "close_time": 1761436799999, "quote_volume": 33937.896844, "trades": 675, "taker_buy_base": 471043.5, "taker_buy_quote": 15372.776098 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0325, "high": 0.0325, "low": 0.03153, "close": 0.03161, "volume": 1657984.5, "close_time": 1761451199999, "quote_volume": 53017.245047, "trades": 1222, "taker_buy_base": 583061.4, "taker_buy_quote": 18634.564709 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0316, "high": 0.03219, "low": 0.0316, "close": 0.03209, "volume": 1534799.8, "close_time": 1761465599999, "quote_volume": 48986.145041, "trades": 1312, "taker_buy_base": 769981.7, "taker_buy_quote": 24576.804366 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0321, "high": 0.03351, "low": 0.03205, "close": 0.03348, "volume": 2022438.0, "close_time": 1761479999999, "quote_volume": 66004.869761, "trades": 1596, "taker_buy_base": 1075174.2, "taker_buy_quote": 35069.462643 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0335, "high": 0.03379, "low": 0.03316, "close": 0.03344, "volume": 3708280.0, "close_time": 1761494399999, "quote_volume": 124355.588876, "trades": 1604, "taker_buy_base": 1689671.4, "taker_buy_quote": 56645.762906 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.03342, "high": 0.03344, "low": 0.03305, "close": 0.03323, "volume": 2082373.3, "close_time": 1761508799999, "quote_volume": 69120.550681, "trades": 848, "taker_buy_base": 690248.6, "taker_buy_quote": 22919.402569 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.03324, "high": 0.03427, "low": 0.0331, "close": 0.03386, "volume": 2804412.1, "close_time": 1761523199999, "quote_volume": 94513.896909, "trades": 1097, "taker_buy_base": 1170186.5, "taker_buy_quote": 39417.367687 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.03388, "high": 0.03454, "low": 0.03377, "close": 0.03444, "volume": 1785412.3, "close_time": 1761537599999, "quote_volume": 61082.51558, "trades": 616, "taker_buy_base": 838881.8, "taker_buy_quote": 28678.371427 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.03444, "high": 0.0351, "low": 0.03412, "close": 0.03435, "volume": 3160564.1, "close_time": 1761551999999, "quote_volume": 109330.513386, "trades": 1223, "taker_buy_base": 1396562.2, "taker_buy_quote": 48339.7743 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.03434, "high": 0.03444, "low": 0.03314, "close": 0.03341, "volume": 2359500.2, "close_time": 1761566399999, "quote_volume": 79538.98397, "trades": 961, "taker_buy_base": 1081725.0, "taker_buy_quote": 36412.99662 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0334, "high": 0.03342, "low": 0.03263, "close": 0.03302, "volume": 2066548.5, "close_time": 1761580799999, "quote_volume": 68348.24802, "trades": 1018, "taker_buy_base": 1112702.0, "taker_buy_quote": 36833.461594 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.03304, "high": 0.03466, "low": 0.03304, "close": 0.03383, "volume": 2455853.8, "close_time": 1761595199999, "quote_volume": 83939.404465, "trades": 1286, "taker_buy_base": 1179904.8, "taker_buy_quote": 40292.813011 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.03385, "high": 0.03385, "low": 0.03278, "close": 0.03291, "volume": 1366255.8, "close_time": 1761609599999, "quote_volume": 45497.537144, "trades": 781, "taker_buy_base": 643390.8, "taker_buy_quote": 21397.755573 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0329, "high": 0.03314, "low": 0.03225, "close": 0.0324, "volume": 1195603.5, "close_time": 1761623999999, "quote_volume": 39003.389683, "trades": 898, "taker_buy_base": 489221.5, "taker_buy_quote": 15997.979641 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.03238, "high": 0.03345, "low": 0.03236, "close": 0.03266, "volume": 1799199.8, "close_time": 1761638399999, "quote_volume": 59148.429905, "trades": 978, "taker_buy_base": 808319.4, "taker_buy_quote": 26588.93361 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.03264, "high": 0.03303, "low": 0.0326, "close": 0.03272, "volume": 1260839.6, "close_time": 1761652799999, "quote_volume": 41400.112693, "trades": 675, "taker_buy_base": 559032.0, "taker_buy_quote": 18368.380698 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0327, "high": 0.03359, "low": 0.03218, "close": 0.0323, "volume": 3195112.6, "close_time": 1761667199999, "quote_volume": 104775.81773, "trades": 1500, "taker_buy_base": 1550008.5, "taker_buy_quote": 50849.511681 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.03229, "high": 0.03274, "low": 0.03145, "close": 0.03162, "volume": 2892522.4, "close_time": 1761681599999, "quote_volume": 92894.268054, "trades": 1448, "taker_buy_base": 1589179.4, "taker_buy_quote": 51048.359456 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.03159, "high": 0.03159, "low": 0.03055, "close": 0.03142, "volume": 7031110.0, "close_time": 1761695999999, "quote_volume": 218398.129547, "trades": 2477, "taker_buy_base": 3265499.3, "taker_buy_quote": 101402.835315 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.03141, "high": 0.03156, "low": 0.03124, "close": 0.03141, "volume": 658568.6, "close_time": 1761710399999, "quote_volume": 20675.708316, "trades": 465, "taker_buy_base": 339953.2, "taker_buy_quote": 10675.642416 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0314, "high": 0.03192, "low": 0.0314, "close": 0.0318, "volume": 1093273.9, "close_time": 1761724799999, "quote_volume": 34575.859501, "trades": 467, "taker_buy_base": 432589.8, "taker_buy_quote": 13705.204941 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.03178, "high": 0.03243, "low": 0.03155, "close": 0.03229, "volume": 1328877.9, "close_time": 1761739199999, "quote_volume": 42490.756876, "trades": 714, "taker_buy_base": 635003.8, "taker_buy_quote": 20310.606786 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.03227, "high": 0.03263, "low": 0.03155, "close": 0.03165, "volume": 1892297.4, "close_time": 1761753599999, "quote_volume": 61018.69747, "trades": 927, "taker_buy_base": 788223.0, "taker_buy_quote": 25425.812804 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.03163, "high": 0.0335, "low": 0.03115, "close": 0.03328, "volume": 10168932.0, "close_time": 1761767999999, "quote_volume": 328035.906309, "trades": 3396, "taker_buy_base": 4963601.2, "taker_buy_quote": 160291.176131 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.03331, "high": 0.03373, "low": 0.03189, "close": 0.03209, "volume": 6154777.8, "close_time": 1761782399999, "quote_volume": 204095.778067, "trades": 1831, "taker_buy_base": 2778334.0, "taker_buy_quote": 92303.105026 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03207, "high": 0.03245, "low": 0.03185, "close": 0.03207, "volume": 1316120.4, "close_time": 1761796799999, "quote_volume": 42320.950661, "trades": 1020, "taker_buy_base": 497303.1, "taker_buy_quote": 16005.270994 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.03204, "high": 0.03204, "low": 0.03066, "close": 0.0318, "volume": 3266503.5, "close_time": 1761811199999, "quote_volume": 101972.576098, "trades": 1826, "taker_buy_base": 1738233.6, "taker_buy_quote": 54276.537182 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.03179, "high": 0.03184, "low": 0.03093, "close": 0.03103, "volume": 1055531.8, "close_time": 1761825599999, "quote_volume": 32968.617138, "trades": 830, "taker_buy_base": 524770.2, "taker_buy_quote": 16392.519001 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.03104, "high": 0.03119, "low": 0.02902, "close": 0.02913, "volume": 6270603.8, "close_time": 1761839999999, "quote_volume": 188676.387564, "trades": 2522, "taker_buy_base": 2773040.2, "taker_buy_quote": 83382.622745 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.02913, "high": 0.0295, "low": 0.02811, "close": 0.02834, "volume": 3233025.8, "close_time": 1761854399999, "quote_volume": 92602.35262, "trades": 1811, "taker_buy_base": 1405330.3, "taker_buy_quote": 40289.36277 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.02831, "high": 0.02929, "low": 0.02821, "close": 0.02925, "volume": 2854296.6, "close_time": 1761868799999, "quote_volume": 81987.184786, "trades": 1199, "taker_buy_base": 1552082.9, "taker_buy_quote": 44592.549561 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.02923, "high": 0.02965, "low": 0.02911, "close": 0.02919, "volume": 745402.9, "close_time": 1761883199999, "quote_volume": 21891.473047, "trades": 519, "taker_buy_base": 314514.3, "taker_buy_quote": 9255.528631 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.02921, "high": 0.02974, "low": 0.02916, "close": 0.02926, "volume": 1217353.7, "close_time": 1761897599999, "quote_volume": 35865.339785, "trades": 596, "taker_buy_base": 644470.6, "taker_buy_quote": 18981.835058 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.02925, "high": 0.02971, "low": 0.02915, "close": 0.0297, "volume": 1313637.4, "close_time": 1761911999999, "quote_volume": 38657.96874, "trades": 451, "taker_buy_base": 683394.9, "taker_buy_quote": 20127.751296 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.02969, "high": 0.02993, "low": 0.02922, "close": 0.02936, "volume": 2096334.2, "close_time": 1761926399999, "quote_volume": 61990.131699, "trades": 875, "taker_buy_base": 797228.0, "taker_buy_quote": 23580.173162 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.02937, "high": 0.02944, "low": 0.02816, "close": 0.0291, "volume": 3315459.5, "close_time": 1761940799999, "quote_volume": 94689.221714, "trades": 1547, "taker_buy_base": 1574880.9, "taker_buy_quote": 44931.338213 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.02908, "high": 0.02909, "low": 0.02853, "close": 0.0289, "volume": 822920.7, "close_time": 1761955199999, "quote_volume": 23731.111375, "trades": 528, "taker_buy_base": 441352.4, "taker_buy_quote": 12728.244328 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.02891, "high": 0.02957, "low": 0.02865, "close": 0.0295, "volume": 2055458.9, "close_time": 1761969599999, "quote_volume": 59621.271377, "trades": 676, "taker_buy_base": 855461.1, "taker_buy_quote": 24835.472816 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.02951, "high": 0.03379, "low": 0.02925, "close": 0.03359, "volume": 27851701.9, "close_time": 1761983999999, "quote_volume": 882491.301738, "trades": 7167, "taker_buy_base": 16068458.9, "taker_buy_quote": 508643.890129 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.03358, "high": 0.03575, "low": 0.03158, "close": 0.03517, "volume": 45078866.6, "close_time": 1761998399999, "quote_volume": 1508743.164794, "trades": 11478, "taker_buy_base": 20665319.8, "taker_buy_quote": 693554.620909 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0352, "high": 0.04404, "low": 0.03459, "close": 0.04351, "volume": 99703371.9, "close_time": 1762012799999, "quote_volume": 3797739.484456, "trades": 23221, "taker_buy_base": 54731222.2, "taker_buy_quote": 2085144.636783 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.04355, "high": 0.0485, "low": 0.0418, "close": 0.04496, "volume": 76979840.0, "close_time": 1762027199999, "quote_volume": 3455843.433776, "trades": 19484, "taker_buy_base": 39236084.0, "taker_buy_quote": 1763076.659498 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0449, "high": 0.05427, "low": 0.04366, "close": 0.05183, "volume": 68222028.9, "close_time": 1762041599999, "quote_volume": 3405208.244294, "trades": 17332, "taker_buy_base": 35486289.0, "taker_buy_quote": 1768962.450475 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.05183, "high": 0.05192, "low": 0.04439, "close": 0.0465, "volume": 47371092.3, "close_time": 1762055999999, "quote_volume": 2245244.031393, "trades": 12493, "taker_buy_base": 22727037.3, "taker_buy_quote": 1081405.26912 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.04645, "high": 0.06811, "low": 0.04643, "close": 0.06169, "volume": 114363949.0, "close_time": 1762070399999, "quote_volume": 6857498.66663, "trades": 26308, "taker_buy_base": 60570749.0, "taker_buy_quote": 3618745.652185 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.06171, "high": 0.077, "low": 0.06041, "close": 0.06859, "volume": 118122355.0, "close_time": 1762084799999, "quote_volume": 8088360.201017, "trades": 28178, "taker_buy_base": 56947752.9, "taker_buy_quote": 3893406.006799 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.06868, "high": 0.0715, "low": 0.05596, "close": 0.06294, "volume": 124293539.7, "close_time": 1762099199999, "quote_volume": 7976325.216882, "trades": 34474, "taker_buy_base": 61750165.3, "taker_buy_quote": 3968045.251025 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.06304, "high": 0.0668, "low": 0.05862, "close": 0.0598, "volume": 71603173.5, "close_time": 1762113599999, "quote_volume": 4486583.304502, "trades": 16439, "taker_buy_base": 35721404.9, "taker_buy_quote": 2237598.635575 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0597, "high": 0.06334, "low": 0.05827, "close": 0.0611, "volume": 41078436.2, "close_time": 1762127999999, "quote_volume": 2516769.358991, "trades": 10163, "taker_buy_base": 19987746.4, "taker_buy_quote": 1224849.899248 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.06114, "high": 0.0612, "low": 0.05539, "close": 0.05554, "volume": 26118265.5, "close_time": 1762142399999, "quote_volume": 1505667.624594, "trades": 10608, "taker_buy_base": 13034592.2, "taker_buy_quote": 751381.000207 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.05559, "high": 0.05693, "low": 0.05162, "close": 0.05243, "volume": 36097497.4, "close_time": 1762156799999, "quote_volume": 1944022.810223, "trades": 13435, "taker_buy_base": 17226538.1, "taker_buy_quote": 928668.885631 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.05242, "high": 0.05255, "low": 0.04843, "close": 0.04954, "volume": 29000814.0, "close_time": 1762171199999, "quote_volume": 1446265.087268, "trades": 11410, "taker_buy_base": 14538956.7, "taker_buy_quote": 724396.846053 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.04954, "high": 0.05048, "low": 0.04499, "close": 0.04623, "volume": 27384528.5, "close_time": 1762185599999, "quote_volume": 1302146.649, "trades": 9852, "taker_buy_base": 12894878.8, "taker_buy_quote": 613385.332406 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.04623, "high": 0.05514, "low": 0.0455, "close": 0.05212, "volume": 46080133.5, "close_time": 1762199999999, "quote_volume": 2349243.488208, "trades": 14731, "taker_buy_base": 23450815.4, "taker_buy_quote": 1193302.930234 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0521, "high": 0.0546, "low": 0.05023, "close": 0.0526, "volume": 24942108.4, "close_time": 1762214399999, "quote_volume": 1306027.122457, "trades": 9433, "taker_buy_base": 11808114.9, "taker_buy_quote": 617500.115573 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.05263, "high": 0.05725, "low": 0.05092, "close": 0.0521, "volume": 32760761.0, "close_time": 1762228799999, "quote_volume": 1771811.060909, "trades": 14641, "taker_buy_base": 17524642.4, "taker_buy_quote": 950048.777938 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.05212, "high": 0.05945, "low": 0.05152, "close": 0.05297, "volume": 62566303.5, "close_time": 1762243199999, "quote_volume": 3447109.054172, "trades": 22134, "taker_buy_base": 32130778.3, "taker_buy_quote": 1768990.221348 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.05299, "high": 0.05865, "low": 0.05273, "close": 0.05475, "volume": 49453591.5, "close_time": 1762257599999, "quote_volume": 2784830.32221, "trades": 21490, "taker_buy_base": 24459172.8, "taker_buy_quote": 1377399.27572 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.05476, "high": 0.05763, "low": 0.05039, "close": 0.05274, "volume": 64363532.6, "close_time": 1762271999999, "quote_volume": 3473841.444239, "trades": 22597, "taker_buy_base": 30935329.0, "taker_buy_quote": 1670535.888955 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.05278, "high": 0.05475, "low": 0.05097, "close": 0.05272, "volume": 42475817.0, "close_time": 1762286399999, "quote_volume": 2246938.144521, "trades": 16820, "taker_buy_base": 22092257.2, "taker_buy_quote": 1169842.794735 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.05276, "high": 0.06483, "low": 0.04877, "close": 0.06353, "volume": 63042039.1, "close_time": 1762300799999, "quote_volume": 3520033.807985, "trades": 26821, "taker_buy_base": 35318321.4, "taker_buy_quote": 1981995.22405 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.06351, "high": 0.06866, "low": 0.05839, "close": 0.06127, "volume": 89414713.7, "close_time": 1762315199999, "quote_volume": 5663599.726801, "trades": 35377, "taker_buy_base": 43559739.7, "taker_buy_quote": 2766595.429808 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.06127, "high": 0.06437, "low": 0.05722, "close": 0.06426, "volume": 38178997.3, "close_time": 1762329599999, "quote_volume": 2317867.692437, "trades": 18373, "taker_buy_base": 17950302.7, "taker_buy_quote": 1092619.040923 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.06422, "high": 0.06551, "low": 0.06027, "close": 0.0646, "volume": 37671271.8, "close_time": 1762343999999, "quote_volume": 2367858.332538, "trades": 16831, "taker_buy_base": 17854868.4, "taker_buy_quote": 1124498.520169 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.06462, "high": 0.08435, "low": 0.06322, "close": 0.0807, "volume": 156254250.4, "close_time": 1762358399999, "quote_volume": 11716543.320356, "trades": 65581, "taker_buy_base": 80433735.4, "taker_buy_quote": 6032491.894141 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.08081, "high": 0.08517, "low": 0.07468, "close": 0.08005, "volume": 65402552.5, "close_time": 1762372799999, "quote_volume": 5195958.470508, "trades": 31789, "taker_buy_base": 31623671.9, "taker_buy_quote": 2517949.665689 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.08008, "high": 0.08459, "low": 0.07367, "close": 0.07558, "volume": 44874601.9, "close_time": 1762387199999, "quote_volume": 3520725.539008, "trades": 25559, "taker_buy_base": 22238001.5, "taker_buy_quote": 1746426.2429 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.07559, "high": 0.0761, "low": 0.06912, "close": 0.07212, "volume": 31269318.8, "close_time": 1762401599999, "quote_volume": 2235561.663727, "trades": 23465, "taker_buy_base": 16020863.7, "taker_buy_quote": 1145540.772709 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.07217, "high": 0.07714, "low": 0.0704, "close": 0.07336, "volume": 49944976.1, "close_time": 1762415999999, "quote_volume": 3680316.019563, "trades": 32493, "taker_buy_base": 26649272.9, "taker_buy_quote": 1962404.053936 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.07335, "high": 0.07347, "low": 0.06573, "close": 0.06726, "volume": 44026225.4, "close_time": 1762430399999, "quote_volume": 3027090.414879, "trades": 22949, "taker_buy_base": 21230028.5, "taker_buy_quote": 1459745.412008 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.06731, "high": 0.07253, "low": 0.06635, "close": 0.06674, "volume": 56562677.2, "close_time": 1762444799999, "quote_volume": 3947217.311166, "trades": 31095, "taker_buy_base": 28991468.3, "taker_buy_quote": 2026204.784553 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0667, "high": 0.077, "low": 0.06664, "close": 0.07336, "volume": 45462041.2, "close_time": 1762459199999, "quote_volume": 3314095.858778, "trades": 20429, "taker_buy_base": 23360388.6, "taker_buy_quote": 1698799.074848 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.07338, "high": 0.07347, "low": 0.06815, "close": 0.06958, "volume": 12168779.3, "close_time": 1762473599999, "quote_volume": 851778.60231, "trades": 6818, "taker_buy_base": 6191932.9, "taker_buy_quote": 432275.471736 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.06958, "high": 0.07054, "low": 0.06685, "close": 0.06777, "volume": 18643038.6, "close_time": 1762487999999, "quote_volume": 1277083.839432, "trades": 11706, "taker_buy_base": 8699511.4, "taker_buy_quote": 596795.348304 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.06778, "high": 0.06834, "low": 0.06482, "close": 0.06764, "volume": 20091464.2, "close_time": 1762502399999, "quote_volume": 1346571.474, "trades": 11271, "taker_buy_base": 10058012.5, "taker_buy_quote": 674767.894599 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.06767, "high": 0.07109, "low": 0.06282, "close": 0.06347, "volume": 33125743.6, "close_time": 1762516799999, "quote_volume": 2212934.554731, "trades": 16956, "taker_buy_base": 16100863.1, "taker_buy_quote": 1077826.497957 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.06348, "high": 0.06712, "low": 0.06174, "close": 0.06467, "volume": 27946918.9, "close_time": 1762531199999, "quote_volume": 1785780.683192, "trades": 16350, "taker_buy_base": 14284540.5, "taker_buy_quote": 912676.916399 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.06469, "high": 0.07074, "low": 0.06384, "close": 0.06792, "volume": 39580891.6, "close_time": 1762545599999, "quote_volume": 2672480.493288, "trades": 19769, "taker_buy_base": 20126524.2, "taker_buy_quote": 1359443.498512 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.06789, "high": 0.06876, "low": 0.06194, "close": 0.06262, "volume": 23442075.6, "close_time": 1762559999999, "quote_volume": 1545889.406411, "trades": 11224, "taker_buy_base": 12063464.9, "taker_buy_quote": 798349.174371 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.06258, "high": 0.0631, "low": 0.05767, "close": 0.05889, "volume": 25285040.0, "close_time": 1762574399999, "quote_volume": 1514984.607427, "trades": 12762, "taker_buy_base": 12681455.5, "taker_buy_quote": 758914.230942 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0589, "high": 0.06084, "low": 0.05689, "close": 0.06042, "volume": 19659489.6, "close_time": 1762588799999, "quote_volume": 1159582.115978, "trades": 10321, "taker_buy_base": 9203061.0, "taker_buy_quote": 542686.881799 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.06041, "high": 0.06073, "low": 0.05823, "close": 0.05952, "volume": 20080788.8, "close_time": 1762603199999, "quote_volume": 1197928.915177, "trades": 9407, "taker_buy_base": 9418481.0, "taker_buy_quote": 561840.277815 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.05951, "high": 0.06074, "low": 0.05608, "close": 0.05645, "volume": 26356219.0, "close_time": 1762617599999, "quote_volume": 1543461.352746, "trades": 12555, "taker_buy_base": 13686336.3, "taker_buy_quote": 803318.993314 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.05648, "high": 0.05939, "low": 0.05541, "close": 0.05788, "volume": 18625120.7, "close_time": 1762631999999, "quote_volume": 1069834.083058, "trades": 10829, "taker_buy_base": 9277180.5, "taker_buy_quote": 533573.806247 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.05782, "high": 0.05809, "low": 0.05633, "close": 0.05641, "volume": 7885466.7, "close_time": 1762646399999, "quote_volume": 451877.714018, "trades": 5549, "taker_buy_base": 3871772.5, "taker_buy_quote": 221905.640297 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0564, "high": 0.05679, "low": 0.05364, "close": 0.05457, "volume": 17449797.4, "close_time": 1762660799999, "quote_volume": 955079.88965, "trades": 12623, "taker_buy_base": 9184209.3, "taker_buy_quote": 502278.19869 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.05464, "high": 0.05954, "low": 0.05333, "close": 0.05943, "volume": 18577628.8, "close_time": 1762675199999, "quote_volume": 1035812.949032, "trades": 12057, "taker_buy_base": 10257472.0, "taker_buy_quote": 573192.610849 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.05944, "high": 0.06, "low": 0.05522, "close": 0.05843, "volume": 36557272.6, "close_time": 1762689599999, "quote_volume": 2104960.527933, "trades": 20219, "taker_buy_base": 18287150.4, "taker_buy_quote": 1053036.528582 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.05842, "high": 0.06187, "low": 0.05732, "close": 0.06143, "volume": 41088839.7, "close_time": 1762703999999, "quote_volume": 2427369.644989, "trades": 23575, "taker_buy_base": 22470448.6, "taker_buy_quote": 1329624.66095 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.06143, "high": 0.06144, "low": 0.05793, "close": 0.05938, "volume": 28795328.6, "close_time": 1762718399999, "quote_volume": 1705990.137616, "trades": 16604, "taker_buy_base": 12817817.6, "taker_buy_quote": 760141.798584 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0594, "high": 0.0598, "low": 0.05566, "close": 0.05609, "volume": 24469697.1, "close_time": 1762732799999, "quote_volume": 1410085.375438, "trades": 10959, "taker_buy_base": 13127605.0, "taker_buy_quote": 759318.604713 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.05611, "high": 0.05788, "low": 0.05558, "close": 0.05745, "volume": 12055805.0, "close_time": 1762747199999, "quote_volume": 681896.297818, "trades": 9203, "taker_buy_base": 5163094.3, "taker_buy_quote": 293016.3974 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.05743, "high": 0.06593, "low": 0.05604, "close": 0.06454, "volume": 35371473.2, "close_time": 1762761599999, "quote_volume": 2130467.387238, "trades": 22008, "taker_buy_base": 15174133.7, "taker_buy_quote": 911017.777602 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0645, "high": 0.06762, "low": 0.0616, "close": 0.06355, "volume": 52904718.3, "close_time": 1762775999999, "quote_volume": 3391971.01852, "trades": 25375, "taker_buy_base": 24893711.3, "taker_buy_quote": 1596219.538439 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.06355, "high": 0.06394, "low": 0.05938, "close": 0.06021, "volume": 16597006.5, "close_time": 1762790399999, "quote_volume": 1014022.636373, "trades": 10319, "taker_buy_base": 8821744.9, "taker_buy_quote": 538229.304973 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.06025, "high": 0.06054, "low": 0.05777, "close": 0.05888, "volume": 14710133.0, "close_time": 1762804799999, "quote_volume": 867505.726809, "trades": 8885, "taker_buy_base": 6689794.9, "taker_buy_quote": 394994.99621 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.05888, "high": 0.05994, "low": 0.05604, "close": 0.05705, "volume": 11431039.4, "close_time": 1762819199999, "quote_volume": 660567.812005, "trades": 5923, "taker_buy_base": 5034349.6, "taker_buy_quote": 291084.029452 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.05706, "high": 0.05842, "low": 0.05596, "close": 0.05766, "volume": 11772633.3, "close_time": 1762833599999, "quote_volume": 673510.572827, "trades": 9758, "taker_buy_base": 5974700.0, "taker_buy_quote": 342455.589051 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.05765, "high": 0.05787, "low": 0.0545, "close": 0.05484, "volume": 10507564.6, "close_time": 1762847999999, "quote_volume": 590953.673253, "trades": 7673, "taker_buy_base": 4783165.1, "taker_buy_quote": 269611.051859 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.05483, "high": 0.05553, "low": 0.05324, "close": 0.054, "volume": 16574174.0, "close_time": 1762862399999, "quote_volume": 895248.47132, "trades": 11147, "taker_buy_base": 10512457.9, "taker_buy_quote": 566691.882546 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.05401, "high": 0.05474, "low": 0.05258, "close": 0.05338, "volume": 10836937.6, "close_time": 1762876799999, "quote_volume": 579311.307104, "trades": 8455, "taker_buy_base": 5900178.2, "taker_buy_quote": 315424.901919 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.05336, "high": 0.05445, "low": 0.05135, "close": 0.05144, "volume": 8541264.3, "close_time": 1762891199999, "quote_volume": 451410.566923, "trades": 6706, "taker_buy_base": 3807468.2, "taker_buy_quote": 201864.046504 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.05146, "high": 0.05197, "low": 0.04988, "close": 0.0503, "volume": 10417632.4, "close_time": 1762905599999, "quote_volume": 532628.325046, "trades": 6347, "taker_buy_base": 7025020.0, "taker_buy_quote": 359762.959117 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.05031, "high": 0.052, "low": 0.04978, "close": 0.05126, "volume": 8194910.1, "close_time": 1762919999999, "quote_volume": 415503.080376, "trades": 8580, "taker_buy_base": 4251882.3, "taker_buy_quote": 215673.321804 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.05127, "high": 0.05239, "low": 0.05099, "close": 0.05117, "volume": 5563081.0, "close_time": 1762934399999, "quote_volume": 287970.432705, "trades": 5712, "taker_buy_base": 3145600.9, "taker_buy_quote": 162830.25927 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.05117, "high": 0.05348, "low": 0.05075, "close": 0.05161, "volume": 6704493.5, "close_time": 1762948799999, "quote_volume": 348075.088357, "trades": 6144, "taker_buy_base": 3596348.3, "taker_buy_quote": 186745.583545 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.05161, "high": 0.05199, "low": 0.04897, "close": 0.04931, "volume": 10280751.1, "close_time": 1762963199999, "quote_volume": 518534.561953, "trades": 6189, "taker_buy_base": 5934044.4, "taker_buy_quote": 298997.852473 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.04931, "high": 0.0498, "low": 0.04782, "close": 0.04866, "volume": 7306960.9, "close_time": 1762977599999, "quote_volume": 355648.281981, "trades": 4587, "taker_buy_base": 3829490.6, "taker_buy_quote": 186417.016814 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.04863, "high": 0.05024, "low": 0.0484, "close": 0.04943, "volume": 5497306.1, "close_time": 1762991999999, "quote_volume": 270702.155353, "trades": 2985, "taker_buy_base": 3155091.6, "taker_buy_quote": 155185.050329 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.04943, "high": 0.05064, "low": 0.0489, "close": 0.04998, "volume": 5031759.1, "close_time": 1763006399999, "quote_volume": 249641.008587, "trades": 5932, "taker_buy_base": 2680894.8, "taker_buy_quote": 133085.547538 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.04998, "high": 0.05063, "low": 0.04949, "close": 0.04969, "volume": 6046641.2, "close_time": 1763020799999, "quote_volume": 302195.271881, "trades": 5849, "taker_buy_base": 3363846.0, "taker_buy_quote": 168176.253833 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.04968, "high": 0.05018, "low": 0.04892, "close": 0.04903, "volume": 4253112.8, "close_time": 1763035199999, "quote_volume": 211089.376959, "trades": 2841, "taker_buy_base": 1965237.2, "taker_buy_quote": 97606.21393 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.04904, "high": 0.05022, "low": 0.04845, "close": 0.0489, "volume": 8118300.3, "close_time": 1763049599999, "quote_volume": 400535.689018, "trades": 5728, "taker_buy_base": 3823999.3, "taker_buy_quote": 188736.518386 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.04889, "high": 0.04924, "low": 0.04556, "close": 0.04579, "volume": 10402908.7, "close_time": 1763063999999, "quote_volume": 488778.298012, "trades": 6523, "taker_buy_base": 4857502.7, "taker_buy_quote": 228370.494969 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.04575, "high": 0.04747, "low": 0.0455, "close": 0.04703, "volume": 4801693.5, "close_time": 1763078399999, "quote_volume": 222160.342963, "trades": 3050, "taker_buy_base": 2306025.7, "taker_buy_quote": 106773.371186 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.04701, "high": 0.0477, "low": 0.0465, "close": 0.04679, "volume": 6778381.3, "close_time": 1763092799999, "quote_volume": 319241.036389, "trades": 7610, "taker_buy_base": 3374311.1, "taker_buy_quote": 158916.268656 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.04676, "high": 0.04767, "low": 0.04498, "close": 0.0471, "volume": 7889459.5, "close_time": 1763107199999, "quote_volume": 364853.745498, "trades": 6782, "taker_buy_base": 3362784.6, "taker_buy_quote": 155327.195847 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.04711, "high": 0.04718, "low": 0.04551, "close": 0.04615, "volume": 8119601.3, "close_time": 1763121599999, "quote_volume": 376422.673725, "trades": 5123, "taker_buy_base": 4053742.6, "taker_buy_quote": 188126.166933 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.04613, "high": 0.05432, "low": 0.04491, "close": 0.05379, "volume": 25472538.0, "close_time": 1763135999999, "quote_volume": 1266919.621377, "trades": 14395, "taker_buy_base": 13781006.8, "taker_buy_quote": 686910.75477 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.05382, "high": 0.05385, "low": 0.04958, "close": 0.05165, "volume": 27072838.2, "close_time": 1763150399999, "quote_volume": 1381041.156642, "trades": 14188, "taker_buy_base": 13942916.0, "taker_buy_quote": 711414.139682 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.05169, "high": 0.05372, "low": 0.05003, "close": 0.05162, "volume": 24782691.8, "close_time": 1763164799999, "quote_volume": 1286307.319384, "trades": 11607, "taker_buy_base": 9243125.6, "taker_buy_quote": 479908.831585 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.05159, "high": 0.05577, "low": 0.05062, "close": 0.05304, "volume": 26822954.7, "close_time": 1763179199999, "quote_volume": 1436963.548386, "trades": 17423, "taker_buy_base": 13743372.1, "taker_buy_quote": 736523.024681 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.05309, "high": 0.05483, "low": 0.05157, "close": 0.0519, "volume": 19737087.7, "close_time": 1763193599999, "quote_volume": 1037688.524603, "trades": 11895, "taker_buy_base": 9166302.4, "taker_buy_quote": 482614.121791 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.05192, "high": 0.05205, "low": 0.05017, "close": 0.05067, "volume": 10490708.1, "close_time": 1763207999999, "quote_volume": 535293.901822, "trades": 7294, "taker_buy_base": 5181184.4, "taker_buy_quote": 264688.906477 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.05065, "high": 0.05095, "low": 0.04941, "close": 0.0495, "volume": 11391247.0, "close_time": 1763222399999, "quote_volume": 571939.797073, "trades": 7536, "taker_buy_base": 5975151.9, "taker_buy_quote": 300227.467841 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0495, "high": 0.05189, "low": 0.0488, "close": 0.05025, "volume": 11263754.2, "close_time": 1763236799999, "quote_volume": 565250.687684, "trades": 7442, "taker_buy_base": 5072116.9, "taker_buy_quote": 254948.084023 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.05022, "high": 0.05196, "low": 0.04925, "close": 0.05111, "volume": 7884311.8, "close_time": 1763251199999, "quote_volume": 397332.070958, "trades": 5500, "taker_buy_base": 4058841.4, "taker_buy_quote": 204403.533618 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0511, "high": 0.05256, "low": 0.04951, "close": 0.05197, "volume": 14723959.1, "close_time": 1763265599999, "quote_volume": 749925.004235, "trades": 11245, "taker_buy_base": 7753421.8, "taker_buy_quote": 395160.86389 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.05199, "high": 0.05347, "low": 0.0504, "close": 0.05171, "volume": 12298124.5, "close_time": 1763279999999, "quote_volume": 633006.881632, "trades": 10710, "taker_buy_base": 6127739.4, "taker_buy_quote": 315891.192444 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0517, "high": 0.05326, "low": 0.05011, "close": 0.05037, "volume": 18294624.6, "close_time": 1763294399999, "quote_volume": 951468.609975, "trades": 13730, "taker_buy_base": 9453721.3, "taker_buy_quote": 491888.707341 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.05039, "high": 0.05599, "low": 0.05014, "close": 0.05404, "volume": 36881849.5, "close_time": 1763308799999, "quote_volume": 1993361.358657, "trades": 24630, "taker_buy_base": 19250923.8, "taker_buy_quote": 1039619.354168 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.05407, "high": 0.05737, "low": 0.05171, "close": 0.05199, "volume": 37387119.8, "close_time": 1763323199999, "quote_volume": 2031243.223305, "trades": 24525, "taker_buy_base": 18988327.6, "taker_buy_quote": 1034300.39286 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.052, "high": 0.05366, "low": 0.05083, "close": 0.05194, "volume": 12059734.4, "close_time": 1763337599999, "quote_volume": 626427.702543, "trades": 8494, "taker_buy_base": 6192034.0, "taker_buy_quote": 322064.419105 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.05192, "high": 0.05434, "low": 0.05089, "close": 0.05277, "volume": 13434176.9, "close_time": 1763351999999, "quote_volume": 709769.860799, "trades": 9432, "taker_buy_base": 6961261.2, "taker_buy_quote": 368074.827627 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.05277, "high": 0.05287, "low": 0.0494, "close": 0.05001, "volume": 17027194.5, "close_time": 1763366399999, "quote_volume": 861186.361306, "trades": 9515, "taker_buy_base": 9287148.6, "taker_buy_quote": 468827.484969 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.05003, "high": 0.05136, "low": 0.04961, "close": 0.05029, "volume": 11425206.3, "close_time": 1763380799999, "quote_volume": 574418.067555, "trades": 7006, "taker_buy_base": 5776251.7, "taker_buy_quote": 290627.082775 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.05029, "high": 0.05104, "low": 0.04747, "close": 0.04828, "volume": 24503198.0, "close_time": 1763395199999, "quote_volume": 1196995.719441, "trades": 12846, "taker_buy_base": 11943709.2, "taker_buy_quote": 584370.270689 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.04825, "high": 0.04907, "low": 0.04619, "close": 0.04625, "volume": 23261412.6, "close_time": 1763409599999, "quote_volume": 1108272.33652, "trades": 10945, "taker_buy_base": 12608764.2, "taker_buy_quote": 601234.114422 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.04622, "high": 0.04705, "low": 0.04577, "close": 0.04624, "volume": 6473259.0, "close_time": 1763423999999, "quote_volume": 300393.46313, "trades": 4640, "taker_buy_base": 3640118.8, "taker_buy_quote": 169060.500527 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.04625, "high": 0.04662, "low": 0.04465, "close": 0.04592, "volume": 9718654.6, "close_time": 1763438399999, "quote_volume": 444247.870562, "trades": 6881, "taker_buy_base": 4266576.4, "taker_buy_quote": 195252.105044 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.04593, "high": 0.04664, "low": 0.04501, "close": 0.04585, "volume": 8289563.5, "close_time": 1763452799999, "quote_volume": 380265.650545, "trades": 6462, "taker_buy_base": 4360427.2, "taker_buy_quote": 200390.302663 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.04585, "high": 0.04648, "low": 0.0455, "close": 0.04589, "volume": 11479370.0, "close_time": 1763467199999, "quote_volume": 528954.279967, "trades": 6169, "taker_buy_base": 6000262.4, "taker_buy_quote": 276513.493314 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0459, "high": 0.0475, "low": 0.04561, "close": 0.04682, "volume": 23391648.6, "close_time": 1763481599999, "quote_volume": 1089277.647352, "trades": 10632, "taker_buy_base": 10874069.9, "taker_buy_quote": 504960.523989 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.04683, "high": 0.04807, "low": 0.04645, "close": 0.04686, "volume": 10975516.3, "close_time": 1763495999999, "quote_volume": 518454.957125, "trades": 5958, "taker_buy_base": 4714687.6, "taker_buy_quote": 222988.459615 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.04687, "high": 0.04728, "low": 0.04584, "close": 0.04587, "volume": 5189984.0, "close_time": 1763510399999, "quote_volume": 241587.033832, "trades": 3375, "taker_buy_base": 2573190.4, "taker_buy_quote": 119718.002461 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.04589, "high": 0.04746, "low": 0.04496, "close": 0.04698, "volume": 12114931.8, "close_time": 1763524799999, "quote_volume": 561537.260483, "trades": 6901, "taker_buy_base": 7236000.4, "taker_buy_quote": 335547.41731 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.04697, "high": 0.04926, "low": 0.04637, "close": 0.04872, "volume": 32524255.2, "close_time": 1763539199999, "quote_volume": 1560570.618102, "trades": 17375, "taker_buy_base": 17058742.4, "taker_buy_quote": 819479.096221 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.04871, "high": 0.053, "low": 0.04792, "close": 0.05191, "volume": 33729663.9, "close_time": 1763553599999, "quote_volume": 1677375.714453, "trades": 15154, "taker_buy_base": 17102630.8, "taker_buy_quote": 851072.876416 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.05191, "high": 0.05228, "low": 0.04858, "close": 0.04985, "volume": 46669077.3, "close_time": 1763567999999, "quote_volume": 2353437.123535, "trades": 23691, "taker_buy_base": 22549482.9, "taker_buy_quote": 1137473.975392 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.04984, "high": 0.05082, "low": 0.04638, "close": 0.04692, "volume": 36063130.3, "close_time": 1763582399999, "quote_volume": 1748935.906681, "trades": 17810, "taker_buy_base": 17758674.4, "taker_buy_quote": 862603.764377 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.04696, "high": 0.05091, "low": 0.04659, "close": 0.05069, "volume": 31059980.7, "close_time": 1763596799999, "quote_volume": 1532592.189749, "trades": 14759, "taker_buy_base": 12654908.4, "taker_buy_quote": 624087.291886 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.05073, "high": 0.05552, "low": 0.05039, "close": 0.05384, "volume": 29179132.3, "close_time": 1763611199999, "quote_volume": 1562470.407544, "trades": 18549, "taker_buy_base": 15646151.5, "taker_buy_quote": 836793.186127 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.05383, "high": 0.05383, "low": 0.05134, "close": 0.05153, "volume": 12930194.4, "close_time": 1763625599999, "quote_volume": 676793.572629, "trades": 7971, "taker_buy_base": 5572534.7, "taker_buy_quote": 291698.571577 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0515, "high": 0.0515, "low": 0.04916, "close": 0.04947, "volume": 10834491.8, "close_time": 1763639999999, "quote_volume": 541711.490986, "trades": 5090, "taker_buy_base": 5162418.2, "taker_buy_quote": 257857.229861 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.04949, "high": 0.05009, "low": 0.04764, "close": 0.04771, "volume": 13510268.6, "close_time": 1763654399999, "quote_volume": 661076.108888, "trades": 6333, "taker_buy_base": 6863923.1, "taker_buy_quote": 335881.229202 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.04771, "high": 0.04786, "low": 0.04544, "close": 0.04579, "volume": 18888318.8, "close_time": 1763668799999, "quote_volume": 875076.998759, "trades": 7722, "taker_buy_base": 9957013.8, "taker_buy_quote": 460979.107142 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0458, "high": 0.0469, "low": 0.04474, "close": 0.0449, "volume": 9010872.2, "close_time": 1763683199999, "quote_volume": 410771.842239, "trades": 3725, "taker_buy_base": 4800079.5, "taker_buy_quote": 218887.758876 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.04493, "high": 0.0455, "low": 0.04329, "close": 0.04354, "volume": 10850393.9, "close_time": 1763697599999, "quote_volume": 482501.305916, "trades": 6776, "taker_buy_base": 4427619.9, "taker_buy_quote": 197307.553287 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.04349, "high": 0.04412, "low": 0.0383, "close": 0.04174, "volume": 15176829.0, "close_time": 1763711999999, "quote_volume": 640417.828048, "trades": 7618, "taker_buy_base": 7082964.4, "taker_buy_quote": 300250.058538 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.04177, "high": 0.0427, "low": 0.04072, "close": 0.04097, "volume": 10023890.4, "close_time": 1763726399999, "quote_volume": 419188.379527, "trades": 5917, "taker_buy_base": 5234312.8, "taker_buy_quote": 219350.233427 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.04098, "high": 0.04207, "low": 0.04008, "close": 0.04147, "volume": 10870297.3, "close_time": 1763740799999, "quote_volume": 449528.02628, "trades": 5781, "taker_buy_base": 4603901.7, "taker_buy_quote": 190459.794339 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.04154, "high": 0.0425, "low": 0.04044, "close": 0.04068, "volume": 11143220.4, "close_time": 1763755199999, "quote_volume": 460820.921213, "trades": 4501, "taker_buy_base": 4245418.6, "taker_buy_quote": 175782.057561 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.04066, "high": 0.04071, "low": 0.03903, "close": 0.04064, "volume": 8473678.6, "close_time": 1763769599999, "quote_volume": 340031.437665, "trades": 3236, "taker_buy_base": 4138785.5, "taker_buy_quote": 166091.993744 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.04065, "high": 0.04143, "low": 0.04006, "close": 0.04047, "volume": 3756946.9, "close_time": 1763783999999, "quote_volume": 153359.751374, "trades": 2060, "taker_buy_base": 1969044.1, "taker_buy_quote": 80535.267943 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.04049, "high": 0.04058, "low": 0.03871, "close": 0.03883, "volume": 14187528.7, "close_time": 1763798399999, "quote_volume": 560105.722749, "trades": 5306, "taker_buy_base": 6376222.9, "taker_buy_quote": 251958.080481 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03883, "high": 0.03977, "low": 0.03807, "close": 0.03935, "volume": 6089016.9, "close_time": 1763812799999, "quote_volume": 237097.487758, "trades": 3390, "taker_buy_base": 3190316.7, "taker_buy_quote": 124206.998814 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.03936, "high": 0.03942, "low": 0.03817, "close": 0.03875, "volume": 4583627.0, "close_time": 1763827199999, "quote_volume": 177826.958937, "trades": 2282, "taker_buy_base": 1831386.4, "taker_buy_quote": 71195.522397 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.03874, "high": 0.03935, "low": 0.03854, "close": 0.03893, "volume": 4939859.1, "close_time": 1763841599999, "quote_volume": 192188.692898, "trades": 2381, "taker_buy_base": 2705682.4, "taker_buy_quote": 105332.322367 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.03884, "high": 0.03944, "low": 0.03831, "close": 0.03863, "volume": 3260651.7, "close_time": 1763855999999, "quote_volume": 126420.918814, "trades": 1661, "taker_buy_base": 1174119.0, "taker_buy_quote": 45656.459386 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03863, "high": 0.04023, "low": 0.03833, "close": 0.03992, "volume": 6004557.3, "close_time": 1763870399999, "quote_volume": 236827.846227, "trades": 2741, "taker_buy_base": 3524208.0, "taker_buy_quote": 139035.391109 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.03991, "high": 0.04008, "low": 0.03886, "close": 0.03896, "volume": 4571548.9, "close_time": 1763884799999, "quote_volume": 180448.567413, "trades": 1944, "taker_buy_base": 1761070.3, "taker_buy_quote": 69702.585497 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.03891, "high": 0.0399, "low": 0.03854, "close": 0.03917, "volume": 4602312.2, "close_time": 1763899199999, "quote_volume": 180758.406441, "trades": 1962, "taker_buy_base": 2316183.3, "taker_buy_quote": 91059.170231 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0391, "high": 0.03954, "low": 0.03842, "close": 0.03909, "volume": 6383397.6, "close_time": 1763913599999, "quote_volume": 249580.587943, "trades": 2869, "taker_buy_base": 3007033.3, "taker_buy_quote": 117604.761335 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.03913, "high": 0.0393, "low": 0.03815, "close": 0.03853, "volume": 6239738.7, "close_time": 1763927999999, "quote_volume": 241741.338398, "trades": 2898, "taker_buy_base": 2886627.1, "taker_buy_quote": 111876.322369 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.03853, "high": 0.03884, "low": 0.0362, "close": 0.03765, "volume": 16287429.7, "close_time": 1763942399999, "quote_volume": 611453.820908, "trades": 5026, "taker_buy_base": 7316815.1, "taker_buy_quote": 274427.698618 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03765, "high": 0.03942, "low": 0.03706, "close": 0.03882, "volume": 8931732.2, "close_time": 1763956799999, "quote_volume": 339451.766009, "trades": 3429, "taker_buy_base": 4361376.0, "taker_buy_quote": 166245.897632 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.03881, "high": 0.03983, "low": 0.03801, "close": 0.03877, "volume": 7265528.0, "close_time": 1763971199999, "quote_volume": 282397.796691, "trades": 3269, "taker_buy_base": 4081224.3, "taker_buy_quote": 159071.939938 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.03876, "high": 0.03895, "low": 0.03806, "close": 0.0386, "volume": 9966978.6, "close_time": 1763985599999, "quote_volume": 383801.867341, "trades": 3689, "taker_buy_base": 3884608.6, "taker_buy_quote": 149528.08805 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.03858, "high": 0.03926, "low": 0.03784, "close": 0.0392, "volume": 7788181.8, "close_time": 1763999999999, "quote_volume": 299464.360447, "trades": 2798, "taker_buy_base": 4728955.1, "taker_buy_quote": 181660.489864 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.03919, "high": 0.04056, "low": 0.03874, "close": 0.0402, "volume": 14835472.0, "close_time": 1764014399999, "quote_volume": 589606.021694, "trades": 5364, "taker_buy_base": 6549202.2, "taker_buy_quote": 260719.851771 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.04025, "high": 0.04065, "low": 0.03958, "close": 0.03976, "volume": 5555894.8, "close_time": 1764028799999, "quote_volume": 223092.160749, "trades": 2189, "taker_buy_base": 2813784.6, "taker_buy_quote": 113110.787287 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03977, "high": 0.04003, "low": 0.03872, "close": 0.03887, "volume": 6544674.2, "close_time": 1764043199999, "quote_volume": 257938.202774, "trades": 2611, "taker_buy_base": 2879219.0, "taker_buy_quote": 113651.286595 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.03886, "high": 0.03903, "low": 0.03814, "close": 0.03836, "volume": 5157556.5, "close_time": 1764057599999, "quote_volume": 198656.121992, "trades": 1975, "taker_buy_base": 2230814.8, "taker_buy_quote": 85943.230804 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.03853, "high": 0.03895, "low": 0.03782, "close": 0.03842, "volume": 4346478.6, "close_time": 1764071999999, "quote_volume": 166748.925866, "trades": 1743, "taker_buy_base": 2536639.6, "taker_buy_quote": 97382.485336 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.03845, "high": 0.03885, "low": 0.03756, "close": 0.03843, "volume": 7180553.5, "close_time": 1764086399999, "quote_volume": 274895.519535, "trades": 2629, "taker_buy_base": 3897775.2, "taker_buy_quote": 149372.944502 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.03843, "high": 0.04029, "low": 0.03813, "close": 0.03891, "volume": 7361208.4, "close_time": 1764100799999, "quote_volume": 288964.320875, "trades": 3261, "taker_buy_base": 3473895.3, "taker_buy_quote": 136573.044317 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.03892, "high": 0.04303, "low": 0.03892, "close": 0.04221, "volume": 11911637.8, "close_time": 1764115199999, "quote_volume": 485587.244197, "trades": 4317, "taker_buy_base": 6612667.3, "taker_buy_quote": 269372.007185 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.04218, "high": 0.04404, "low": 0.0408, "close": 0.041, "volume": 15203503.7, "close_time": 1764129599999, "quote_volume": 642875.12065, "trades": 7014, "taker_buy_base": 7627991.9, "taker_buy_quote": 323276.570548 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.04104, "high": 0.0425, "low": 0.04077, "close": 0.04094, "volume": 8221712.4, "close_time": 1764143999999, "quote_volume": 342608.781629, "trades": 3910, "taker_buy_base": 4365053.4, "taker_buy_quote": 181950.141936 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.04094, "high": 0.04094, "low": 0.03927, "close": 0.0394, "volume": 9888483.2, "close_time": 1764158399999, "quote_volume": 396408.522641, "trades": 3885, "taker_buy_base": 5058988.1, "taker_buy_quote": 202883.824006 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.03941, "high": 0.04012, "low": 0.03892, "close": 0.03943, "volume": 9044463.2, "close_time": 1764172799999, "quote_volume": 357548.933379, "trades": 4014, "taker_buy_base": 4938835.0, "taker_buy_quote": 195346.117994 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.03943, "high": 0.04066, "low": 0.03889, "close": 0.04024, "volume": 11710999.7, "close_time": 1764187199999, "quote_volume": 467870.801856, "trades": 4687, "taker_buy_base": 5689685.4, "taker_buy_quote": 227554.335373 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.04032, "high": 0.04129, "low": 0.03992, "close": 0.04041, "volume": 5024409.5, "close_time": 1764201599999, "quote_volume": 204031.815633, "trades": 2254, "taker_buy_base": 2302703.8, "taker_buy_quote": 93554.879761 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.04036, "high": 0.04071, "low": 0.03965, "close": 0.03973, "volume": 4929235.6, "close_time": 1764215999999, "quote_volume": 198102.296916, "trades": 2188, "taker_buy_base": 1808210.6, "taker_buy_quote": 72733.629314 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0398, "high": 0.04005, "low": 0.03901, "close": 0.03972, "volume": 3932521.7, "close_time": 1764230399999, "quote_volume": 155151.063449, "trades": 1437, "taker_buy_base": 1615879.3, "taker_buy_quote": 63828.332409 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.03967, "high": 0.04016, "low": 0.0395, "close": 0.03965, "volume": 3575765.7, "close_time": 1764244799999, "quote_volume": 142605.999513, "trades": 1203, "taker_buy_base": 2159448.5, "taker_buy_quote": 86146.815784 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.03968, "high": 0.03994, "low": 0.03915, "close": 0.03992, "volume": 4877624.2, "close_time": 1764259199999, "quote_volume": 192365.511797, "trades": 1607, "taker_buy_base": 2594891.0, "taker_buy_quote": 102375.701994 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.03988, "high": 0.04176, "low": 0.03963, "close": 0.0404, "volume": 13142847.6, "close_time": 1764273599999, "quote_volume": 537583.267957, "trades": 4464, "taker_buy_base": 6336000.7, "taker_buy_quote": 258917.858284 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.04041, "high": 0.0406, "low": 0.03882, "close": 0.03886, "volume": 5148258.9, "close_time": 1764287999999, "quote_volume": 205186.122672, "trades": 1785, "taker_buy_base": 2296969.2, "taker_buy_quote": 91665.610623 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03886, "high": 0.03925, "low": 0.03805, "close": 0.03874, "volume": 12045325.9, "close_time": 1764302399999, "quote_volume": 464242.527442, "trades": 3141, "taker_buy_base": 4989999.8, "taker_buy_quote": 193074.254109 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.03875, "high": 0.03901, "low": 0.03821, "close": 0.03843, "volume": 2706742.3, "close_time": 1764316799999, "quote_volume": 104325.458621, "trades": 1143, "taker_buy_base": 1120789.6, "taker_buy_quote": 43274.56403 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.03839, "high": 0.04013, "low": 0.03839, "close": 0.03944, "volume": 5703369.7, "close_time": 1764331199999, "quote_volume": 224702.58629, "trades": 2038, "taker_buy_base": 3073620.5, "taker_buy_quote": 121066.121767 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0394, "high": 0.04079, "low": 0.0393, "close": 0.04064, "volume": 6216663.0, "close_time": 1764345599999, "quote_volume": 248482.714794, "trades": 2346, "taker_buy_base": 2654658.5, "taker_buy_quote": 106238.184667 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.04057, "high": 0.04061, "low": 0.03851, "close": 0.03952, "volume": 7616441.2, "close_time": 1764359999999, "quote_volume": 300125.835177, "trades": 2843, "taker_buy_base": 3935419.0, "taker_buy_quote": 155104.423708 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03949, "high": 0.03978, "low": 0.03915, "close": 0.03921, "volume": 2621990.2, "close_time": 1764374399999, "quote_volume": 103446.127515, "trades": 1002, "taker_buy_base": 1443366.3, "taker_buy_quote": 56937.760595 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0392, "high": 0.03958, "low": 0.0389, "close": 0.03922, "volume": 2000858.6, "close_time": 1764388799999, "quote_volume": 78383.967786, "trades": 845, "taker_buy_base": 969458.7, "taker_buy_quote": 37988.620326 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03921, "high": 0.03931, "low": 0.03874, "close": 0.03897, "volume": 1789912.7, "close_time": 1764403199999, "quote_volume": 69745.684601, "trades": 756, "taker_buy_base": 845757.9, "taker_buy_quote": 32975.017163 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.03885, "high": 0.03901, "low": 0.03833, "close": 0.03879, "volume": 2751389.5, "close_time": 1764417599999, "quote_volume": 106281.466728, "trades": 1058, "taker_buy_base": 1134302.9, "taker_buy_quote": 43808.540215 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.03883, "high": 0.03883, "low": 0.038, "close": 0.03845, "volume": 4065515.6, "close_time": 1764431999999, "quote_volume": 155505.518761, "trades": 1322, "taker_buy_base": 1828665.9, "taker_buy_quote": 69952.218796 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03842, "high": 0.03871, "low": 0.03757, "close": 0.03798, "volume": 3197426.9, "close_time": 1764446399999, "quote_volume": 121973.796585, "trades": 979, "taker_buy_base": 1264104.3, "taker_buy_quote": 48248.201136 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03793, "high": 0.0384, "low": 0.03771, "close": 0.03791, "volume": 2080282.3, "close_time": 1764460799999, "quote_volume": 79204.106721, "trades": 667, "taker_buy_base": 771836.0, "taker_buy_quote": 29439.985262 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03798, "high": 0.03826, "low": 0.03736, "close": 0.03791, "volume": 1381541.4, "close_time": 1764475199999, "quote_volume": 52205.706616, "trades": 594, "taker_buy_base": 629773.6, "taker_buy_quote": 23882.439339 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03805, "high": 0.03842, "low": 0.03744, "close": 0.03842, "volume": 1487313.7, "close_time": 1764489599999, "quote_volume": 56380.376631, "trades": 504, "taker_buy_base": 725583.8, "taker_buy_quote": 27530.239696 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03826, "high": 0.03835, "low": 0.03763, "close": 0.0377, "volume": 1257455.2, "close_time": 1764503999999, "quote_volume": 47761.957324, "trades": 371, "taker_buy_base": 725340.5, "taker_buy_quote": 27581.850406 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.03762, "high": 0.03819, "low": 0.03725, "close": 0.0375, "volume": 2594715.1, "close_time": 1764518399999, "quote_volume": 97962.564483, "trades": 972, "taker_buy_base": 1125331.4, "taker_buy_quote": 42461.486934 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03759, "high": 0.03829, "low": 0.03759, "close": 0.03793, "volume": 1849402.9, "close_time": 1764532799999, "quote_volume": 70332.227891, "trades": 692, "taker_buy_base": 951706.7, "taker_buy_quote": 36201.481897 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.03792, "high": 0.03819, "low": 0.03653, "close": 0.03653, "volume": 1723964.5, "close_time": 1764547199999, "quote_volume": 64710.04591, "trades": 570, "taker_buy_base": 760746.9, "taker_buy_quote": 28569.227506 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03654, "high": 0.03661, "low": 0.03338, "close": 0.03347, "volume": 11186937.6, "close_time": 1764561599999, "quote_volume": 390192.608257, "trades": 2658, "taker_buy_base": 4376746.3, "taker_buy_quote": 152859.79486 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.03343, "high": 0.03427, "low": 0.03321, "close": 0.03374, "volume": 4378776.9, "close_time": 1764575999999, "quote_volume": 148127.912788, "trades": 954, "taker_buy_base": 2413347.3, "taker_buy_quote": 81580.976185 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.03373, "high": 0.03437, "low": 0.03371, "close": 0.03394, "volume": 3538551.8, "close_time": 1764590399999, "quote_volume": 120398.770467, "trades": 724, "taker_buy_base": 1834302.7, "taker_buy_quote": 62416.465458 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.03401, "high": 0.03478, "low": 0.03313, "close": 0.03441, "volume": 5900760.8, "close_time": 1764604799999, "quote_volume": 200779.733548, "trades": 1190, "taker_buy_base": 2656665.1, "taker_buy_quote": 90355.831844 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.03443, "high": 0.03458, "low": 0.03358, "close": 0.03365, "volume": 2558088.4, "close_time": 1764619199999, "quote_volume": 87116.235304, "trades": 674, "taker_buy_base": 1526585.2, "taker_buy_quote": 51981.872786 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.03367, "high": 0.03456, "low": 0.03367, "close": 0.03455, "volume": 1935572.0, "close_time": 1764633599999, "quote_volume": 66059.283805, "trades": 574, "taker_buy_base": 1066189.2, "taker_buy_quote": 36387.351306 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.03457, "high": 0.03458, "low": 0.03338, "close": 0.03379, "volume": 1380923.1, "close_time": 1764647999999, "quote_volume": 46831.628681, "trades": 352, "taker_buy_base": 540345.2, "taker_buy_quote": 18311.182005 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.03393, "high": 0.03393, "low": 0.03317, "close": 0.03349, "volume": 1202875.5, "close_time": 1764662399999, "quote_volume": 40381.114247, "trades": 364, "taker_buy_base": 618390.2, "taker_buy_quote": 20774.392796 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.03355, "high": 0.03395, "low": 0.03279, "close": 0.03373, "volume": 1747149.2, "close_time": 1764676799999, "quote_volume": 58366.863737, "trades": 610, "taker_buy_base": 826488.6, "taker_buy_quote": 27681.528652 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.03378, "high": 0.0375, "low": 0.03342, "close": 0.03713, "volume": 6428411.7, "close_time": 1764691199999, "quote_volume": 227758.072804, "trades": 1562, "taker_buy_base": 3455217.7, "taker_buy_quote": 122557.50701 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.03716, "high": 0.03741, "low": 0.03589, "close": 0.03604, "volume": 8359287.2, "close_time": 1764705599999, "quote_volume": 304388.66359, "trades": 1728, "taker_buy_base": 4010986.9, "taker_buy_quote": 146093.896459 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.03601, "high": 0.03602, "low": 0.03522, "close": 0.03535, "volume": 3119299.5, "close_time": 1764719999999, "quote_volume": 111258.550179, "trades": 738, "taker_buy_base": 1384650.1, "taker_buy_quote": 49433.045938 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0354, "high": 0.03588, "low": 0.03498, "close": 0.035, "volume": 2694925.4, "close_time": 1764734399999, "quote_volume": 95528.995846, "trades": 811, "taker_buy_base": 1001355.1, "taker_buy_quote": 35529.214579 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03497, "high": 0.03642, "low": 0.03497, "close": 0.03594, "volume": 3682068.3, "close_time": 1764748799999, "quote_volume": 131600.258819, "trades": 1187, "taker_buy_base": 2133998.0, "taker_buy_quote": 76256.956494 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03604, "high": 0.03616, "low": 0.03511, "close": 0.03519, "volume": 3244938.3, "close_time": 1764763199999, "quote_volume": 115535.597737, "trades": 891, "taker_buy_base": 2037995.8, "taker_buy_quote": 72514.023711 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03519, "high": 0.03616, "low": 0.03459, "close": 0.03565, "volume": 5776148.8, "close_time": 1764777599999, "quote_volume": 204336.827802, "trades": 1669, "taker_buy_base": 2552205.2, "taker_buy_quote": 90434.063518 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03567, "high": 0.03795, "low": 0.03537, "close": 0.03768, "volume": 11119731.9, "close_time": 1764791999999, "quote_volume": 410743.204244, "trades": 2394, "taker_buy_base": 6158594.6, "taker_buy_quote": 227536.92542 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03757, "high": 0.03908, "low": 0.03687, "close": 0.03834, "volume": 10664334.6, "close_time": 1764806399999, "quote_volume": 405958.925519, "trades": 2760, "taker_buy_base": 5688654.3, "taker_buy_quote": 216465.761041 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03829, "high": 0.03923, "low": 0.03777, "close": 0.03777, "volume": 5568340.8, "close_time": 1764820799999, "quote_volume": 214762.631266, "trades": 1467, "taker_buy_base": 2826761.4, "taker_buy_quote": 109072.991139 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0378, "high": 0.03818, "low": 0.03724, "close": 0.03725, "volume": 7522185.9, "close_time": 1764835199999, "quote_volume": 284848.030462, "trades": 1611, "taker_buy_base": 4939286.9, "taker_buy_quote": 187125.649293 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03729, "high": 0.03744, "low": 0.03665, "close": 0.03688, "volume": 3437135.3, "close_time": 1764849599999, "quote_volume": 127126.207134, "trades": 746, "taker_buy_base": 1390342.5, "taker_buy_quote": 51372.766876 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03689, "high": 0.03768, "low": 0.03664, "close": 0.03756, "volume": 3853242.6, "close_time": 1764863999999, "quote_volume": 142613.285184, "trades": 960, "taker_buy_base": 2054853.6, "taker_buy_quote": 76066.995567 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03753, "high": 0.03767, "low": 0.03596, "close": 0.03719, "volume": 2977800.1, "close_time": 1764878399999, "quote_volume": 109649.974381, "trades": 815, "taker_buy_base": 1149731.8, "taker_buy_quote": 42404.375993 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.03723, "high": 0.03814, "low": 0.03693, "close": 0.0376, "volume": 5083265.3, "close_time": 1764892799999, "quote_volume": 191570.570042, "trades": 978, "taker_buy_base": 3042537.9, "taker_buy_quote": 114626.523544 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0375, "high": 0.0384, "low": 0.03738, "close": 0.03801, "volume": 4648269.9, "close_time": 1764907199999, "quote_volume": 176180.836505, "trades": 1795, "taker_buy_base": 2519876.1, "taker_buy_quote": 95667.976488 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03799, "high": 0.03832, "low": 0.03633, "close": 0.03661, "volume": 5328677.8, "close_time": 1764921599999, "quote_volume": 198871.016592, "trades": 1771, "taker_buy_base": 1859737.6, "taker_buy_quote": 69455.997602 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03659, "high": 0.03673, "low": 0.035, "close": 0.03575, "volume": 12606354.5, "close_time": 1764935999999, "quote_volume": 450116.428269, "trades": 3206, "taker_buy_base": 6391094.1, "taker_buy_quote": 228176.528511 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0357, "high": 0.03579, "low": 0.03442, "close": 0.03454, "volume": 7201143.3, "close_time": 1764950399999, "quote_volume": 253198.184234, "trades": 2253, "taker_buy_base": 3317385.9, "taker_buy_quote": 116716.169808 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03451, "high": 0.0346, "low": 0.03288, "close": 0.03363, "volume": 8734199.1, "close_time": 1764964799999, "quote_volume": 294233.879953, "trades": 2604, "taker_buy_base": 4069040.2, "taker_buy_quote": 137183.002211 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03361, "high": 0.03381, "low": 0.03283, "close": 0.03359, "volume": 4405006.8, "close_time": 1764979199999, "quote_volume": 147180.558986, "trades": 1175, "taker_buy_base": 2191655.2, "taker_buy_quote": 73240.57416 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03349, "high": 0.03378, "low": 0.03313, "close": 0.03364, "volume": 1760854.7, "close_time": 1764993599999, "quote_volume": 58897.44308, "trades": 424, "taker_buy_base": 842686.3, "taker_buy_quote": 28238.335942 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03371, "high": 0.03371, "low": 0.03284, "close": 0.03319, "volume": 2303784.3, "close_time": 1765007999999, "quote_volume": 76411.701532, "trades": 606, "taker_buy_base": 1213289.1, "taker_buy_quote": 40252.669035 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03308, "high": 0.0334, "low": 0.03287, "close": 0.03297, "volume": 1839108.2, "close_time": 1765022399999, "quote_volume": 60827.361478, "trades": 745, "taker_buy_base": 1050369.1, "taker_buy_quote": 34762.825234 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03294, "high": 0.03387, "low": 0.03248, "close": 0.03355, "volume": 4829944.3, "close_time": 1765036799999, "quote_volume": 159787.03422, "trades": 1272, "taker_buy_base": 2085443.8, "taker_buy_quote": 69260.809319 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03357, "high": 0.03388, "low": 0.033, "close": 0.0331, "volume": 2670290.8, "close_time": 1765051199999, "quote_volume": 89181.891916, "trades": 845, "taker_buy_base": 1446384.4, "taker_buy_quote": 48390.365476 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03314, "high": 0.03369, "low": 0.03284, "close": 0.0331, "volume": 2491106.0, "close_time": 1765065599999, "quote_volume": 82801.786195, "trades": 552, "taker_buy_base": 1155484.9, "taker_buy_quote": 38421.067162 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03311, "high": 0.03331, "low": 0.03283, "close": 0.03306, "volume": 1750118.4, "close_time": 1765079999999, "quote_volume": 57845.668928, "trades": 476, "taker_buy_base": 513806.8, "taker_buy_quote": 16996.757798 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03302, "high": 0.03354, "low": 0.03296, "close": 0.03322, "volume": 1742332.1, "close_time": 1765094399999, "quote_volume": 57899.944288, "trades": 477, "taker_buy_base": 1188492.8, "taker_buy_quote": 39501.172816 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03313, "high": 0.0335, "low": 0.03249, "close": 0.03316, "volume": 3992112.7, "close_time": 1765108799999, "quote_volume": 131559.474478, "trades": 926, "taker_buy_base": 1873542.4, "taker_buy_quote": 61796.044795 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03323, "high": 0.03354, "low": 0.03189, "close": 0.03305, "volume": 6445712.5, "close_time": 1765123199999, "quote_volume": 210278.427802, "trades": 1458, "taker_buy_base": 3207974.4, "taker_buy_quote": 104506.459272 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.033, "high": 0.03345, "low": 0.03211, "close": 0.0334, "volume": 6546229.2, "close_time": 1765137599999, "quote_volume": 216053.193708, "trades": 1903, "taker_buy_base": 3528150.6, "taker_buy_quote": 116403.933979 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03348, "high": 0.03416, "low": 0.03158, "close": 0.03189, "volume": 4218476.8, "close_time": 1765151999999, "quote_volume": 137990.35585, "trades": 1074, "taker_buy_base": 1495402.8, "taker_buy_quote": 49214.377789 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0319, "high": 0.03295, "low": 0.03168, "close": 0.03257, "volume": 2262382.4, "close_time": 1765166399999, "quote_volume": 72692.556165, "trades": 339, "taker_buy_base": 1552623.8, "taker_buy_quote": 49685.726639 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03276, "high": 0.03398, "low": 0.03259, "close": 0.0337, "volume": 1256766.9, "close_time": 1765180799999, "quote_volume": 41910.924151, "trades": 291, "taker_buy_base": 855416.9, "taker_buy_quote": 28537.094096 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03376, "high": 0.03409, "low": 0.03299, "close": 0.03311, "volume": 4886977.4, "close_time": 1765195199999, "quote_volume": 163607.240184, "trades": 826, "taker_buy_base": 2398163.8, "taker_buy_quote": 80231.937195 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03298, "high": 0.03333, "low": 0.03234, "close": 0.03252, "volume": 3737110.1, "close_time": 1765209599999, "quote_volume": 122518.873677, "trades": 661, "taker_buy_base": 1922573.2, "taker_buy_quote": 63008.385354 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03246, "high": 0.033, "low": 0.03216, "close": 0.03245, "volume": 3942112.2, "close_time": 1765223999999, "quote_volume": 128057.998024, "trades": 617, "taker_buy_base": 2176664.1, "taker_buy_quote": 70644.627483 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03244, "high": 0.033, "low": 0.03232, "close": 0.03281, "volume": 2894969.7, "close_time": 1765238399999, "quote_volume": 94512.580746, "trades": 449, "taker_buy_base": 1047767.3, "taker_buy_quote": 34238.214999 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03283, "high": 0.0331, "low": 0.03171, "close": 0.0322, "volume": 2972714.7, "close_time": 1765252799999, "quote_volume": 96485.15261, "trades": 378, "taker_buy_base": 1255345.8, "taker_buy_quote": 40785.818179 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03218, "high": 0.03265, "low": 0.03173, "close": 0.03254, "volume": 2012440.5, "close_time": 1765267199999, "quote_volume": 64618.538446, "trades": 405, "taker_buy_base": 1167223.7, "taker_buy_quote": 37432.593896 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03255, "high": 0.0328, "low": 0.03217, "close": 0.03272, "volume": 1430894.3, "close_time": 1765281599999, "quote_volume": 46508.920733, "trades": 268, "taker_buy_base": 966538.3, "taker_buy_quote": 31442.49261 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03263, "high": 0.03545, "low": 0.03263, "close": 0.03544, "volume": 6222019.3, "close_time": 1765295999999, "quote_volume": 211292.982485, "trades": 1211, "taker_buy_base": 3146273.0, "taker_buy_quote": 106901.792785 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03546, "high": 0.0363, "low": 0.0348, "close": 0.03498, "volume": 7989530.2, "close_time": 1765310399999, "quote_volume": 284626.544412, "trades": 2121, "taker_buy_base": 3379433.3, "taker_buy_quote": 120363.250931 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.03485, "high": 0.0353, "low": 0.03401, "close": 0.03491, "volume": 5006016.4, "close_time": 1765324799999, "quote_volume": 174486.21167, "trades": 841, "taker_buy_base": 2350158.9, "taker_buy_quote": 81970.70301 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03514, "high": 0.03516, "low": 0.03435, "close": 0.03477, "volume": 1415763.9, "close_time": 1765339199999, "quote_volume": 49109.899256, "trades": 314, "taker_buy_base": 661095.7, "taker_buy_quote": 22940.034778 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03478, "high": 0.03589, "low": 0.03476, "close": 0.03535, "volume": 3454063.9, "close_time": 1765353599999, "quote_volume": 122283.862715, "trades": 829, "taker_buy_base": 1860906.2, "taker_buy_quote": 65838.788134 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03546, "high": 0.03555, "low": 0.0346, "close": 0.03483, "volume": 3765638.1, "close_time": 1765367999999, "quote_volume": 131897.458853, "trades": 919, "taker_buy_base": 1670667.0, "taker_buy_quote": 58559.787982 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03494, "high": 0.036, "low": 0.03463, "close": 0.0353, "volume": 3928874.6, "close_time": 1765382399999, "quote_volume": 138486.704666, "trades": 1011, "taker_buy_base": 2189632.1, "taker_buy_quote": 77186.243608 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03534, "high": 0.03635, "low": 0.03512, "close": 0.03612, "volume": 11110615.8, "close_time": 1765396799999, "quote_volume": 398706.235768, "trades": 1885, "taker_buy_base": 5517952.6, "taker_buy_quote": 198032.628909 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03606, "high": 0.0365, "low": 0.03415, "close": 0.03416, "volume": 11598011.7, "close_time": 1765411199999, "quote_volume": 409814.36623, "trades": 1393, "taker_buy_base": 5594128.2, "taker_buy_quote": 197555.019797 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03414, "high": 0.03443, "low": 0.0324, "close": 0.03254, "volume": 7595784.2, "close_time": 1765425599999, "quote_volume": 251416.434347, "trades": 1011, "taker_buy_base": 2969669.5, "taker_buy_quote": 98161.071926 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03235, "high": 0.03363, "low": 0.03235, "close": 0.03337, "volume": 3237023.0, "close_time": 1765439999999, "quote_volume": 107885.676364, "trades": 445, "taker_buy_base": 1954188.8, "taker_buy_quote": 65198.686986 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03337, "high": 0.03351, "low": 0.03289, "close": 0.03334, "volume": 2003387.7, "close_time": 1765454399999, "quote_volume": 66454.550254, "trades": 293, "taker_buy_base": 1174650.9, "taker_buy_quote": 38973.239308 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03326, "high": 0.03403, "low": 0.03284, "close": 0.03307, "volume": 6351906.8, "close_time": 1765468799999, "quote_volume": 211855.50117, "trades": 978, "taker_buy_base": 3520222.8, "taker_buy_quote": 117305.989694 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03306, "high": 0.03379, "low": 0.03245, "close": 0.03314, "volume": 5720361.0, "close_time": 1765483199999, "quote_volume": 188945.103847, "trades": 880, "taker_buy_base": 2864956.5, "taker_buy_quote": 94783.499073 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03324, "high": 0.03415, "low": 0.03316, "close": 0.03329, "volume": 2497861.5, "close_time": 1765497599999, "quote_volume": 83858.231146, "trades": 437, "taker_buy_base": 1332982.2, "taker_buy_quote": 44832.398268 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0333, "high": 0.03375, "low": 0.03289, "close": 0.03319, "volume": 2379167.5, "close_time": 1765511999999, "quote_volume": 79356.318101, "trades": 713, "taker_buy_base": 1040971.1, "taker_buy_quote": 34703.596112 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03321, "high": 0.0335, "low": 0.03294, "close": 0.03306, "volume": 2666284.0, "close_time": 1765526399999, "quote_volume": 88469.047897, "trades": 562, "taker_buy_base": 1296847.3, "taker_buy_quote": 43021.246153 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03306, "high": 0.03314, "low": 0.03272, "close": 0.03297, "volume": 1643547.3, "close_time": 1765540799999, "quote_volume": 54221.282967, "trades": 456, "taker_buy_base": 726561.1, "taker_buy_quote": 23960.771217 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03293, "high": 0.03324, "low": 0.03114, "close": 0.03142, "volume": 7227308.7, "close_time": 1765555199999, "quote_volume": 234493.226992, "trades": 1299, "taker_buy_base": 3177371.2, "taker_buy_quote": 103537.935984 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03142, "high": 0.03158, "low": 0.0305, "close": 0.0307, "volume": 13062625.6, "close_time": 1765569599999, "quote_volume": 403555.278851, "trades": 1983, "taker_buy_base": 5772812.4, "taker_buy_quote": 178565.431169 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03071, "high": 0.0315, "low": 0.03068, "close": 0.03139, "volume": 3736452.1, "close_time": 1765583999999, "quote_volume": 116002.411577, "trades": 792, "taker_buy_base": 2476932.4, "taker_buy_quote": 76830.391596 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03145, "high": 0.03162, "low": 0.03131, "close": 0.03138, "volume": 730822.7, "close_time": 1765598399999, "quote_volume": 22982.207458, "trades": 228, "taker_buy_base": 351765.4, "taker_buy_quote": 11073.772077 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03137, "high": 0.03145, "low": 0.03076, "close": 0.03129, "volume": 3087891.7, "close_time": 1765612799999, "quote_volume": 96188.060642, "trades": 862, "taker_buy_base": 1369886.1, "taker_buy_quote": 42636.181501 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03137, "high": 0.03143, "low": 0.03106, "close": 0.03116, "volume": 2084799.5, "close_time": 1765627199999, "quote_volume": 65050.835136, "trades": 478, "taker_buy_base": 1041943.4, "taker_buy_quote": 32537.042573 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03116, "high": 0.03123, "low": 0.03061, "close": 0.03084, "volume": 3250854.1, "close_time": 1765641599999, "quote_volume": 100274.25158, "trades": 867, "taker_buy_base": 1282210.8, "taker_buy_quote": 39554.755234 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03098, "high": 0.0313, "low": 0.03091, "close": 0.03121, "volume": 843574.7, "close_time": 1765655999999, "quote_volume": 26252.228606, "trades": 237, "taker_buy_base": 593173.6, "taker_buy_quote": 18459.845784 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03124, "high": 0.03125, "low": 0.03081, "close": 0.03097, "volume": 1532014.6, "close_time": 1765670399999, "quote_volume": 47546.234006, "trades": 264, "taker_buy_base": 820982.6, "taker_buy_quote": 25511.095708 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03094, "high": 0.03096, "low": 0.03057, "close": 0.03064, "volume": 894240.4, "close_time": 1765684799999, "quote_volume": 27502.955967, "trades": 135, "taker_buy_base": 538963.6, "taker_buy_quote": 16570.379215 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03062, "high": 0.03064, "low": 0.03008, "close": 0.03014, "volume": 1632829.9, "close_time": 1765699199999, "quote_volume": 49613.763755, "trades": 224, "taker_buy_base": 763883.7, "taker_buy_quote": 23244.649102 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03016, "high": 0.03034, "low": 0.0297, "close": 0.03015, "volume": 3063502.2, "close_time": 1765713599999, "quote_volume": 92238.97649, "trades": 409, "taker_buy_base": 1484441.7, "taker_buy_quote": 44690.504248 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03016, "high": 0.03057, "low": 0.02952, "close": 0.02958, "volume": 3657715.7, "close_time": 1765727999999, "quote_volume": 109976.03946, "trades": 518, "taker_buy_base": 1698625.0, "taker_buy_quote": 51168.933769 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.02958, "high": 0.02981, "low": 0.02928, "close": 0.02939, "volume": 2452927.8, "close_time": 1765742399999, "quote_volume": 72454.442692, "trades": 445, "taker_buy_base": 1174670.7, "taker_buy_quote": 34699.298052 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.02939, "high": 0.02963, "low": 0.02899, "close": 0.02933, "volume": 3411419.2, "close_time": 1765756799999, "quote_volume": 100154.163428, "trades": 488, "taker_buy_base": 1656810.8, "taker_buy_quote": 48679.914982 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.02944, "high": 0.03145, "low": 0.02935, "close": 0.0313, "volume": 5318425.7, "close_time": 1765771199999, "quote_volume": 162607.432027, "trades": 736, "taker_buy_base": 2901451.3, "taker_buy_quote": 88715.590253 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03128, "high": 0.03359, "low": 0.03128, "close": 0.03205, "volume": 14242106.1, "close_time": 1765785599999, "quote_volume": 462617.914496, "trades": 2261, "taker_buy_base": 7602309.2, "taker_buy_quote": 246972.599476 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03211, "high": 0.03273, "low": 0.03076, "close": 0.03101, "volume": 11195210.3, "close_time": 1765799999999, "quote_volume": 352550.898314, "trades": 1475, "taker_buy_base": 5692431.3, "taker_buy_quote": 179511.555447 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03107, "high": 0.03134, "low": 0.0295, "close": 0.02975, "volume": 8056966.5, "close_time": 1765814399999, "quote_volume": 243827.222675, "trades": 1411, "taker_buy_base": 3631819.6, "taker_buy_quote": 109802.600691 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.02974, "high": 0.02988, "low": 0.0282, "close": 0.02902, "volume": 8259629.2, "close_time": 1765828799999, "quote_volume": 239586.525842, "trades": 1131, "taker_buy_base": 4016518.0, "taker_buy_quote": 116793.856726 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02891, "high": 0.0292, "low": 0.02864, "close": 0.02904, "volume": 2094960.0, "close_time": 1765843199999, "quote_volume": 60472.334323, "trades": 353, "taker_buy_base": 989945.9, "taker_buy_quote": 28618.854204 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02911, "high": 0.02918, "low": 0.02833, "close": 0.02854, "volume": 2111075.6, "close_time": 1765857599999, "quote_volume": 60501.154378, "trades": 378, "taker_buy_base": 827391.9, "taker_buy_quote": 23707.66535 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.02854, "high": 0.02953, "low": 0.02802, "close": 0.02918, "volume": 2902658.6, "close_time": 1765871999999, "quote_volume": 84260.194427, "trades": 453, "taker_buy_base": 1534934.5, "taker_buy_quote": 44676.782249 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.02914, "high": 0.02984, "low": 0.02897, "close": 0.02974, "volume": 4831632.9, "close_time": 1765886399999, "quote_volume": 141896.691151, "trades": 694, "taker_buy_base": 2282691.5, "taker_buy_quote": 66954.639261 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.02974, "high": 0.02976, "low": 0.02879, "close": 0.02938, "volume": 6354592.4, "close_time": 1765900799999, "quote_volume": 186533.870977, "trades": 970, "taker_buy_base": 3190158.5, "taker_buy_quote": 93696.355804 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.02947, "high": 0.02976, "low": 0.02897, "close": 0.02944, "volume": 3491673.9, "close_time": 1765915199999, "quote_volume": 102441.288767, "trades": 627, "taker_buy_base": 2040707.0, "taker_buy_quote": 59881.994182 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.02954, "high": 0.02964, "low": 0.02904, "close": 0.02927, "volume": 1610986.9, "close_time": 1765929599999, "quote_volume": 47248.031196, "trades": 299, "taker_buy_base": 903524.7, "taker_buy_quote": 26486.557784 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02931, "high": 0.02945, "low": 0.02879, "close": 0.02888, "volume": 2309378.8, "close_time": 1765943999999, "quote_volume": 67114.687004, "trades": 752, "taker_buy_base": 721815.4, "taker_buy_quote": 21026.930166 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.02885, "high": 0.02895, "low": 0.02835, "close": 0.02866, "volume": 3832960.2, "close_time": 1765958399999, "quote_volume": 109503.6773, "trades": 737, "taker_buy_base": 1577081.3, "taker_buy_quote": 45126.186666 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02861, "high": 0.02884, "low": 0.02842, "close": 0.0288, "volume": 4217786.9, "close_time": 1765972799999, "quote_volume": 120784.148176, "trades": 1222, "taker_buy_base": 2030755.5, "taker_buy_quote": 58190.04129 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.02881, "high": 0.03016, "low": 0.02837, "close": 0.02873, "volume": 9688982.5, "close_time": 1765987199999, "quote_volume": 283861.450231, "trades": 2254, "taker_buy_base": 4760537.5, "taker_buy_quote": 139818.722482 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02873, "high": 0.02899, "low": 0.02709, "close": 0.02753, "volume": 11311702.9, "close_time": 1766001599999, "quote_volume": 314413.96111, "trades": 1457, "taker_buy_base": 5959334.5, "taker_buy_quote": 165823.235473 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02757, "high": 0.02788, "low": 0.02688, "close": 0.02714, "volume": 4329075.2, "close_time": 1766015999999, "quote_volume": 118639.315978, "trades": 599, "taker_buy_base": 2315214.3, "taker_buy_quote": 63564.757295 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02722, "high": 0.02726, "low": 0.02654, "close": 0.02704, "volume": 1987220.3, "close_time": 1766030399999, "quote_volume": 53366.390902, "trades": 402, "taker_buy_base": 1323214.8, "taker_buy_quote": 35524.674447 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02708, "high": 0.02715, "low": 0.02635, "close": 0.02675, "volume": 2720408.7, "close_time": 1766044799999, "quote_volume": 72583.619347, "trades": 482, "taker_buy_base": 1206489.8, "taker_buy_quote": 32198.684372 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0268, "high": 0.02715, "low": 0.02675, "close": 0.02706, "volume": 1285384.5, "close_time": 1766059199999, "quote_volume": 34710.281134, "trades": 332, "taker_buy_base": 906491.3, "taker_buy_quote": 24481.666718 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02711, "high": 0.0283, "low": 0.0271, "close": 0.02757, "volume": 4721093.3, "close_time": 1766073599999, "quote_volume": 130252.011317, "trades": 1027, "taker_buy_base": 2395106.8, "taker_buy_quote": 66069.66123 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02755, "high": 0.02763, "low": 0.02483, "close": 0.02496, "volume": 6498377.5, "close_time": 1766087999999, "quote_volume": 169657.948879, "trades": 1339, "taker_buy_base": 2836419.4, "taker_buy_quote": 73928.909095 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02496, "high": 0.02583, "low": 0.02496, "close": 0.02546, "volume": 2336143.1, "close_time": 1766102399999, "quote_volume": 59316.221166, "trades": 690, "taker_buy_base": 1164719.6, "taker_buy_quote": 29612.353064 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02546, "high": 0.02651, "low": 0.02506, "close": 0.0262, "volume": 2139873.3, "close_time": 1766116799999, "quote_volume": 54758.691622, "trades": 583, "taker_buy_base": 1088208.4, "taker_buy_quote": 27827.779478 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02622, "high": 0.02688, "low": 0.02619, "close": 0.02641, "volume": 1738657.7, "close_time": 1766131199999, "quote_volume": 45897.498065, "trades": 524, "taker_buy_base": 1038285.9, "taker_buy_quote": 27452.693407 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02643, "high": 0.02644, "low": 0.0258, "close": 0.02611, "volume": 1433355.9, "close_time": 1766145599999, "quote_volume": 37448.943015, "trades": 496, "taker_buy_base": 594825.1, "taker_buy_quote": 15525.58347 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02613, "high": 0.02717, "low": 0.02597, "close": 0.02649, "volume": 4871315.3, "close_time": 1766159999999, "quote_volume": 129533.361982, "trades": 1091, "taker_buy_base": 2074437.3, "taker_buy_quote": 55003.019184 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0266, "high": 0.02754, "low": 0.02644, "close": 0.02736, "volume": 4450114.4, "close_time": 1766174399999, "quote_volume": 119483.607736, "trades": 796, "taker_buy_base": 2331004.8, "taker_buy_quote": 62563.078372 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.02741, "high": 0.02771, "low": 0.02707, "close": 0.02707, "volume": 2026716.7, "close_time": 1766188799999, "quote_volume": 55531.156349, "trades": 416, "taker_buy_base": 901500.7, "taker_buy_quote": 24684.895942 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02715, "high": 0.02763, "low": 0.02714, "close": 0.02757, "volume": 1637720.8, "close_time": 1766203199999, "quote_volume": 44763.735368, "trades": 552, "taker_buy_base": 1135624.0, "taker_buy_quote": 31052.368591 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.02757, "high": 0.02824, "low": 0.02723, "close": 0.02817, "volume": 2340246.7, "close_time": 1766217599999, "quote_volume": 64798.992765, "trades": 581, "taker_buy_base": 1200000.1, "taker_buy_quote": 33253.772896 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.02817, "high": 0.02902, "low": 0.02769, "close": 0.02788, "volume": 8729843.2, "close_time": 1766231999999, "quote_volume": 247541.735859, "trades": 1274, "taker_buy_base": 4699512.8, "taker_buy_quote": 133519.373845 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.02788, "high": 0.02799, "low": 0.02745, "close": 0.02757, "volume": 2814382.2, "close_time": 1766246399999, "quote_volume": 77864.623105, "trades": 641, "taker_buy_base": 1711201.6, "taker_buy_quote": 47387.209491 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.02762, "high": 0.0289, "low": 0.0275, "close": 0.02832, "volume": 5376304.8, "close_time": 1766260799999, "quote_volume": 151777.544393, "trades": 1104, "taker_buy_base": 3261562.7, "taker_buy_quote": 92063.489895 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.02825, "high": 0.02831, "low": 0.02799, "close": 0.02807, "volume": 2859841.9, "close_time": 1766275199999, "quote_volume": 80554.188846, "trades": 436, "taker_buy_base": 1395507.5, "taker_buy_quote": 39330.080952 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02806, "high": 0.02814, "low": 0.02733, "close": 0.02774, "volume": 2005972.0, "close_time": 1766289599999, "quote_volume": 55666.152653, "trades": 504, "taker_buy_base": 735632.7, "taker_buy_quote": 20396.09584 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.02774, "high": 0.02814, "low": 0.02757, "close": 0.02796, "volume": 2160976.4, "close_time": 1766303999999, "quote_volume": 60291.105727, "trades": 418, "taker_buy_base": 1171038.7, "taker_buy_quote": 32737.250926 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.02796, "high": 0.02824, "low": 0.02767, "close": 0.02767, "volume": 1802324.9, "close_time": 1766318399999, "quote_volume": 50259.899004, "trades": 353, "taker_buy_base": 875841.7, "taker_buy_quote": 24423.869465 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.02763, "high": 0.02774, "low": 0.0266, "close": 0.02682, "volume": 5238514.4, "close_time": 1766332799999, "quote_volume": 141681.081613, "trades": 862, "taker_buy_base": 2332955.5, "taker_buy_quote": 63048.817991 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0268, "high": 0.02723, "low": 0.02676, "close": 0.02703, "volume": 2514691.7, "close_time": 1766347199999, "quote_volume": 67890.83235, "trades": 490, "taker_buy_base": 1296548.2, "taker_buy_quote": 34973.873339 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.02705, "high": 0.02739, "low": 0.02664, "close": 0.02719, "volume": 2112983.8, "close_time": 1766361599999, "quote_volume": 56998.969, "trades": 418, "taker_buy_base": 992979.3, "taker_buy_quote": 26779.246332 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02718, "high": 0.02794, "low": 0.02696, "close": 0.02737, "volume": 2525944.0, "close_time": 1766375999999, "quote_volume": 69375.032491, "trades": 529, "taker_buy_base": 1111461.6, "taker_buy_quote": 30535.809171 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.02742, "high": 0.02788, "low": 0.02739, "close": 0.02779, "volume": 1069083.8, "close_time": 1766390399999, "quote_volume": 29504.560395, "trades": 211, "taker_buy_base": 501933.5, "taker_buy_quote": 13850.873866 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.02788, "high": 0.02808, "low": 0.02757, "close": 0.02772, "volume": 1524482.1, "close_time": 1766404799999, "quote_volume": 42271.937397, "trades": 276, "taker_buy_base": 714338.9, "taker_buy_quote": 19810.522637 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.02771, "high": 0.02797, "low": 0.02739, "close": 0.02764, "volume": 2451903.7, "close_time": 1766419199999, "quote_volume": 67776.402793, "trades": 753, "taker_buy_base": 1295314.8, "taker_buy_quote": 35825.990177 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0277, "high": 0.02809, "low": 0.0274, "close": 0.02746, "volume": 2216459.6, "close_time": 1766433599999, "quote_volume": 61647.62994, "trades": 620, "taker_buy_base": 1324970.8, "taker_buy_quote": 36854.724994 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0275, "high": 0.02858, "low": 0.0273, "close": 0.02834, "volume": 4466092.1, "close_time": 1766447999999, "quote_volume": 125075.410434, "trades": 737, "taker_buy_base": 2321290.5, "taker_buy_quote": 64868.09826 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0283, "high": 0.0287, "low": 0.02782, "close": 0.02794, "volume": 2657922.6, "close_time": 1766462399999, "quote_volume": 75207.180165, "trades": 404, "taker_buy_base": 1362631.4, "taker_buy_quote": 38530.560858 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.02788, "high": 0.02809, "low": 0.02731, "close": 0.02741, "volume": 1816391.0, "close_time": 1766476799999, "quote_volume": 50086.76999, "trades": 415, "taker_buy_base": 751684.7, "taker_buy_quote": 20789.259358 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.02744, "high": 0.0279, "low": 0.02707, "close": 0.02757, "volume": 2845192.3, "close_time": 1766491199999, "quote_volume": 78207.438379, "trades": 1153, "taker_buy_base": 1461525.7, "taker_buy_quote": 40218.880733 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.02757, "high": 0.02829, "low": 0.02725, "close": 0.02803, "volume": 4801029.9, "close_time": 1766505599999, "quote_volume": 133270.211642, "trades": 1653, "taker_buy_base": 2835660.3, "taker_buy_quote": 78743.96341 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.02804, "high": 0.02857, "low": 0.02775, "close": 0.02823, "volume": 4940346.6, "close_time": 1766519999999, "quote_volume": 139159.514604, "trades": 1335, "taker_buy_base": 2837159.4, "taker_buy_quote": 79917.718283 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.02824, "high": 0.029, "low": 0.02817, "close": 0.02883, "volume": 3870779.0, "close_time": 1766534399999, "quote_volume": 110801.62088, "trades": 1374, "taker_buy_base": 2547142.9, "taker_buy_quote": 72876.321905 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02883, "high": 0.02912, "low": 0.02775, "close": 0.02807, "volume": 2197280.4, "close_time": 1766548799999, "quote_volume": 62220.96313, "trades": 1059, "taker_buy_base": 1376264.4, "taker_buy_quote": 38906.983229 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.02806, "high": 0.02823, "low": 0.02738, "close": 0.02789, "volume": 3391494.5, "close_time": 1766563199999, "quote_volume": 94173.441798, "trades": 1276, "taker_buy_base": 1928089.7, "taker_buy_quote": 53535.437946 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.02787, "high": 0.028, "low": 0.02758, "close": 0.0276, "volume": 3615843.5, "close_time": 1766577599999, "quote_volume": 100440.235859, "trades": 1394, "taker_buy_base": 2176181.3, "taker_buy_quote": 60452.123403 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0276, "high": 0.02833, "low": 0.02729, "close": 0.02821, "volume": 2720059.2, "close_time": 1766591999999, "quote_volume": 75411.167711, "trades": 1322, "taker_buy_base": 2032631.1, "taker_buy_quote": 56378.606642 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.02822, "high": 0.02855, "low": 0.02805, "close": 0.02823, "volume": 2860794.6, "close_time": 1766606399999, "quote_volume": 80830.444637, "trades": 1239, "taker_buy_base": 1901840.6, "taker_buy_quote": 53696.444563 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.02825, "high": 0.02875, "low": 0.02814, "close": 0.02827, "volume": 2090128.8, "close_time": 1766620799999, "quote_volume": 59274.512693, "trades": 1278, "taker_buy_base": 1393542.6, "taker_buy_quote": 39521.195628 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0283, "high": 0.0289, "low": 0.02803, "close": 0.02879, "volume": 1446652.4, "close_time": 1766635199999, "quote_volume": 41227.884856, "trades": 1229, "taker_buy_base": 784746.0, "taker_buy_quote": 22387.930831 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.02879, "high": 0.02925, "low": 0.02863, "close": 0.02912, "volume": 1898544.2, "close_time": 1766649599999, "quote_volume": 54738.495738, "trades": 1373, "taker_buy_base": 1160857.1, "taker_buy_quote": 33475.944158 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.02914, "high": 0.02937, "low": 0.02849, "close": 0.0287, "volume": 2895839.0, "close_time": 1766663999999, "quote_volume": 83796.616913, "trades": 1707, "taker_buy_base": 1906240.8, "taker_buy_quote": 55178.300627 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.02867, "high": 0.02897, "low": 0.02832, "close": 0.0287, "volume": 2160670.1, "close_time": 1766678399999, "quote_volume": 61877.370366, "trades": 1694, "taker_buy_base": 1172654.9, "taker_buy_quote": 33580.500924 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.02871, "high": 0.02894, "low": 0.02849, "close": 0.02877, "volume": 2105794.3, "close_time": 1766692799999, "quote_volume": 60510.753479, "trades": 1426, "taker_buy_base": 1317276.8, "taker_buy_quote": 37846.320589 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02878, "high": 0.02884, "low": 0.02751, "close": 0.0276, "volume": 3354032.6, "close_time": 1766707199999, "quote_volume": 94253.208867, "trades": 1559, "taker_buy_base": 1332851.1, "taker_buy_quote": 37488.556758 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.02757, "high": 0.03026, "low": 0.02756, "close": 0.02901, "volume": 4239521.6, "close_time": 1766721599999, "quote_volume": 122959.62708, "trades": 2229, "taker_buy_base": 2578325.4, "taker_buy_quote": 74569.039777 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.02902, "high": 0.02997, "low": 0.02878, "close": 0.02895, "volume": 3298841.7, "close_time": 1766735999999, "quote_volume": 97119.787805, "trades": 1963, "taker_buy_base": 2059152.6, "taker_buy_quote": 60589.300123 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.02896, "high": 0.02933, "low": 0.02883, "close": 0.02903, "volume": 2633292.0, "close_time": 1766750399999, "quote_volume": 76537.955163, "trades": 1481, "taker_buy_base": 1483425.1, "taker_buy_quote": 43126.728815 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02904, "high": 0.02915, "low": 0.02847, "close": 0.02856, "volume": 2667753.8, "close_time": 1766764799999, "quote_volume": 76798.51332, "trades": 1782, "taker_buy_base": 1352989.1, "taker_buy_quote": 39035.691984 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02855, "high": 0.02923, "low": 0.02814, "close": 0.02917, "volume": 2320395.2, "close_time": 1766779199999, "quote_volume": 66439.383568, "trades": 1316, "taker_buy_base": 1194514.2, "taker_buy_quote": 34255.544183 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.02917, "high": 0.02957, "low": 0.02891, "close": 0.02914, "volume": 3390063.0, "close_time": 1766793599999, "quote_volume": 99220.566345, "trades": 1335, "taker_buy_base": 2064952.6, "taker_buy_quote": 60416.343664 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02914, "high": 0.02992, "low": 0.02894, "close": 0.02989, "volume": 2657410.1, "close_time": 1766807999999, "quote_volume": 77953.924252, "trades": 1638, "taker_buy_base": 1692507.1, "taker_buy_quote": 49714.696715 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.02989, "high": 0.02992, "low": 0.02952, "close": 0.02969, "volume": 2332697.0, "close_time": 1766822399999, "quote_volume": 69204.396449, "trades": 1376, "taker_buy_base": 1429417.1, "taker_buy_quote": 42396.883908 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02969, "high": 0.03072, "low": 0.02936, "close": 0.0306, "volume": 3575273.4, "close_time": 1766836799999, "quote_volume": 107102.58975, "trades": 2077, "taker_buy_base": 2380531.0, "taker_buy_quote": 71404.753797 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.03055, "high": 0.03355, "low": 0.03023, "close": 0.03283, "volume": 19100065.7, "close_time": 1766851199999, "quote_volume": 610415.664806, "trades": 5047, "taker_buy_base": 9297341.3, "taker_buy_quote": 296050.649847 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.03281, "high": 0.03319, "low": 0.03111, "close": 0.03127, "volume": 11148800.6, "close_time": 1766865599999, "quote_volume": 355759.192627, "trades": 3340, "taker_buy_base": 5731213.9, "taker_buy_quote": 182932.5535 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.03123, "high": 0.0316, "low": 0.03087, "close": 0.03141, "volume": 4457755.3, "close_time": 1766879999999, "quote_volume": 139324.452929, "trades": 1488, "taker_buy_base": 2441037.4, "taker_buy_quote": 76328.70897 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03144, "high": 0.0315, "low": 0.03109, "close": 0.03127, "volume": 1574333.1, "close_time": 1766894399999, "quote_volume": 49225.101785, "trades": 1191, "taker_buy_base": 1042513.3, "taker_buy_quote": 32588.830908 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.03127, "high": 0.03182, "low": 0.03123, "close": 0.03151, "volume": 1664176.3, "close_time": 1766908799999, "quote_volume": 52598.964266, "trades": 1229, "taker_buy_base": 883650.0, "taker_buy_quote": 27924.239329 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0315, "high": 0.0316, "low": 0.03044, "close": 0.03068, "volume": 7826400.5, "close_time": 1766923199999, "quote_volume": 241767.036587, "trades": 1772, "taker_buy_base": 3179647.7, "taker_buy_quote": 98151.958203 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.03068, "high": 0.0311, "low": 0.03047, "close": 0.03063, "volume": 3528813.3, "close_time": 1766937599999, "quote_volume": 108282.468218, "trades": 1282, "taker_buy_base": 2338189.3, "taker_buy_quote": 71708.783571 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.03062, "high": 0.03073, "low": 0.02955, "close": 0.02962, "volume": 5047423.0, "close_time": 1766951999999, "quote_volume": 151922.76676, "trades": 1622, "taker_buy_base": 1888193.3, "taker_buy_quote": 56802.958753 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02961, "high": 0.03005, "low": 0.02939, "close": 0.03002, "volume": 2364998.6, "close_time": 1766966399999, "quote_volume": 70200.168924, "trades": 1124, "taker_buy_base": 1312102.3, "taker_buy_quote": 38998.454713 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03003, "high": 0.03102, "low": 0.02996, "close": 0.03054, "volume": 3980101.6, "close_time": 1766980799999, "quote_volume": 121392.066935, "trades": 1816, "taker_buy_base": 2442171.7, "taker_buy_quote": 74461.537545 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.03057, "high": 0.03089, "low": 0.03008, "close": 0.03033, "volume": 5080066.9, "close_time": 1766995199999, "quote_volume": 155589.574682, "trades": 1771, "taker_buy_base": 2131634.0, "taker_buy_quote": 65252.944478 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.03032, "high": 0.03042, "low": 0.02964, "close": 0.02998, "volume": 2731742.8, "close_time": 1767009599999, "quote_volume": 82116.704915, "trades": 1569, "taker_buy_base": 1359177.8, "taker_buy_quote": 40878.356772 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.02998, "high": 0.03017, "low": 0.02958, "close": 0.02997, "volume": 3661608.3, "close_time": 1767023999999, "quote_volume": 109553.374147, "trades": 1672, "taker_buy_base": 1839180.1, "taker_buy_quote": 55068.952301 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02995, "high": 0.03019, "low": 0.02971, "close": 0.02997, "volume": 2480238.2, "close_time": 1767038399999, "quote_volume": 74294.344628, "trades": 1396, "taker_buy_base": 1662484.2, "taker_buy_quote": 49815.735759 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02988, "high": 0.03004, "low": 0.02933, "close": 0.02941, "volume": 2182090.1, "close_time": 1767052799999, "quote_volume": 64711.17838, "trades": 1526, "taker_buy_base": 1415436.1, "taker_buy_quote": 41975.886399 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02941, "high": 0.02966, "low": 0.02892, "close": 0.02925, "volume": 3587159.1, "close_time": 1767067199999, "quote_volume": 104609.137858, "trades": 1419, "taker_buy_base": 1525301.1, "taker_buy_quote": 44514.15941 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02927, "high": 0.02933, "low": 0.02885, "close": 0.02907, "volume": 1271418.3, "close_time": 1767081599999, "quote_volume": 37012.577453, "trades": 1237, "taker_buy_base": 633185.5, "taker_buy_quote": 18447.597486 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.02907, "high": 0.02997, "low": 0.02906, "close": 0.02986, "volume": 3004465.8, "close_time": 1767095999999, "quote_volume": 88889.5196, "trades": 1003, "taker_buy_base": 1745037.0, "taker_buy_quote": 51641.620446 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.02984, "high": 0.03034, "low": 0.02931, "close": 0.03025, "volume": 2808593.8, "close_time": 1767110399999, "quote_volume": 83626.131786, "trades": 668, "taker_buy_base": 1521156.5, "taker_buy_quote": 45282.361798 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.03021, "high": 0.03037, "low": 0.02994, "close": 0.03029, "volume": 1613318.7, "close_time": 1767124799999, "quote_volume": 48535.430211, "trades": 423, "taker_buy_base": 1005215.9, "taker_buy_quote": 30236.499674 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.03031, "high": 0.0304, "low": 0.0295, "close": 0.0297, "volume": 2003292.8, "close_time": 1767139199999, "quote_volume": 59912.073061, "trades": 376, "taker_buy_base": 1220172.8, "taker_buy_quote": 36564.454093 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02972, "high": 0.02993, "low": 0.02936, "close": 0.02946, "volume": 645640.3, "close_time": 1767153599999, "quote_volume": 19123.879581, "trades": 102, "taker_buy_base": 191495.4, "taker_buy_quote": 5681.339737 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0295, "high": 0.02953, "low": 0.02928, "close": 0.02943, "volume": 605766.5, "close_time": 1767167999999, "quote_volume": 17803.847336, "trades": 157, "taker_buy_base": 321438.5, "taker_buy_quote": 9448.655946 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02945, "high": 0.02968, "low": 0.02918, "close": 0.0294, "volume": 1364134.0, "close_time": 1767182399999, "quote_volume": 40072.811292, "trades": 357, "taker_buy_base": 861317.7, "taker_buy_quote": 25307.08882 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.02936, "high": 0.02937, "low": 0.02892, "close": 0.02912, "volume": 1076488.2, "close_time": 1767196799999, "quote_volume": 31338.784381, "trades": 405, "taker_buy_base": 503123.2, "taker_buy_quote": 14650.537096 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02914, "high": 0.02918, "low": 0.02816, "close": 0.02889, "volume": 4586312.8, "close_time": 1767211199999, "quote_volume": 130682.952013, "trades": 1864, "taker_buy_base": 2251679.4, "taker_buy_quote": 64251.346608 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.02887, "high": 0.02911, "low": 0.0287, "close": 0.02895, "volume": 1189780.7, "close_time": 1767225599999, "quote_volume": 34411.316879, "trades": 951, "taker_buy_base": 725858.7, "taker_buy_quote": 21006.711845 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02895, "high": 0.02939, "low": 0.02887, "close": 0.02888, "volume": 1146395.8, "close_time": 1767239999999, "quote_volume": 33400.756545, "trades": 887, "taker_buy_base": 628786.2, "taker_buy_quote": 18321.983407 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.02889, "high": 0.0295, "low": 0.02876, "close": 0.02943, "volume": 1209751.2, "close_time": 1767254399999, "quote_volume": 35321.08925, "trades": 833, "taker_buy_base": 630930.8, "taker_buy_quote": 18423.295209 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02943, "high": 0.03035, "low": 0.02937, "close": 0.03032, "volume": 2389958.7, "close_time": 1767268799999, "quote_volume": 71569.543397, "trades": 1001, "taker_buy_base": 1538029.6, "taker_buy_quote": 46040.707418 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.03032, "high": 0.03092, "low": 0.03004, "close": 0.03026, "volume": 5922653.0, "close_time": 1767283199999, "quote_volume": 179845.61211, "trades": 1571, "taker_buy_base": 3040519.4, "taker_buy_quote": 92466.484067 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.03029, "high": 0.03065, "low": 0.03011, "close": 0.0304, "volume": 3988095.5, "close_time": 1767297599999, "quote_volume": 121304.1194, "trades": 1231, "taker_buy_base": 1875649.9, "taker_buy_quote": 57028.273803 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.03042, "high": 0.03095, "low": 0.03038, "close": 0.03086, "volume": 2225001.2, "close_time": 1767311999999, "quote_volume": 68396.221523, "trades": 896, "taker_buy_base": 1210015.3, "taker_buy_quote": 37217.658122 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.03087, "high": 0.03137, "low": 0.03071, "close": 0.03125, "volume": 1949268.7, "close_time": 1767326399999, "quote_volume": 60529.434341, "trades": 943, "taker_buy_base": 1365610.5, "taker_buy_quote": 42428.486826 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.03129, "high": 0.03195, "low": 0.03095, "close": 0.03119, "volume": 2961058.2, "close_time": 1767340799999, "quote_volume": 93061.96545, "trades": 1139, "taker_buy_base": 1503621.4, "taker_buy_quote": 47243.524626 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.03116, "high": 0.03203, "low": 0.03098, "close": 0.03156, "volume": 2626521.6, "close_time": 1767355199999, "quote_volume": 82780.233741, "trades": 909, "taker_buy_base": 1556465.8, "taker_buy_quote": 49064.364853 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.03158, "high": 0.03272, "low": 0.03147, "close": 0.03187, "volume": 4984115.1, "close_time": 1767369599999, "quote_volume": 160380.972168, "trades": 1316, "taker_buy_base": 2551209.2, "taker_buy_quote": 82183.726188 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.03192, "high": 0.03322, "low": 0.03185, "close": 0.03252, "volume": 3842608.6, "close_time": 1767383999999, "quote_volume": 125412.240834, "trades": 1170, "taker_buy_base": 2234156.1, "taker_buy_quote": 72926.671417 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.03251, "high": 0.03328, "low": 0.03215, "close": 0.033, "volume": 2441917.3, "close_time": 1767398399999, "quote_volume": 79947.47748, "trades": 840, "taker_buy_base": 1374686.1, "taker_buy_quote": 45185.346058 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03305, "high": 0.03313, "low": 0.0327, "close": 0.03281, "volume": 1818984.5, "close_time": 1767412799999, "quote_volume": 59920.893541, "trades": 755, "taker_buy_base": 854739.7, "taker_buy_quote": 28161.927296 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.03285, "high": 0.03288, "low": 0.03152, "close": 0.03178, "volume": 2414355.9, "close_time": 1767427199999, "quote_volume": 77943.393194, "trades": 1247, "taker_buy_base": 1399037.7, "taker_buy_quote": 45245.663122 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.03177, "high": 0.03198, "low": 0.03141, "close": 0.03176, "volume": 2000425.1, "close_time": 1767441599999, "quote_volume": 63362.21431, "trades": 1023, "taker_buy_base": 1184526.9, "taker_buy_quote": 37564.134804 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.03172, "high": 0.03201, "low": 0.03163, "close": 0.03173, "volume": 1543909.8, "close_time": 1767455999999, "quote_volume": 49166.959229, "trades": 919, "taker_buy_base": 737225.1, "taker_buy_quote": 23470.110116 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.03173, "high": 0.03236, "low": 0.03173, "close": 0.03207, "volume": 2065951.5, "close_time": 1767470399999, "quote_volume": 66229.300099, "trades": 1062, "taker_buy_base": 965562.6, "taker_buy_quote": 30952.660971 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.03209, "high": 0.03259, "low": 0.03177, "close": 0.03257, "volume": 2024446.1, "close_time": 1767484799999, "quote_volume": 65095.4367, "trades": 1193, "taker_buy_base": 1074148.5, "taker_buy_quote": 34552.680959 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03259, "high": 0.03292, "low": 0.03232, "close": 0.03267, "volume": 1336319.5, "close_time": 1767499199999, "quote_volume": 43531.668557, "trades": 911, "taker_buy_base": 1000622.0, "taker_buy_quote": 32592.958373 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.03266, "high": 0.03299, "low": 0.03239, "close": 0.03266, "volume": 1972540.6, "close_time": 1767513599999, "quote_volume": 64483.592851, "trades": 1105, "taker_buy_base": 1113743.2, "taker_buy_quote": 36369.314009 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.03266, "high": 0.0333, "low": 0.03244, "close": 0.0331, "volume": 2093451.2, "close_time": 1767527999999, "quote_volume": 68938.076837, "trades": 1291, "taker_buy_base": 1164733.3, "taker_buy_quote": 38350.041586 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0331, "high": 0.03387, "low": 0.03302, "close": 0.03378, "volume": 2241356.0, "close_time": 1767542399999, "quote_volume": 74783.286802, "trades": 1349, "taker_buy_base": 1141588.0, "taker_buy_quote": 38119.940288 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03381, "high": 0.03396, "low": 0.03274, "close": 0.03305, "volume": 2931788.1, "close_time": 1767556799999, "quote_volume": 97723.858967, "trades": 1224, "taker_buy_base": 1635691.5, "taker_buy_quote": 54517.916219 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03303, "high": 0.0333, "low": 0.03262, "close": 0.0327, "volume": 1952579.3, "close_time": 1767571199999, "quote_volume": 64334.372436, "trades": 937, "taker_buy_base": 1071333.6, "taker_buy_quote": 35339.766637 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03269, "high": 0.03381, "low": 0.03263, "close": 0.03317, "volume": 2187998.7, "close_time": 1767585599999, "quote_volume": 72600.524687, "trades": 1301, "taker_buy_base": 1216504.7, "taker_buy_quote": 40375.931383 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0332, "high": 0.03323, "low": 0.03192, "close": 0.03273, "volume": 1460567.0, "close_time": 1767599999999, "quote_volume": 47344.621602, "trades": 1041, "taker_buy_base": 827824.7, "taker_buy_quote": 26856.512292 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03273, "high": 0.03284, "low": 0.03214, "close": 0.03245, "volume": 2039826.6, "close_time": 1767614399999, "quote_volume": 66041.803081, "trades": 1141, "taker_buy_base": 1064111.6, "taker_buy_quote": 34439.637726 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.03244, "high": 0.03382, "low": 0.03224, "close": 0.03382, "volume": 3016315.0, "close_time": 1767628799999, "quote_volume": 99186.479161, "trades": 1367, "taker_buy_base": 1781028.1, "taker_buy_quote": 58700.548761 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.03379, "high": 0.03424, "low": 0.03284, "close": 0.03378, "volume": 2968552.5, "close_time": 1767643199999, "quote_volume": 99837.211839, "trades": 1259, "taker_buy_base": 1442329.3, "taker_buy_quote": 48487.615738 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.03381, "high": 0.0347, "low": 0.03371, "close": 0.03424, "volume": 3433355.4, "close_time": 1767657599999, "quote_volume": 117134.307837, "trades": 1159, "taker_buy_base": 1810944.7, "taker_buy_quote": 61729.113587 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03422, "high": 0.03477, "low": 0.03385, "close": 0.03464, "volume": 2240923.7, "close_time": 1767671999999, "quote_volume": 76911.26739, "trades": 1103, "taker_buy_base": 1193362.5, "taker_buy_quote": 40992.966334 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.03464, "high": 0.0471, "low": 0.03363, "close": 0.03981, "volume": 31512197.5, "close_time": 1767686399999, "quote_volume": 1235957.297222, "trades": 10983, "taker_buy_base": 16891356.0, "taker_buy_quote": 661943.627514 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0398, "high": 0.04265, "low": 0.03855, "close": 0.03885, "volume": 41709955.8, "close_time": 1767700799999, "quote_volume": 1701872.852183, "trades": 14921, "taker_buy_base": 21274497.5, "taker_buy_quote": 869185.06977 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03882, "high": 0.03921, "low": 0.03638, "close": 0.03653, "volume": 13428563.4, "close_time": 1767715199999, "quote_volume": 507234.630973, "trades": 4720, "taker_buy_base": 7905114.7, "taker_buy_quote": 298439.354886 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0365, "high": 0.03726, "low": 0.03515, "close": 0.03635, "volume": 9563718.0, "close_time": 1767729599999, "quote_volume": 345169.423536, "trades": 3661, "taker_buy_base": 4907718.4, "taker_buy_quote": 176814.396417 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.03633, "high": 0.03726, "low": 0.03624, "close": 0.03675, "volume": 5038153.4, "close_time": 1767743999999, "quote_volume": 185100.986813, "trades": 2009, "taker_buy_base": 2799808.0, "taker_buy_quote": 102848.365662 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.03659, "high": 0.03659, "low": 0.03469, "close": 0.03497, "volume": 3575021.9, "close_time": 1767758399999, "quote_volume": 126552.036771, "trades": 1690, "taker_buy_base": 1920704.2, "taker_buy_quote": 68040.932386 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.03499, "high": 0.03518, "low": 0.0344, "close": 0.03498, "volume": 3916654.5, "close_time": 1767772799999, "quote_volume": 135893.701663, "trades": 1448, "taker_buy_base": 1279385.1, "taker_buy_quote": 44417.591481 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.035, "high": 0.03568, "low": 0.03431, "close": 0.03503, "volume": 4617707.9, "close_time": 1767787199999, "quote_volume": 161757.337712, "trades": 1682, "taker_buy_base": 2454838.2, "taker_buy_quote": 86039.520204 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.03501, "high": 0.03501, "low": 0.03415, "close": 0.03444, "volume": 4880457.6, "close_time": 1767801599999, "quote_volume": 169174.274946, "trades": 1808, "taker_buy_base": 2197546.1, "taker_buy_quote": 76243.444458 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.03434, "high": 0.03481, "low": 0.03412, "close": 0.03426, "volume": 1390347.4, "close_time": 1767815999999, "quote_volume": 47906.191319, "trades": 978, "taker_buy_base": 460659.3, "taker_buy_quote": 15876.918772 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.03424, "high": 0.0343, "low": 0.03333, "close": 0.03368, "volume": 3262731.0, "close_time": 1767830399999, "quote_volume": 110516.531817, "trades": 1431, "taker_buy_base": 1444780.9, "taker_buy_quote": 48970.997178 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03368, "high": 0.03436, "low": 0.03294, "close": 0.03303, "volume": 1332017.5, "close_time": 1767844799999, "quote_volume": 44640.925847, "trades": 1205, "taker_buy_base": 658660.6, "taker_buy_quote": 22064.80839 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.03303, "high": 0.03361, "low": 0.03273, "close": 0.03334, "volume": 1643737.7, "close_time": 1767859199999, "quote_volume": 54525.901867, "trades": 1181, "taker_buy_base": 931312.7, "taker_buy_quote": 30938.130365 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.03334, "high": 0.03363, "low": 0.03254, "close": 0.03307, "volume": 2428647.0, "close_time": 1767873599999, "quote_volume": 80315.957338, "trades": 1198, "taker_buy_base": 1491933.7, "taker_buy_quote": 49255.236158 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.03306, "high": 0.03386, "low": 0.03263, "close": 0.03386, "volume": 2401540.3, "close_time": 1767887999999, "quote_volume": 79831.569215, "trades": 1276, "taker_buy_base": 1703312.5, "taker_buy_quote": 56561.525126 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.03388, "high": 0.03396, "low": 0.0334, "close": 0.03343, "volume": 2293199.4, "close_time": 1767902399999, "quote_volume": 77214.819977, "trades": 1046, "taker_buy_base": 1502149.7, "taker_buy_quote": 50544.769561 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.03347, "high": 0.03364, "low": 0.03313, "close": 0.03352, "volume": 1296957.3, "close_time": 1767916799999, "quote_volume": 43295.537712, "trades": 941, "taker_buy_base": 622734.1, "taker_buy_quote": 20743.338925 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03352, "high": 0.03385, "low": 0.03321, "close": 0.03372, "volume": 692353.8, "close_time": 1767931199999, "quote_volume": 23193.199773, "trades": 997, "taker_buy_base": 413500.1, "taker_buy_quote": 13855.371013 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.03369, "high": 0.03437, "low": 0.03351, "close": 0.03392, "volume": 1439149.9, "close_time": 1767945599999, "quote_volume": 48755.207921, "trades": 1146, "taker_buy_base": 997437.8, "taker_buy_quote": 33814.349337 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.03392, "high": 0.03403, "low": 0.03313, "close": 0.0337, "volume": 1593753.0, "close_time": 1767959999999, "quote_volume": 53414.65458, "trades": 1005, "taker_buy_base": 841580.5, "taker_buy_quote": 28243.735483 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.03371, "high": 0.0345, "low": 0.03332, "close": 0.03405, "volume": 3342278.8, "close_time": 1767974399999, "quote_volume": 112978.379511, "trades": 1660, "taker_buy_base": 1682005.4, "taker_buy_quote": 56881.584371 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.03406, "high": 0.03434, "low": 0.03326, "close": 0.03349, "volume": 2389221.0, "close_time": 1767988799999, "quote_volume": 80802.395564, "trades": 1026, "taker_buy_base": 1514095.2, "taker_buy_quote": 51232.906219 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.03343, "high": 0.03403, "low": 0.03333, "close": 0.03383, "volume": 1951659.8, "close_time": 1768003199999, "quote_volume": 65707.323755, "trades": 977, "taker_buy_base": 1232515.4, "taker_buy_quote": 41545.22669 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03384, "high": 0.0345, "low": 0.03363, "close": 0.03448, "volume": 1799381.9, "close_time": 1768017599999, "quote_volume": 61557.631745, "trades": 987, "taker_buy_base": 941754.3, "taker_buy_quote": 32174.109258 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0345, "high": 0.03514, "low": 0.03425, "close": 0.03512, "volume": 2782892.1, "close_time": 1768031999999, "quote_volume": 96374.01642, "trades": 1184, "taker_buy_base": 2127234.4, "taker_buy_quote": 73636.42091 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.03514, "high": 0.03534, "low": 0.03429, "close": 0.03472, "volume": 2092254.1, "close_time": 1768046399999, "quote_volume": 72531.670878, "trades": 947, "taker_buy_base": 949627.5, "taker_buy_quote": 32903.884105 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.03472, "high": 0.03556, "low": 0.03441, "close": 0.03448, "volume": 4564353.8, "close_time": 1768060799999, "quote_volume": 159890.908086, "trades": 1259, "taker_buy_base": 2189159.0, "taker_buy_quote": 76583.205731 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.03449, "high": 0.03538, "low": 0.03423, "close": 0.03535, "volume": 1530321.1, "close_time": 1768075199999, "quote_volume": 53198.602799, "trades": 991, "taker_buy_base": 955052.3, "taker_buy_quote": 33230.841723 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.03537, "high": 0.03544, "low": 0.03408, "close": 0.03469, "volume": 2511400.2, "close_time": 1768089599999, "quote_volume": 87353.492758, "trades": 1054, "taker_buy_base": 1421863.6, "taker_buy_quote": 49585.760321 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0347, "high": 0.03471, "low": 0.03394, "close": 0.03407, "volume": 935470.7, "close_time": 1768103999999, "quote_volume": 32030.210499, "trades": 801, "taker_buy_base": 596840.3, "taker_buy_quote": 20432.008219 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.03408, "high": 0.0342, "low": 0.03382, "close": 0.034, "volume": 1228642.8, "close_time": 1768118399999, "quote_volume": 41729.90222, "trades": 944, "taker_buy_base": 620863.0, "taker_buy_quote": 21092.068048 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.034, "high": 0.03503, "low": 0.03393, "close": 0.03474, "volume": 2455943.9, "close_time": 1768132799999, "quote_volume": 84685.619386, "trades": 1256, "taker_buy_base": 1519641.1, "taker_buy_quote": 52436.157319 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.03475, "high": 0.03476, "low": 0.03406, "close": 0.03421, "volume": 1208553.3, "close_time": 1768147199999, "quote_volume": 41602.480796, "trades": 852, "taker_buy_base": 515891.6, "taker_buy_quote": 17790.985218 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.03422, "high": 0.03471, "low": 0.03406, "close": 0.03408, "volume": 1037294.7, "close_time": 1768161599999, "quote_volume": 35659.780067, "trades": 1130, "taker_buy_base": 724297.4, "taker_buy_quote": 24902.336503 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.03407, "high": 0.03408, "low": 0.03337, "close": 0.03403, "volume": 1948890.1, "close_time": 1768175999999, "quote_volume": 65729.47283, "trades": 1372, "taker_buy_base": 1136808.9, "taker_buy_quote": 38382.205956 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.03404, "high": 0.03489, "low": 0.03342, "close": 0.03432, "volume": 1425857.8, "close_time": 1768190399999, "quote_volume": 48918.845198, "trades": 1339, "taker_buy_base": 684740.2, "taker_buy_quote": 23418.869292 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.03432, "high": 0.03468, "low": 0.03361, "close": 0.03367, "volume": 1078383.1, "close_time": 1768204799999, "quote_volume": 36993.04625, "trades": 1160, "taker_buy_base": 693756.1, "taker_buy_quote": 23849.138371 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.03367, "high": 0.03387, "low": 0.03312, "close": 0.03366, "volume": 1752404.5, "close_time": 1768219199999, "quote_volume": 58594.664044, "trades": 1331, "taker_buy_base": 673166.5, "taker_buy_quote": 22555.327763 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.03366, "high": 0.03378, "low": 0.03274, "close": 0.03365, "volume": 1666212.9, "close_time": 1768233599999, "quote_volume": 55581.106539, "trades": 1510, "taker_buy_base": 949423.7, "taker_buy_quote": 31641.382058 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.03365, "high": 0.03409, "low": 0.0332, "close": 0.03347, "volume": 1492327.5, "close_time": 1768247999999, "quote_volume": 50095.660326, "trades": 1437, "taker_buy_base": 775796.8, "taker_buy_quote": 26085.998473 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.03347, "high": 0.0336, "low": 0.03285, "close": 0.03323, "volume": 1807739.2, "close_time": 1768262399999, "quote_volume": 59974.643857, "trades": 1253, "taker_buy_base": 1165226.6, "taker_buy_quote": 38668.656101 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.03323, "high": 0.03367, "low": 0.03289, "close": 0.03363, "volume": 830643.8, "close_time": 1768276799999, "quote_volume": 27645.830178, "trades": 1178, "taker_buy_base": 500596.9, "taker_buy_quote": 16669.05448 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.03364, "high": 0.03527, "low": 0.03364, "close": 0.03487, "volume": 3827646.7, "close_time": 1768291199999, "quote_volume": 131608.374477, "trades": 1969, "taker_buy_base": 2227246.6, "taker_buy_quote": 76431.328057 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.03487, "high": 0.03658, "low": 0.03439, "close": 0.0365, "volume": 8194705.6, "close_time": 1768305599999, "quote_volume": 292232.019678, "trades": 3344, "taker_buy_base": 4597608.1, "taker_buy_quote": 163829.575448 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.03648, "high": 0.03788, "low": 0.03553, "close": 0.03577, "volume": 22203041.0, "close_time": 1768319999999, "quote_volume": 811661.687433, "trades": 6126, "taker_buy_base": 10747095.8, "taker_buy_quote": 393759.190578 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.03579, "high": 0.03618, "low": 0.03559, "close": 0.03598, "volume": 4455672.9, "close_time": 1768334399999, "quote_volume": 159927.698838, "trades": 1439, "taker_buy_base": 2142428.1, "taker_buy_quote": 76970.97533 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.03601, "high": 0.03713, "low": 0.03525, "close": 0.03628, "volume": 4102623.7, "close_time": 1768348799999, "quote_volume": 148684.31095, "trades": 1772, "taker_buy_base": 1913654.5, "taker_buy_quote": 69252.6342 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.03625, "high": 0.03655, "low": 0.03576, "close": 0.03604, "volume": 1634900.7, "close_time": 1768363199999, "quote_volume": 59042.719474, "trades": 1250, "taker_buy_base": 887635.6, "taker_buy_quote": 32114.214094 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.03604, "high": 0.03615, "low": 0.03498, "close": 0.03558, "volume": 7874885.7, "close_time": 1768377599999, "quote_volume": 279375.773748, "trades": 1983, "taker_buy_base": 2617859.6, "taker_buy_quote": 93031.407333 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.03558, "high": 0.03748, "low": 0.03551, "close": 0.03681, "volume": 7138268.9, "close_time": 1768391999999, "quote_volume": 260707.715733, "trades": 1959, "taker_buy_base": 2531418.5, "taker_buy_quote": 91960.071311 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.03685, "high": 0.03814, "low": 0.03631, "close": 0.0374, "volume": 15474265.5, "close_time": 1768406399999, "quote_volume": 577272.354052, "trades": 3677, "taker_buy_base": 8613016.8, "taker_buy_quote": 321931.651864 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.03737, "high": 0.03803, "low": 0.03626, "close": 0.03678, "volume": 7843703.1, "close_time": 1768420799999, "quote_volume": 291026.471496, "trades": 2405, "taker_buy_base": 2805152.5, "taker_buy_quote": 104049.520265 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.03677, "high": 0.03698, "low": 0.03546, "close": 0.03558, "volume": 8594584.0, "close_time": 1768435199999, "quote_volume": 309160.073548, "trades": 2186, "taker_buy_base": 3756869.3, "taker_buy_quote": 134884.931545 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.03559, "high": 0.03594, "low": 0.03421, "close": 0.03435, "volume": 5047702.8, "close_time": 1768449599999, "quote_volume": 176943.880344, "trades": 2279, "taker_buy_base": 2499390.5, "taker_buy_quote": 87470.676022 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.03434, "high": 0.03718, "low": 0.03411, "close": 0.03675, "volume": 6993832.9, "close_time": 1768463999999, "quote_volume": 248606.709137, "trades": 3043, "taker_buy_base": 4111564.9, "taker_buy_quote": 147097.094589 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.03667, "high": 0.0369, "low": 0.0351, "close": 0.03514, "volume": 4502502.8, "close_time": 1768478399999, "quote_volume": 160433.425071, "trades": 2160, "taker_buy_base": 2531311.7, "taker_buy_quote": 90296.357625 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.03512, "high": 0.03588, "low": 0.03372, "close": 0.03434, "volume": 5901602.3, "close_time": 1768492799999, "quote_volume": 204673.081709, "trades": 2613, "taker_buy_base": 3136501.1, "taker_buy_quote": 108756.661783 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.03435, "high": 0.03475, "low": 0.03354, "close": 0.03409, "volume": 5341718.8, "close_time": 1768507199999, "quote_volume": 182730.779305, "trades": 2274, "taker_buy_base": 2303799.3, "taker_buy_quote": 78706.930861 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.03405, "high": 0.03468, "low": 0.03366, "close": 0.034, "volume": 3275913.1, "close_time": 1768521599999, "quote_volume": 111745.417608, "trades": 1648, "taker_buy_base": 1886979.7, "taker_buy_quote": 64403.771379 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.03401, "high": 0.03473, "low": 0.03381, "close": 0.0345, "volume": 2683402.4, "close_time": 1768535999999, "quote_volume": 91911.123678, "trades": 1697, "taker_buy_base": 1597075.4, "taker_buy_quote": 54724.785576 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.03445, "high": 0.03559, "low": 0.0344, "close": 0.03485, "volume": 6788965.9, "close_time": 1768550399999, "quote_volume": 238061.736834, "trades": 2872, "taker_buy_base": 3649116.9, "taker_buy_quote": 127892.244491 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.03484, "high": 0.03536, "low": 0.03433, "close": 0.03449, "volume": 4085853.0, "close_time": 1768564799999, "quote_volume": 141851.380034, "trades": 1993, "taker_buy_base": 1829012.1, "taker_buy_quote": 63535.867987 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0345, "high": 0.03526, "low": 0.03379, "close": 0.03404, "volume": 4719612.8, "close_time": 1768579199999, "quote_volume": 162532.095458, "trades": 2576, "taker_buy_base": 2243068.8, "taker_buy_quote": 77361.072286 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.03399, "high": 0.03497, "low": 0.03398, "close": 0.03441, "volume": 5281584.0, "close_time": 1768593599999, "quote_volume": 182514.246994, "trades": 2467, "taker_buy_base": 2995182.2, "taker_buy_quote": 103590.158836 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0344, "high": 0.03535, "low": 0.03419, "close": 0.03522, "volume": 2531970.8, "close_time": 1768607999999, "quote_volume": 88925.415788, "trades": 1677, "taker_buy_base": 1363858.0, "taker_buy_quote": 47927.642692 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.03526, "high": 0.03527, "low": 0.03482, "close": 0.03506, "volume": 2429743.0, "close_time": 1768622399999, "quote_volume": 85110.421029, "trades": 1535, "taker_buy_base": 1127086.1, "taker_buy_quote": 39460.306934 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.03502, "high": 0.03577, "low": 0.03484, "close": 0.03548, "volume": 2592767.2, "close_time": 1768636799999, "quote_volume": 91539.129421, "trades": 1656, "taker_buy_base": 1404941.5, "taker_buy_quote": 49600.871641 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.03537, "high": 0.03574, "low": 0.03508, "close": 0.03509, "volume": 2286919.5, "close_time": 1768651199999, "quote_volume": 81038.029247, "trades": 1707, "taker_buy_base": 1271739.3, "taker_buy_quote": 45081.435436 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0351, "high": 0.03562, "low": 0.03488, "close": 0.03522, "volume": 2922691.4, "close_time": 1768665599999, "quote_volume": 102707.423578, "trades": 1857, "taker_buy_base": 1826985.0, "taker_buy_quote": 64203.755268 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.03522, "high": 0.03522, "low": 0.03458, "close": 0.03486, "volume": 2881864.8, "close_time": 1768679999999, "quote_volume": 100420.622524, "trades": 1797, "taker_buy_base": 1423093.1, "taker_buy_quote": 49596.282073 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.03489, "high": 0.03499, "low": 0.03407, "close": 0.0343, "volume": 2287214.9, "close_time": 1768694399999, "quote_volume": 79163.169117, "trades": 1372, "taker_buy_base": 1374431.4, "taker_buy_quote": 47586.12774 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.03429, "high": 0.0346, "low": 0.03371, "close": 0.03409, "volume": 2059983.5, "close_time": 1768708799999, "quote_volume": 70238.132293, "trades": 1553, "taker_buy_base": 1048741.1, "taker_buy_quote": 35755.855793 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.03409, "high": 0.03428, "low": 0.03376, "close": 0.03387, "volume": 2480191.1, "close_time": 1768723199999, "quote_volume": 84322.860037, "trades": 1304, "taker_buy_base": 1080079.0, "taker_buy_quote": 36725.021213 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.03386, "high": 0.03495, "low": 0.03384, "close": 0.03452, "volume": 2242196.1, "close_time": 1768737599999, "quote_volume": 77066.32996, "trades": 1372, "taker_buy_base": 1699919.8, "taker_buy_quote": 58425.682098 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.03455, "high": 0.03515, "low": 0.03384, "close": 0.0344, "volume": 3174513.8, "close_time": 1768751999999, "quote_volume": 109378.562356, "trades": 1920, "taker_buy_base": 1514620.9, "taker_buy_quote": 52095.345762 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0344, "high": 0.03618, "low": 0.0343, "close": 0.03583, "volume": 3948375.6, "close_time": 1768766399999, "quote_volume": 139143.592055, "trades": 2580, "taker_buy_base": 2413665.4, "taker_buy_quote": 84958.5626 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.03587, "high": 0.03634, "low": 0.03325, "close": 0.03336, "volume": 5234582.2, "close_time": 1768780799999, "quote_volume": 183865.168908, "trades": 2883, "taker_buy_base": 2474077.8, "taker_buy_quote": 86799.156838 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03337, "high": 0.03338, "low": 0.02968, "close": 0.03269, "volume": 14318764.2, "close_time": 1768795199999, "quote_volume": 451422.990661, "trades": 5592, "taker_buy_base": 8398856.5, "taker_buy_quote": 265154.728876 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.03257, "high": 0.03317, "low": 0.03158, "close": 0.03255, "volume": 5107466.4, "close_time": 1768809599999, "quote_volume": 165753.379872, "trades": 2350, "taker_buy_base": 2402705.0, "taker_buy_quote": 78014.49656 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.03253, "high": 0.03283, "low": 0.03153, "close": 0.03174, "volume": 5557289.4, "close_time": 1768823999999, "quote_volume": 179340.95863, "trades": 1780, "taker_buy_base": 2348609.0, "taker_buy_quote": 75759.143343 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.03174, "high": 0.03217, "low": 0.03156, "close": 0.03193, "volume": 1826365.8, "close_time": 1768838399999, "quote_volume": 58222.401731, "trades": 1091, "taker_buy_base": 994519.4, "taker_buy_quote": 31702.358443 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.03185, "high": 0.03302, "low": 0.03183, "close": 0.03258, "volume": 4591498.0, "close_time": 1768852799999, "quote_volume": 148859.414522, "trades": 1741, "taker_buy_base": 2738907.2, "taker_buy_quote": 88769.328256 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0326, "high": 0.03276, "low": 0.03183, "close": 0.03225, "volume": 3528142.8, "close_time": 1768867199999, "quote_volume": 114107.312253, "trades": 1330, "taker_buy_base": 2164212.4, "taker_buy_quote": 70012.028105 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.03226, "high": 0.03228, "low": 0.03133, "close": 0.03139, "volume": 3050435.6, "close_time": 1768881599999, "quote_volume": 96745.247701, "trades": 1125, "taker_buy_base": 1232801.8, "taker_buy_quote": 39070.790438 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.03137, "high": 0.03149, "low": 0.03038, "close": 0.03039, "volume": 5083274.8, "close_time": 1768895999999, "quote_volume": 156868.224726, "trades": 1425, "taker_buy_base": 1781757.0, "taker_buy_quote": 55118.854103 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.03041, "high": 0.03045, "low": 0.02975, "close": 0.03018, "volume": 4877187.8, "close_time": 1768910399999, "quote_volume": 146518.908437, "trades": 1551, "taker_buy_base": 2212839.3, "taker_buy_quote": 66427.909614 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.03019, "high": 0.03045, "low": 0.02947, "close": 0.02997, "volume": 4648212.4, "close_time": 1768924799999, "quote_volume": 138647.860368, "trades": 1219, "taker_buy_base": 2339996.1, "taker_buy_quote": 69773.316472 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.02997, "high": 0.03026, "low": 0.02912, "close": 0.02949, "volume": 3670256.4, "close_time": 1768939199999, "quote_volume": 108363.329081, "trades": 988, "taker_buy_base": 2371040.2, "taker_buy_quote": 69866.20185 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.02949, "high": 0.02991, "low": 0.02865, "close": 0.02948, "volume": 4319664.0, "close_time": 1768953599999, "quote_volume": 126940.638414, "trades": 1000, "taker_buy_base": 1959580.2, "taker_buy_quote": 57436.342492 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02938, "high": 0.03078, "low": 0.02935, "close": 0.03001, "volume": 4163891.5, "close_time": 1768967999999, "quote_volume": 126133.25926, "trades": 1566, "taker_buy_base": 2358362.5, "taker_buy_quote": 71407.490382 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.02999, "high": 0.03064, "low": 0.02996, "close": 0.0302, "volume": 2408973.4, "close_time": 1768982399999, "quote_volume": 72935.408737, "trades": 1258, "taker_buy_base": 1373399.3, "taker_buy_quote": 41551.448813 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0302, "high": 0.03033, "low": 0.02964, "close": 0.02964, "volume": 2116253.4, "close_time": 1768996799999, "quote_volume": 63677.887927, "trades": 1197, "taker_buy_base": 729259.0, "taker_buy_quote": 21979.353602 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0297, "high": 0.03125, "low": 0.02936, "close": 0.03119, "volume": 5384982.7, "close_time": 1769011199999, "quote_volume": 164031.999124, "trades": 1548, "taker_buy_base": 3317223.9, "taker_buy_quote": 101229.393385 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.03119, "high": 0.03148, "low": 0.02941, "close": 0.03142, "volume": 8111314.7, "close_time": 1769025599999, "quote_volume": 244068.382823, "trades": 2095, "taker_buy_base": 3896463.6, "taker_buy_quote": 116879.556313 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.03146, "high": 0.03166, "low": 0.03027, "close": 0.03038, "volume": 2114170.9, "close_time": 1769039999999, "quote_volume": 65758.198013, "trades": 668, "taker_buy_base": 1187097.9, "taker_buy_quote": 36935.392384 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03053, "high": 0.0306, "low": 0.02988, "close": 0.03008, "volume": 1239196.9, "close_time": 1769054399999, "quote_volume": 37592.117865, "trades": 366, "taker_buy_base": 427842.0, "taker_buy_quote": 12983.222434 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.03013, "high": 0.03034, "low": 0.02987, "close": 0.03003, "volume": 773857.1, "close_time": 1769068799999, "quote_volume": 23319.381245, "trades": 225, "taker_buy_base": 351415.7, "taker_buy_quote": 10579.706793 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.03016, "high": 0.03055, "low": 0.0299, "close": 0.02994, "volume": 1655839.8, "close_time": 1769083199999, "quote_volume": 50041.000581, "trades": 801, "taker_buy_base": 744549.2, "taker_buy_quote": 22518.990982 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.02994, "high": 0.03013, "low": 0.02934, "close": 0.02964, "volume": 2463805.9, "close_time": 1769097599999, "quote_volume": 73203.259332, "trades": 1202, "taker_buy_base": 1337777.5, "taker_buy_quote": 39788.756698 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02968, "high": 0.03005, "low": 0.02936, "close": 0.02959, "volume": 1555278.9, "close_time": 1769111999999, "quote_volume": 46191.684853, "trades": 936, "taker_buy_base": 834193.2, "taker_buy_quote": 24814.419105 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.02952, "high": 0.0297, "low": 0.02889, "close": 0.02911, "volume": 2454239.0, "close_time": 1769126399999, "quote_volume": 71663.343757, "trades": 1317, "taker_buy_base": 1110016.0, "taker_buy_quote": 32451.372876 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02912, "high": 0.02953, "low": 0.02902, "close": 0.02939, "volume": 3625138.3, "close_time": 1769140799999, "quote_volume": 106553.560417, "trades": 1134, "taker_buy_base": 947883.6, "taker_buy_quote": 27799.692789 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0294, "high": 0.03029, "low": 0.02937, "close": 0.02979, "volume": 3014932.0, "close_time": 1769155199999, "quote_volume": 89895.169135, "trades": 963, "taker_buy_base": 1614803.2, "taker_buy_quote": 48165.641305 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02977, "high": 0.02995, "low": 0.02943, "close": 0.0297, "volume": 2192533.8, "close_time": 1769169599999, "quote_volume": 65124.021069, "trades": 823, "taker_buy_base": 1316520.7, "taker_buy_quote": 39121.252081 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02969, "high": 0.02969, "low": 0.0287, "close": 0.02957, "volume": 2554799.0, "close_time": 1769183999999, "quote_volume": 74646.882171, "trades": 1221, "taker_buy_base": 1244188.3, "taker_buy_quote": 36377.987811 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.02958, "high": 0.03027, "low": 0.02906, "close": 0.02913, "volume": 3608845.3, "close_time": 1769198399999, "quote_volume": 106848.461404, "trades": 1360, "taker_buy_base": 2479401.8, "taker_buy_quote": 73394.799207 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.02911, "high": 0.02922, "low": 0.02865, "close": 0.02914, "volume": 2189218.8, "close_time": 1769212799999, "quote_volume": 63436.719162, "trades": 914, "taker_buy_base": 1467027.0, "taker_buy_quote": 42564.072828 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02913, "high": 0.02954, "low": 0.02874, "close": 0.02945, "volume": 2370529.9, "close_time": 1769227199999, "quote_volume": 68910.570347, "trades": 1171, "taker_buy_base": 1699188.8, "taker_buy_quote": 49379.261087 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02939, "high": 0.02957, "low": 0.02904, "close": 0.02909, "volume": 1200318.9, "close_time": 1769241599999, "quote_volume": 35123.586648, "trades": 862, "taker_buy_base": 719250.0, "taker_buy_quote": 21034.178145 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02907, "high": 0.02928, "low": 0.02873, "close": 0.02881, "volume": 2595713.9, "close_time": 1769255999999, "quote_volume": 75160.420661, "trades": 1140, "taker_buy_base": 1345275.9, "taker_buy_quote": 38980.578057 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02884, "high": 0.02896, "low": 0.02854, "close": 0.02862, "volume": 2381339.5, "close_time": 1769270399999, "quote_volume": 68548.145739, "trades": 1006, "taker_buy_base": 1524831.6, "taker_buy_quote": 43884.712622 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0286, "high": 0.02879, "low": 0.02828, "close": 0.0285, "volume": 1566809.0, "close_time": 1769284799999, "quote_volume": 44823.589148, "trades": 935, "taker_buy_base": 967281.2, "taker_buy_quote": 27666.3246 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02853, "high": 0.02884, "low": 0.02843, "close": 0.02881, "volume": 2058688.7, "close_time": 1769299199999, "quote_volume": 59011.26228, "trades": 899, "taker_buy_base": 914100.4, "taker_buy_quote": 26168.113216 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02878, "high": 0.029, "low": 0.02833, "close": 0.02842, "volume": 2205037.4, "close_time": 1769313599999, "quote_volume": 63063.284598, "trades": 977, "taker_buy_base": 1177227.9, "taker_buy_quote": 33693.534755 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02832, "high": 0.02868, "low": 0.02821, "close": 0.02845, "volume": 1528261.5, "close_time": 1769327999999, "quote_volume": 43416.180145, "trades": 865, "taker_buy_base": 1110253.6, "taker_buy_quote": 31547.704581 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02843, "high": 0.02866, "low": 0.02812, "close": 0.02834, "volume": 2339825.4, "close_time": 1769342399999, "quote_volume": 66459.747236, "trades": 895, "taker_buy_base": 1265072.3, "taker_buy_quote": 35939.130138 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02834, "high": 0.0285, "low": 0.0278, "close": 0.02817, "volume": 4198950.1, "close_time": 1769356799999, "quote_volume": 118208.518284, "trades": 1172, "taker_buy_base": 1693500.2, "taker_buy_quote": 47828.842972 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02811, "high": 0.02818, "low": 0.02645, "close": 0.02663, "volume": 13258762.5, "close_time": 1769371199999, "quote_volume": 361601.733975, "trades": 2260, "taker_buy_base": 5905211.1, "taker_buy_quote": 161213.087725 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02664, "high": 0.02724, "low": 0.02656, "close": 0.02719, "volume": 3370594.3, "close_time": 1769385599999, "quote_volume": 90840.20269, "trades": 770, "taker_buy_base": 1901259.9, "taker_buy_quote": 51247.836535 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02718, "high": 0.02807, "low": 0.02708, "close": 0.02772, "volume": 1389652.1, "close_time": 1769399999999, "quote_volume": 38496.25946, "trades": 620, "taker_buy_base": 807627.0, "taker_buy_quote": 22342.853574 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02773, "high": 0.02818, "low": 0.02773, "close": 0.02818, "volume": 2913513.7, "close_time": 1769414399999, "quote_volume": 81428.508544, "trades": 685, "taker_buy_base": 1571721.6, "taker_buy_quote": 43925.712932 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02819, "high": 0.02832, "low": 0.02776, "close": 0.02786, "volume": 1539033.0, "close_time": 1769428799999, "quote_volume": 43066.10941, "trades": 570, "taker_buy_base": 883340.9, "taker_buy_quote": 24674.966801 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.02791, "high": 0.02885, "low": 0.02783, "close": 0.02849, "volume": 3180997.2, "close_time": 1769443199999, "quote_volume": 89783.916767, "trades": 863, "taker_buy_base": 2012843.7, "taker_buy_quote": 56865.609117 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0285, "high": 0.02903, "low": 0.02837, "close": 0.02854, "volume": 3066059.9, "close_time": 1769457599999, "quote_volume": 88051.632888, "trades": 827, "taker_buy_base": 1971530.9, "taker_buy_quote": 56643.79539 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02854, "high": 0.02869, "low": 0.02822, "close": 0.02825, "volume": 1793830.5, "close_time": 1769471999999, "quote_volume": 50948.93169, "trades": 632, "taker_buy_base": 991569.2, "taker_buy_quote": 28150.332184 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02826, "high": 0.02844, "low": 0.02801, "close": 0.02806, "volume": 1831807.1, "close_time": 1769486399999, "quote_volume": 51695.541262, "trades": 727, "taker_buy_base": 1134416.2, "taker_buy_quote": 32021.424489 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02806, "high": 0.02818, "low": 0.0276, "close": 0.02769, "volume": 1044564.4, "close_time": 1769500799999, "quote_volume": 29068.247594, "trades": 588, "taker_buy_base": 703094.7, "taker_buy_quote": 19563.231082 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0277, "high": 0.02778, "low": 0.02745, "close": 0.02753, "volume": 1146968.3, "close_time": 1769515199999, "quote_volume": 31630.257416, "trades": 602, "taker_buy_base": 618700.6, "taker_buy_quote": 17069.66209 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02749, "high": 0.02762, "low": 0.02692, "close": 0.02743, "volume": 2418026.8, "close_time": 1769529599999, "quote_volume": 65892.971327, "trades": 1007, "taker_buy_base": 1514180.0, "taker_buy_quote": 41305.293295 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02744, "high": 0.0281, "low": 0.027, "close": 0.02763, "volume": 2938734.6, "close_time": 1769543999999, "quote_volume": 80605.211101, "trades": 1003, "taker_buy_base": 1538908.1, "taker_buy_quote": 42300.910477 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.02758, "high": 0.0282, "low": 0.02758, "close": 0.02797, "volume": 3006136.9, "close_time": 1769558399999, "quote_volume": 83881.778234, "trades": 1042, "taker_buy_base": 1407400.7, "taker_buy_quote": 39225.911357 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02797, "high": 0.02819, "low": 0.02752, "close": 0.02764, "volume": 2514042.4, "close_time": 1769572799999, "quote_volume": 69836.578524, "trades": 701, "taker_buy_base": 1108140.5, "taker_buy_quote": 30757.992066 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02759, "high": 0.0278, "low": 0.02728, "close": 0.02767, "volume": 2070829.8, "close_time": 1769587199999, "quote_volume": 57069.673543, "trades": 761, "taker_buy_base": 1217017.1, "taker_buy_quote": 33501.20307 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02764, "high": 0.0279, "low": 0.02735, "close": 0.0279, "volume": 1242939.7, "close_time": 1769601599999, "quote_volume": 34219.02126, "trades": 736, "taker_buy_base": 832628.4, "taker_buy_quote": 22913.05214 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0279, "high": 0.0279, "low": 0.02697, "close": 0.02715, "volume": 2982714.0, "close_time": 1769615999999, "quote_volume": 81881.527396, "trades": 854, "taker_buy_base": 1180609.4, "taker_buy_quote": 32342.559082 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02717, "high": 0.02758, "low": 0.0269, "close": 0.02745, "volume": 1962048.1, "close_time": 1769630399999, "quote_volume": 53288.659788, "trades": 848, "taker_buy_base": 808669.6, "taker_buy_quote": 22010.913428 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02736, "high": 0.02798, "low": 0.02706, "close": 0.02757, "volume": 2398359.8, "close_time": 1769644799999, "quote_volume": 65828.233981, "trades": 907, "taker_buy_base": 1328251.6, "taker_buy_quote": 36513.970342 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0276, "high": 0.02767, "low": 0.02625, "close": 0.0264, "volume": 3145254.4, "close_time": 1769659199999, "quote_volume": 83953.957418, "trades": 1577, "taker_buy_base": 1390896.4, "taker_buy_quote": 37154.279782 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02635, "high": 0.02674, "low": 0.0262, "close": 0.02654, "volume": 1152113.5, "close_time": 1769673599999, "quote_volume": 30600.832953, "trades": 913, "taker_buy_base": 632676.0, "taker_buy_quote": 16812.933418 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02653, "high": 0.02666, "low": 0.0262, "close": 0.02623, "volume": 1554299.8, "close_time": 1769687999999, "quote_volume": 41150.117133, "trades": 882, "taker_buy_base": 764934.0, "taker_buy_quote": 20227.496333 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0262, "high": 0.02635, "low": 0.02432, "close": 0.02504, "volume": 7386738.3, "close_time": 1769702399999, "quote_volume": 184986.175471, "trades": 1576, "taker_buy_base": 3392820.1, "taker_buy_quote": 84951.18723 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.025, "high": 0.02565, "low": 0.02444, "close": 0.02493, "volume": 10524536.8, "close_time": 1769716799999, "quote_volume": 262305.130921, "trades": 1449, "taker_buy_base": 5640857.4, "taker_buy_quote": 140302.491739 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02487, "high": 0.0254, "low": 0.02479, "close": 0.02522, "volume": 1533430.7, "close_time": 1769731199999, "quote_volume": 38501.782218, "trades": 400, "taker_buy_base": 884675.5, "taker_buy_quote": 22209.683964 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02529, "high": 0.02533, "low": 0.02405, "close": 0.02434, "volume": 3237805.1, "close_time": 1769745599999, "quote_volume": 79503.894651, "trades": 1050, "taker_buy_base": 1510413.7, "taker_buy_quote": 37055.789171 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02437, "high": 0.02473, "low": 0.02383, "close": 0.02438, "volume": 1894413.7, "close_time": 1769759999999, "quote_volume": 46016.232112, "trades": 575, "taker_buy_base": 925047.1, "taker_buy_quote": 22494.694975 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02433, "high": 0.02478, "low": 0.02404, "close": 0.02469, "volume": 1300280.6, "close_time": 1769774399999, "quote_volume": 31721.2083, "trades": 438, "taker_buy_base": 656663.2, "taker_buy_quote": 15982.373851 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02472, "high": 0.02475, "low": 0.02394, "close": 0.02435, "volume": 2777618.5, "close_time": 1769788799999, "quote_volume": 67552.307398, "trades": 816, "taker_buy_base": 1228072.1, "taker_buy_quote": 29902.598544 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02432, "high": 0.02505, "low": 0.02384, "close": 0.02478, "volume": 2825597.5, "close_time": 1769803199999, "quote_volume": 69397.690258, "trades": 903, "taker_buy_base": 1507594.0, "taker_buy_quote": 37051.847792 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02473, "high": 0.02473, "low": 0.02425, "close": 0.02444, "volume": 3707129.4, "close_time": 1769817599999, "quote_volume": 90569.506406, "trades": 678, "taker_buy_base": 1886967.3, "taker_buy_quote": 46148.028267 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02448, "high": 0.0245, "low": 0.02428, "close": 0.02428, "volume": 830155.5, "close_time": 1769831999999, "quote_volume": 20270.885685, "trades": 206, "taker_buy_base": 456805.5, "taker_buy_quote": 11160.314099 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02433, "high": 0.02437, "low": 0.02355, "close": 0.0238, "volume": 1542765.8, "close_time": 1769846399999, "quote_volume": 36777.935846, "trades": 349, "taker_buy_base": 644211.4, "taker_buy_quote": 15360.080748 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0238, "high": 0.02387, "low": 0.02336, "close": 0.02343, "volume": 2818905.4, "close_time": 1769860799999, "quote_volume": 66393.884122, "trades": 784, "taker_buy_base": 1202987.6, "taker_buy_quote": 28331.41526 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02344, "high": 0.02347, "low": 0.02171, "close": 0.02224, "volume": 5354909.1, "close_time": 1769875199999, "quote_volume": 120300.516856, "trades": 1733, "taker_buy_base": 2764761.4, "taker_buy_quote": 62033.101554 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.02225, "high": 0.02264, "low": 0.01981, "close": 0.02139, "volume": 20746246.3, "close_time": 1769889599999, "quote_volume": 439836.970679, "trades": 5679, "taker_buy_base": 9774606.3, "taker_buy_quote": 207122.794157 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.02143, "high": 0.02228, "low": 0.02107, "close": 0.02212, "volume": 4323036.6, "close_time": 1769903999999, "quote_volume": 93110.773904, "trades": 1109, "taker_buy_base": 2259682.7, "taker_buy_quote": 48822.362961 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02209, "high": 0.03137, "low": 0.02208, "close": 0.02686, "volume": 62754019.0, "close_time": 1769918399999, "quote_volume": 1660136.063691, "trades": 20289, "taker_buy_base": 30756357.1, "taker_buy_quote": 814467.352527 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.02685, "high": 0.02871, "low": 0.02636, "close": 0.02667, "volume": 25411657.1, "close_time": 1769932799999, "quote_volume": 694936.10218, "trades": 6450, "taker_buy_base": 12112818.0, "taker_buy_quote": 332582.354688 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.02664, "high": 0.03744, "low": 0.02616, "close": 0.02906, "volume": 98023330.2, "close_time": 1769947199999, "quote_volume": 3114237.712219, "trades": 46036, "taker_buy_base": 49996380.2, "taker_buy_quote": 1592422.273201 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.02909, "high": 0.03349, "low": 0.0264, "close": 0.02886, "volume": 35695318.6, "close_time": 1769961599999, "quote_volume": 1044465.042941, "trades": 15807, "taker_buy_base": 18979409.7, "taker_buy_quote": 558641.618365 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.02875, "high": 0.03279, "low": 0.02841, "close": 0.02909, "volume": 37238500.0, "close_time": 1769975999999, "quote_volume": 1118490.383669, "trades": 14981, "taker_buy_base": 19821467.1, "taker_buy_quote": 596833.892431 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.02906, "high": 0.031, "low": 0.02763, "close": 0.0307, "volume": 17367993.1, "close_time": 1769990399999, "quote_volume": 502488.818682, "trades": 7042, "taker_buy_base": 9130594.2, "taker_buy_quote": 264863.806926 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03074, "high": 0.03248, "low": 0.02545, "close": 0.02613, "volume": 45393432.2, "close_time": 1770004799999, "quote_volume": 1322790.815809, "trades": 26225, "taker_buy_base": 21698150.0, "taker_buy_quote": 632868.206731 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.02609, "high": 0.02687, "low": 0.02453, "close": 0.0249, "volume": 15376651.9, "close_time": 1770019199999, "quote_volume": 393620.464731, "trades": 5285, "taker_buy_base": 6804171.7, "taker_buy_quote": 174021.601104 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.02491, "high": 0.02584, "low": 0.02455, "close": 0.02494, "volume": 9318220.8, "close_time": 1770033599999, "quote_volume": 233833.6248, "trades": 3377, "taker_buy_base": 4115156.1, "taker_buy_quote": 103384.189341 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.02496, "high": 0.02592, "low": 0.02476, "close": 0.02564, "volume": 7993114.9, "close_time": 1770047999999, "quote_volume": 201818.028575, "trades": 2636, "taker_buy_base": 3645272.5, "taker_buy_quote": 92213.846635 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0256, "high": 0.02662, "low": 0.02548, "close": 0.02554, "volume": 6745473.8, "close_time": 1770062399999, "quote_volume": 176264.267137, "trades": 2508, "taker_buy_base": 2727997.9, "taker_buy_quote": 71319.322205 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.02553, "high": 0.0263, "low": 0.0252, "close": 0.0258, "volume": 4645088.6, "close_time": 1770076799999, "quote_volume": 120270.130883, "trades": 1976, "taker_buy_base": 1811971.7, "taker_buy_quote": 46824.428703 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.02581, "high": 0.02704, "low": 0.02359, "close": 0.02387, "volume": 14461626.9, "close_time": 1770091199999, "quote_volume": 360361.695755, "trades": 6681, "taker_buy_base": 6768489.5, "taker_buy_quote": 169067.320925 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.02383, "high": 0.02427, "low": 0.02327, "close": 0.02362, "volume": 5241917.8, "close_time": 1770105599999, "quote_volume": 124472.584972, "trades": 2178, "taker_buy_base": 2462165.0, "taker_buy_quote": 58492.121408 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0236, "high": 0.02379, "low": 0.02311, "close": 0.02341, "volume": 5308490.6, "close_time": 1770119999999, "quote_volume": 124460.563405, "trades": 2137, "taker_buy_base": 2824593.0, "taker_buy_quote": 66389.60823 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.02338, "high": 0.02379, "low": 0.02297, "close": 0.02368, "volume": 6425842.7, "close_time": 1770134399999, "quote_volume": 149928.070791, "trades": 2060, "taker_buy_base": 3631967.4, "taker_buy_quote": 84661.254987 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.02365, "high": 0.02368, "low": 0.02223, "close": 0.0232, "volume": 9780933.8, "close_time": 1770148799999, "quote_volume": 223666.095127, "trades": 2939, "taker_buy_base": 4088915.5, "taker_buy_quote": 93586.218201 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.02318, "high": 0.02401, "low": 0.0227, "close": 0.02304, "volume": 5114877.9, "close_time": 1770163199999, "quote_volume": 119516.365896, "trades": 1851, "taker_buy_base": 2503969.5, "taker_buy_quote": 58361.738747 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02301, "high": 0.02402, "low": 0.02242, "close": 0.02383, "volume": 6834525.2, "close_time": 1770177599999, "quote_volume": 158339.979924, "trades": 2382, "taker_buy_base": 4029191.4, "taker_buy_quote": 93216.403089 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0238, "high": 0.02418, "low": 0.02345, "close": 0.02348, "volume": 6216129.4, "close_time": 1770191999999, "quote_volume": 147818.718571, "trades": 1724, "taker_buy_base": 3168541.5, "taker_buy_quote": 75233.543376 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02346, "high": 0.0252, "low": 0.02326, "close": 0.02464, "volume": 16079900.2, "close_time": 1770206399999, "quote_volume": 394124.989483, "trades": 5811, "taker_buy_base": 8725678.9, "taker_buy_quote": 213540.52083 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.02465, "high": 0.02482, "low": 0.02317, "close": 0.02329, "volume": 6816297.4, "close_time": 1770220799999, "quote_volume": 161994.988672, "trades": 2193, "taker_buy_base": 3823736.1, "taker_buy_quote": 90727.026724 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.02328, "high": 0.02373, "low": 0.0227, "close": 0.02364, "volume": 10183556.0, "close_time": 1770235199999, "quote_volume": 234816.698549, "trades": 2530, "taker_buy_base": 4151064.6, "taker_buy_quote": 95977.193227 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.02362, "high": 0.02364, "low": 0.02249, "close": 0.02309, "volume": 6108959.5, "close_time": 1770249599999, "quote_volume": 140470.42837, "trades": 1685, "taker_buy_base": 3854672.5, "taker_buy_quote": 88553.286724 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02309, "high": 0.02311, "low": 0.02158, "close": 0.02166, "volume": 4823983.2, "close_time": 1770263999999, "quote_volume": 106822.921518, "trades": 2192, "taker_buy_base": 2562838.5, "taker_buy_quote": 56847.375771 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.02166, "high": 0.02214, "low": 0.02154, "close": 0.02171, "volume": 3778823.8, "close_time": 1770278399999, "quote_volume": 82537.777469, "trades": 1799, "taker_buy_base": 2281880.4, "taker_buy_quote": 49822.932088 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.02172, "high": 0.02247, "low": 0.02143, "close": 0.02158, "volume": 4035518.3, "close_time": 1770292799999, "quote_volume": 88487.981538, "trades": 1935, "taker_buy_base": 2498670.7, "taker_buy_quote": 54873.170299 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0216, "high": 0.02186, "low": 0.02071, "close": 0.02097, "volume": 12749936.6, "close_time": 1770307199999, "quote_volume": 271781.368913, "trades": 4772, "taker_buy_base": 6699097.9, "taker_buy_quote": 142846.232283 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.02101, "high": 0.02152, "low": 0.01994, "close": 0.01998, "volume": 11058651.2, "close_time": 1770321599999, "quote_volume": 228084.756975, "trades": 3979, "taker_buy_base": 5490158.4, "taker_buy_quote": 113493.52559 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01997, "high": 0.02096, "low": 0.01914, "close": 0.02053, "volume": 10775981.0, "close_time": 1770335999999, "quote_volume": 215491.668258, "trades": 4144, "taker_buy_base": 5944553.7, "taker_buy_quote": 118921.024638 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02053, "high": 0.02464, "low": 0.01885, "close": 0.02296, "volume": 29794649.4, "close_time": 1770350399999, "quote_volume": 667139.243881, "trades": 17743, "taker_buy_base": 15167741.5, "taker_buy_quote": 341248.32002 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02293, "high": 0.02392, "low": 0.02208, "close": 0.0232, "volume": 11384496.7, "close_time": 1770364799999, "quote_volume": 261524.220974, "trades": 5030, "taker_buy_base": 5889645.4, "taker_buy_quote": 135390.625139 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0232, "high": 0.02485, "low": 0.02288, "close": 0.02425, "volume": 15702218.3, "close_time": 1770379199999, "quote_volume": 377243.403271, "trades": 6355, "taker_buy_base": 6950702.1, "taker_buy_quote": 166790.034376 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.02426, "high": 0.02492, "low": 0.02314, "close": 0.02327, "volume": 19106592.3, "close_time": 1770393599999, "quote_volume": 454570.387421, "trades": 5766, "taker_buy_base": 9630481.4, "taker_buy_quote": 229119.336156 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.02329, "high": 0.02417, "low": 0.02297, "close": 0.0232, "volume": 9972766.0, "close_time": 1770407999999, "quote_volume": 234528.121814, "trades": 3213, "taker_buy_base": 6061217.9, "taker_buy_quote": 142270.499499 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.02319, "high": 0.02342, "low": 0.02277, "close": 0.02304, "volume": 3532138.8, "close_time": 1770422399999, "quote_volume": 81464.806886, "trades": 1383, "taker_buy_base": 1751408.7, "taker_buy_quote": 40414.475846 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02305, "high": 0.02423, "low": 0.02231, "close": 0.0225, "volume": 11807026.0, "close_time": 1770436799999, "quote_volume": 274107.86877, "trades": 4559, "taker_buy_base": 5157653.6, "taker_buy_quote": 120382.946746 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0225, "high": 0.02285, "low": 0.02136, "close": 0.02158, "volume": 6240764.7, "close_time": 1770451199999, "quote_volume": 137522.173581, "trades": 2273, "taker_buy_base": 2272995.5, "taker_buy_quote": 50225.235752 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.02155, "high": 0.0219, "low": 0.02148, "close": 0.02155, "volume": 3840648.9, "close_time": 1770465599999, "quote_volume": 83254.231138, "trades": 1552, "taker_buy_base": 1667905.4, "taker_buy_quote": 36135.978398 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.02155, "high": 0.0221, "low": 0.02147, "close": 0.02184, "volume": 3854144.2, "close_time": 1770479999999, "quote_volume": 83790.704769, "trades": 1488, "taker_buy_base": 1741669.8, "taker_buy_quote": 37851.349001 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.02185, "high": 0.0224, "low": 0.02175, "close": 0.02204, "volume": 7179482.5, "close_time": 1770494399999, "quote_volume": 158641.559574, "trades": 2940, "taker_buy_base": 3225072.9, "taker_buy_quote": 71268.568096 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02207, "high": 0.0222, "low": 0.02173, "close": 0.02185, "volume": 2086798.5, "close_time": 1770508799999, "quote_volume": 45871.455331, "trades": 971, "taker_buy_base": 1365856.9, "taker_buy_quote": 30034.134367 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02182, "high": 0.02232, "low": 0.02137, "close": 0.02139, "volume": 4520600.6, "close_time": 1770523199999, "quote_volume": 98407.402825, "trades": 1738, "taker_buy_base": 1876923.7, "taker_buy_quote": 41020.252966 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0214, "high": 0.02146, "low": 0.02116, "close": 0.02146, "volume": 2001703.9, "close_time": 1770537599999, "quote_volume": 42641.853121, "trades": 976, "taker_buy_base": 693500.4, "taker_buy_quote": 14770.016874 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02144, "high": 0.02217, "low": 0.02131, "close": 0.02174, "volume": 3591988.2, "close_time": 1770551999999, "quote_volume": 77999.835512, "trades": 1325, "taker_buy_base": 2042735.9, "taker_buy_quote": 44376.839995 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02173, "high": 0.02198, "low": 0.02148, "close": 0.02152, "volume": 3656570.7, "close_time": 1770566399999, "quote_volume": 79404.725449, "trades": 1307, "taker_buy_base": 1565797.9, "taker_buy_quote": 33991.423344 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02154, "high": 0.02167, "low": 0.02106, "close": 0.02141, "volume": 3741725.6, "close_time": 1770580799999, "quote_volume": 80098.202118, "trades": 1016, "taker_buy_base": 2700916.7, "taker_buy_quote": 57931.155103 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0214, "high": 0.02155, "low": 0.02095, "close": 0.02114, "volume": 3651762.2, "close_time": 1770595199999, "quote_volume": 77338.568581, "trades": 1045, "taker_buy_base": 1141684.0, "taker_buy_quote": 24274.367975 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02113, "high": 0.02145, "low": 0.02073, "close": 0.02119, "volume": 5585565.1, "close_time": 1770609599999, "quote_volume": 117485.433465, "trades": 1481, "taker_buy_base": 4189853.8, "taker_buy_quote": 88098.611326 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02118, "high": 0.02159, "low": 0.02107, "close": 0.02111, "volume": 4209082.2, "close_time": 1770623999999, "quote_volume": 89696.437897, "trades": 1563, "taker_buy_base": 2281198.7, "taker_buy_quote": 48611.795985 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02112, "high": 0.02114, "low": 0.0203, "close": 0.02091, "volume": 6312979.3, "close_time": 1770638399999, "quote_volume": 131224.612591, "trades": 1752, "taker_buy_base": 3238280.9, "taker_buy_quote": 67481.725204 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0209, "high": 0.02183, "low": 0.02049, "close": 0.02149, "volume": 5008616.6, "close_time": 1770652799999, "quote_volume": 106028.213544, "trades": 1834, "taker_buy_base": 2550149.0, "taker_buy_quote": 54012.769768 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02144, "high": 0.02326, "low": 0.02128, "close": 0.02266, "volume": 16913093.3, "close_time": 1770667199999, "quote_volume": 378621.20772, "trades": 4097, "taker_buy_base": 8431929.2, "taker_buy_quote": 188898.254854 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02267, "high": 0.02297, "low": 0.02225, "close": 0.02253, "volume": 4087720.4, "close_time": 1770681599999, "quote_volume": 92090.038922, "trades": 877, "taker_buy_base": 1917360.7, "taker_buy_quote": 43235.494912 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0226, "high": 0.0232, "low": 0.02133, "close": 0.02154, "volume": 6067519.5, "close_time": 1770695999999, "quote_volume": 136366.719245, "trades": 1481, "taker_buy_base": 2367225.5, "taker_buy_quote": 53453.870896 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02152, "high": 0.02161, "low": 0.02094, "close": 0.0212, "volume": 2606595.1, "close_time": 1770710399999, "quote_volume": 55421.71972, "trades": 538, "taker_buy_base": 1161161.5, "taker_buy_quote": 24766.37005 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02118, "high": 0.0216, "low": 0.02112, "close": 0.0212, "volume": 1815775.3, "close_time": 1770724799999, "quote_volume": 38790.209353, "trades": 664, "taker_buy_base": 873583.3, "taker_buy_quote": 18686.961448 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0212, "high": 0.02146, "low": 0.02109, "close": 0.0214, "volume": 2603423.4, "close_time": 1770739199999, "quote_volume": 55398.878562, "trades": 1053, "taker_buy_base": 1228729.4, "taker_buy_quote": 26136.996152 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0214, "high": 0.02152, "low": 0.02115, "close": 0.02128, "volume": 2005748.5, "close_time": 1770753599999, "quote_volume": 42809.63443, "trades": 1113, "taker_buy_base": 1165595.6, "taker_buy_quote": 24906.148256 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02125, "high": 0.02157, "low": 0.02115, "close": 0.02157, "volume": 1927330.8, "close_time": 1770767999999, "quote_volume": 41125.076469, "trades": 707, "taker_buy_base": 1456794.6, "taker_buy_quote": 31125.279968 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02153, "high": 0.02196, "low": 0.02112, "close": 0.02148, "volume": 2210420.6, "close_time": 1770782399999, "quote_volume": 47580.089981, "trades": 1036, "taker_buy_base": 898937.0, "taker_buy_quote": 19335.630803 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02147, "high": 0.0216, "low": 0.02079, "close": 0.021, "volume": 2134799.6, "close_time": 1770796799999, "quote_volume": 45111.305422, "trades": 1069, "taker_buy_base": 1126961.9, "taker_buy_quote": 23841.912212 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02098, "high": 0.02146, "low": 0.02077, "close": 0.02136, "volume": 2018117.8, "close_time": 1770811199999, "quote_volume": 42337.667446, "trades": 1053, "taker_buy_base": 1339324.2, "taker_buy_quote": 28097.269323 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.02128, "high": 0.02242, "low": 0.02122, "close": 0.02156, "volume": 6905137.7, "close_time": 1770825599999, "quote_volume": 149915.542956, "trades": 2337, "taker_buy_base": 3766968.6, "taker_buy_quote": 81567.277899 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.02154, "high": 0.02229, "low": 0.02151, "close": 0.02217, "volume": 3120410.2, "close_time": 1770839999999, "quote_volume": 68366.394404, "trades": 1195, "taker_buy_base": 1685316.2, "taker_buy_quote": 36914.584921 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.02217, "high": 0.02234, "low": 0.02185, "close": 0.02219, "volume": 2483795.4, "close_time": 1770854399999, "quote_volume": 54913.899406, "trades": 806, "taker_buy_base": 1654265.1, "taker_buy_quote": 36607.330373 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02221, "high": 0.0225, "low": 0.02203, "close": 0.02217, "volume": 1997617.5, "close_time": 1770868799999, "quote_volume": 44465.004408, "trades": 877, "taker_buy_base": 1000089.4, "taker_buy_quote": 22234.141554 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.02215, "high": 0.02289, "low": 0.02212, "close": 0.02269, "volume": 3393871.0, "close_time": 1770883199999, "quote_volume": 76512.681564, "trades": 1248, "taker_buy_base": 1997370.0, "taker_buy_quote": 45008.03596 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02263, "high": 0.02266, "low": 0.02214, "close": 0.02214, "volume": 2250066.0, "close_time": 1770897599999, "quote_volume": 50409.955081, "trades": 1113, "taker_buy_base": 1196672.7, "taker_buy_quote": 26820.793069 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02215, "high": 0.02219, "low": 0.02164, "close": 0.02165, "volume": 3309920.8, "close_time": 1770911999999, "quote_volume": 72759.778744, "trades": 1246, "taker_buy_base": 1908261.0, "taker_buy_quote": 41964.491432 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02166, "high": 0.0221, "low": 0.02133, "close": 0.02185, "volume": 2525187.8, "close_time": 1770926399999, "quote_volume": 54704.962351, "trades": 1317, "taker_buy_base": 1512016.1, "taker_buy_quote": 32723.451881 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02188, "high": 0.02234, "low": 0.0215, "close": 0.02218, "volume": 1192863.1, "close_time": 1770940799999, "quote_volume": 26133.292538, "trades": 961, "taker_buy_base": 734082.4, "taker_buy_quote": 16061.805947 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02218, "high": 0.02219, "low": 0.0215, "close": 0.02184, "volume": 1885659.1, "close_time": 1770955199999, "quote_volume": 41180.085876, "trades": 933, "taker_buy_base": 1116010.1, "taker_buy_quote": 24375.841554 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02185, "high": 0.02216, "low": 0.02172, "close": 0.02209, "volume": 1395348.4, "close_time": 1770969599999, "quote_volume": 30631.373465, "trades": 914, "taker_buy_base": 696615.7, "taker_buy_quote": 15266.607614 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.02209, "high": 0.02237, "low": 0.02199, "close": 0.0221, "volume": 2014124.2, "close_time": 1770983999999, "quote_volume": 44717.994737, "trades": 1312, "taker_buy_base": 1201122.5, "taker_buy_quote": 26667.51993 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.02209, "high": 0.02284, "low": 0.02182, "close": 0.02254, "volume": 2232756.2, "close_time": 1770998399999, "quote_volume": 49751.379131, "trades": 1477, "taker_buy_base": 1395598.1, "taker_buy_quote": 31080.338103 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.02254, "high": 0.02294, "low": 0.02251, "close": 0.02259, "volume": 1856336.5, "close_time": 1771012799999, "quote_volume": 42195.770915, "trades": 1161, "taker_buy_base": 1217062.0, "taker_buy_quote": 27669.519371 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02256, "high": 0.0228, "low": 0.02238, "close": 0.02239, "volume": 1082636.2, "close_time": 1771027199999, "quote_volume": 24442.686908, "trades": 814, "taker_buy_base": 469825.6, "taker_buy_quote": 10626.16169 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0224, "high": 0.02258, "low": 0.02222, "close": 0.02243, "volume": 1330000.9, "close_time": 1771041599999, "quote_volume": 29774.497418, "trades": 979, "taker_buy_base": 478456.9, "taker_buy_quote": 10719.329598 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02242, "high": 0.02262, "low": 0.02214, "close": 0.02247, "volume": 1416477.0, "close_time": 1771055999999, "quote_volume": 31709.600782, "trades": 937, "taker_buy_base": 820148.3, "taker_buy_quote": 18399.677269 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02247, "high": 0.02314, "low": 0.02247, "close": 0.02303, "volume": 1897104.4, "close_time": 1771070399999, "quote_volume": 43212.142043, "trades": 1307, "taker_buy_base": 1014502.5, "taker_buy_quote": 23129.382419 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02301, "high": 0.02301, "low": 0.02255, "close": 0.02296, "volume": 1794464.9, "close_time": 1771084799999, "quote_volume": 40920.480868, "trades": 1452, "taker_buy_base": 960458.5, "taker_buy_quote": 21914.013236 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.02296, "high": 0.0234, "low": 0.02271, "close": 0.02338, "volume": 3703168.0, "close_time": 1771099199999, "quote_volume": 85422.597945, "trades": 1728, "taker_buy_base": 1415140.1, "taker_buy_quote": 32688.686906 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02335, "high": 0.02358, "low": 0.02304, "close": 0.02311, "volume": 2127107.4, "close_time": 1771113599999, "quote_volume": 49605.105447, "trades": 1381, "taker_buy_base": 1024867.2, "taker_buy_quote": 23923.210557 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02312, "high": 0.02366, "low": 0.02247, "close": 0.02273, "volume": 4580740.2, "close_time": 1771127999999, "quote_volume": 105913.384552, "trades": 2401, "taker_buy_base": 1931569.3, "taker_buy_quote": 44717.347995 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02274, "high": 0.02306, "low": 0.02269, "close": 0.02275, "volume": 1399921.2, "close_time": 1771142399999, "quote_volume": 31953.36498, "trades": 1015, "taker_buy_base": 844182.2, "taker_buy_quote": 19249.822077 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02275, "high": 0.02335, "low": 0.0222, "close": 0.02254, "volume": 7353641.2, "close_time": 1771156799999, "quote_volume": 166313.884695, "trades": 2704, "taker_buy_base": 5552327.6, "taker_buy_quote": 125291.937891 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02254, "high": 0.02276, "low": 0.02179, "close": 0.0221, "volume": 6488216.3, "close_time": 1771171199999, "quote_volume": 143635.523549, "trades": 1937, "taker_buy_base": 4523267.5, "taker_buy_quote": 100115.617809 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02206, "high": 0.0221, "low": 0.02156, "close": 0.02164, "volume": 3124190.1, "close_time": 1771185599999, "quote_volume": 68115.409929, "trades": 1800, "taker_buy_base": 1704582.0, "taker_buy_quote": 37097.711198 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02162, "high": 0.02196, "low": 0.02157, "close": 0.02189, "volume": 1335288.0, "close_time": 1771199999999, "quote_volume": 29136.110979, "trades": 891, "taker_buy_base": 658053.0, "taker_buy_quote": 14350.442518 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02186, "high": 0.02192, "low": 0.02148, "close": 0.02184, "volume": 2076037.7, "close_time": 1771214399999, "quote_volume": 44881.17027, "trades": 976, "taker_buy_base": 728792.0, "taker_buy_quote": 15795.34736 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.02182, "high": 0.02219, "low": 0.0215, "close": 0.02153, "volume": 1497836.0, "close_time": 1771228799999, "quote_volume": 32639.979161, "trades": 994, "taker_buy_base": 1038490.6, "taker_buy_quote": 22627.918545 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02152, "high": 0.02188, "low": 0.02141, "close": 0.02162, "volume": 1989829.5, "close_time": 1771243199999, "quote_volume": 43073.737999, "trades": 1285, "taker_buy_base": 757509.6, "taker_buy_quote": 16391.547829 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02163, "high": 0.02219, "low": 0.02137, "close": 0.02149, "volume": 2350590.2, "close_time": 1771257599999, "quote_volume": 51189.802596, "trades": 1575, "taker_buy_base": 1346541.9, "taker_buy_quote": 29380.039998 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02149, "high": 0.02177, "low": 0.02147, "close": 0.02169, "volume": 1598082.5, "close_time": 1771271999999, "quote_volume": 34543.361386, "trades": 928, "taker_buy_base": 898512.8, "taker_buy_quote": 19400.394792 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02168, "high": 0.02206, "low": 0.02159, "close": 0.02203, "volume": 1233445.4, "close_time": 1771286399999, "quote_volume": 26949.416382, "trades": 1011, "taker_buy_base": 665826.6, "taker_buy_quote": 14552.497411 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02203, "high": 0.02206, "low": 0.02176, "close": 0.02176, "volume": 778416.6, "close_time": 1771300799999, "quote_volume": 17063.671718, "trades": 859, "taker_buy_base": 378973.5, "taker_buy_quote": 8311.750058 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02173, "high": 0.0221, "low": 0.02164, "close": 0.022, "volume": 1064271.5, "close_time": 1771315199999, "quote_volume": 23290.21817, "trades": 1032, "taker_buy_base": 544772.1, "taker_buy_quote": 11924.100883 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.022, "high": 0.02238, "low": 0.02173, "close": 0.02184, "volume": 3001906.9, "close_time": 1771329599999, "quote_volume": 66203.155746, "trades": 1470, "taker_buy_base": 1675472.5, "taker_buy_quote": 37002.531613 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02183, "high": 0.02196, "low": 0.02149, "close": 0.02185, "volume": 2484544.4, "close_time": 1771343999999, "quote_volume": 53996.080957, "trades": 1041, "taker_buy_base": 1201148.7, "taker_buy_quote": 26075.252968 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.02187, "high": 0.02224, "low": 0.02166, "close": 0.02198, "volume": 2911534.0, "close_time": 1771358399999, "quote_volume": 64088.015106, "trades": 937, "taker_buy_base": 1517183.5, "taker_buy_quote": 33435.278978 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02198, "high": 0.022, "low": 0.0218, "close": 0.02193, "volume": 1137926.4, "close_time": 1771372799999, "quote_volume": 24939.598074, "trades": 358, "taker_buy_base": 471169.2, "taker_buy_quote": 10326.600624 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02192, "high": 0.02197, "low": 0.02159, "close": 0.02195, "volume": 907084.2, "close_time": 1771387199999, "quote_volume": 19785.305041, "trades": 432, "taker_buy_base": 411789.6, "taker_buy_quote": 8980.167361 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.02193, "high": 0.02201, "low": 0.0217, "close": 0.02182, "volume": 1385094.7, "close_time": 1771401599999, "quote_volume": 30255.258226, "trades": 618, "taker_buy_base": 853367.6, "taker_buy_quote": 18633.426544 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02181, "high": 0.0219, "low": 0.0215, "close": 0.02159, "volume": 2097636.2, "close_time": 1771415999999, "quote_volume": 45591.381475, "trades": 1016, "taker_buy_base": 956668.1, "taker_buy_quote": 20798.805194 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.02158, "high": 0.02173, "low": 0.02136, "close": 0.02152, "volume": 1594507.4, "close_time": 1771430399999, "quote_volume": 34395.878424, "trades": 1112, "taker_buy_base": 724638.8, "taker_buy_quote": 15640.878135 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.02152, "high": 0.02152, "low": 0.0205, "close": 0.02068, "volume": 4194953.0, "close_time": 1771444799999, "quote_volume": 88324.5132, "trades": 1392, "taker_buy_base": 1634380.9, "taker_buy_quote": 34478.454591 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02067, "high": 0.02079, "low": 0.02042, "close": 0.02051, "volume": 2215678.3, "close_time": 1771459199999, "quote_volume": 45758.500449, "trades": 843, "taker_buy_base": 1538011.1, "taker_buy_quote": 31762.773741 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02052, "high": 0.02067, "low": 0.0203, "close": 0.02063, "volume": 896994.1, "close_time": 1771473599999, "quote_volume": 18392.242795, "trades": 726, "taker_buy_base": 503367.8, "taker_buy_quote": 10325.765923 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02064, "high": 0.02076, "low": 0.02044, "close": 0.02048, "volume": 1243302.9, "close_time": 1771487999999, "quote_volume": 25564.855365, "trades": 707, "taker_buy_base": 828495.6, "taker_buy_quote": 17033.512655 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02047, "high": 0.02047, "low": 0.01997, "close": 0.02002, "volume": 1655009.8, "close_time": 1771502399999, "quote_volume": 33415.642362, "trades": 861, "taker_buy_base": 774153.3, "taker_buy_quote": 15618.524398 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02002, "high": 0.02008, "low": 0.01956, "close": 0.01967, "volume": 2438186.6, "close_time": 1771516799999, "quote_volume": 48247.878054, "trades": 731, "taker_buy_base": 1357279.4, "taker_buy_quote": 26852.338537 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01967, "high": 0.02006, "low": 0.01954, "close": 0.01992, "volume": 1545151.7, "close_time": 1771531199999, "quote_volume": 30695.160395, "trades": 512, "taker_buy_base": 961916.3, "taker_buy_quote": 19128.589428 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01989, "high": 0.01996, "low": 0.01971, "close": 0.01992, "volume": 841708.9, "close_time": 1771545599999, "quote_volume": 16700.555519, "trades": 309, "taker_buy_base": 475285.7, "taker_buy_quote": 9438.524748 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01992, "high": 0.02016, "low": 0.01985, "close": 0.01988, "volume": 996831.3, "close_time": 1771559999999, "quote_volume": 19937.000051, "trades": 489, "taker_buy_base": 471707.3, "taker_buy_quote": 9440.996762 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01988, "high": 0.02012, "low": 0.01978, "close": 0.01982, "volume": 1199775.9, "close_time": 1771574399999, "quote_volume": 23973.994903, "trades": 478, "taker_buy_base": 437410.2, "taker_buy_quote": 8722.173293 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01984, "high": 0.02019, "low": 0.01978, "close": 0.01981, "volume": 1988155.8, "close_time": 1771588799999, "quote_volume": 39700.262436, "trades": 492, "taker_buy_base": 792737.4, "taker_buy_quote": 15851.09163 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01979, "high": 0.02024, "low": 0.01945, "close": 0.0202, "volume": 2090170.0, "close_time": 1771603199999, "quote_volume": 41502.959744, "trades": 736, "taker_buy_base": 1198323.2, "taker_buy_quote": 23824.170641 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.02018, "high": 0.02053, "low": 0.01993, "close": 0.02029, "volume": 5984907.4, "close_time": 1771617599999, "quote_volume": 120969.029287, "trades": 1241, "taker_buy_base": 1873541.8, "taker_buy_quote": 37881.21964 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.02031, "high": 0.02037, "low": 0.02003, "close": 0.02032, "volume": 1094814.5, "close_time": 1771631999999, "quote_volume": 22094.025041, "trades": 614, "taker_buy_base": 699274.0, "taker_buy_quote": 14106.732397 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02032, "high": 0.02032, "low": 0.02003, "close": 0.02013, "volume": 908908.4, "close_time": 1771646399999, "quote_volume": 18304.694483, "trades": 637, "taker_buy_base": 475492.8, "taker_buy_quote": 9581.092821 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02013, "high": 0.02025, "low": 0.02003, "close": 0.02017, "volume": 645277.1, "close_time": 1771660799999, "quote_volume": 13001.309807, "trades": 529, "taker_buy_base": 412961.4, "taker_buy_quote": 8321.94803 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02017, "high": 0.02044, "low": 0.02016, "close": 0.02024, "volume": 1382916.1, "close_time": 1771675199999, "quote_volume": 28119.887106, "trades": 679, "taker_buy_base": 518697.6, "taker_buy_quote": 10539.486447 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02026, "high": 0.02031, "low": 0.02005, "close": 0.02006, "volume": 1058549.5, "close_time": 1771689599999, "quote_volume": 21330.092938, "trades": 596, "taker_buy_base": 625126.5, "taker_buy_quote": 12603.411614 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02005, "high": 0.02008, "low": 0.01986, "close": 0.02001, "volume": 1010588.1, "close_time": 1771703999999, "quote_volume": 20221.033433, "trades": 557, "taker_buy_base": 560314.8, "taker_buy_quote": 11214.693822 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02, "high": 0.02004, "low": 0.01978, "close": 0.01978, "volume": 1363146.0, "close_time": 1771718399999, "quote_volume": 27190.486721, "trades": 310, "taker_buy_base": 654393.4, "taker_buy_quote": 13043.664605 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01975, "high": 0.01975, "low": 0.01946, "close": 0.01962, "volume": 1073594.1, "close_time": 1771732799999, "quote_volume": 21092.868545, "trades": 268, "taker_buy_base": 383492.0, "taker_buy_quote": 7527.332766 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0196, "high": 0.01965, "low": 0.01938, "close": 0.01956, "volume": 1211288.1, "close_time": 1771747199999, "quote_volume": 23595.45243, "trades": 211, "taker_buy_base": 654587.6, "taker_buy_quote": 12754.263011 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01959, "high": 0.0196, "low": 0.01937, "close": 0.01944, "volume": 1667248.4, "close_time": 1771761599999, "quote_volume": 32449.328027, "trades": 220, "taker_buy_base": 818431.4, "taker_buy_quote": 15931.677541 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01942, "high": 0.01942, "low": 0.01896, "close": 0.01911, "volume": 1062915.8, "close_time": 1771775999999, "quote_volume": 20323.636879, "trades": 278, "taker_buy_base": 568086.6, "taker_buy_quote": 10867.122217 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01912, "high": 0.01934, "low": 0.01906, "close": 0.01934, "volume": 1476435.5, "close_time": 1771790399999, "quote_volume": 28318.996451, "trades": 234, "taker_buy_base": 635088.4, "taker_buy_quote": 12168.660055 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01934, "high": 0.01934, "low": 0.01905, "close": 0.01911, "volume": 543451.3, "close_time": 1771804799999, "quote_volume": 10424.278521, "trades": 164, "taker_buy_base": 285902.1, "taker_buy_quote": 5485.016096 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01914, "high": 0.01914, "low": 0.01787, "close": 0.01829, "volume": 2622749.5, "close_time": 1771819199999, "quote_volume": 48216.350807, "trades": 721, "taker_buy_base": 953510.5, "taker_buy_quote": 17432.817857 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01827, "high": 0.01883, "low": 0.01823, "close": 0.01882, "volume": 998942.1, "close_time": 1771833599999, "quote_volume": 18445.363561, "trades": 229, "taker_buy_base": 496083.7, "taker_buy_quote": 9164.396113 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01881, "high": 0.02113, "low": 0.01881, "close": 0.02046, "volume": 7325384.5, "close_time": 1771847999999, "quote_volume": 146819.142551, "trades": 1692, "taker_buy_base": 4593018.8, "taker_buy_quote": 91861.076585 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.02048, "high": 0.02078, "low": 0.01945, "close": 0.01976, "volume": 13311399.2, "close_time": 1771862399999, "quote_volume": 266979.442636, "trades": 2744, "taker_buy_base": 6195644.0, "taker_buy_quote": 124524.540263 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01969, "high": 0.01982, "low": 0.01923, "close": 0.01951, "volume": 2588833.6, "close_time": 1771876799999, "quote_volume": 50744.065666, "trades": 721, "taker_buy_base": 1316099.6, "taker_buy_quote": 25821.787877 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01953, "high": 0.02012, "low": 0.0194, "close": 0.01994, "volume": 3304616.9, "close_time": 1771891199999, "quote_volume": 65435.63101, "trades": 684, "taker_buy_base": 1349203.6, "taker_buy_quote": 26778.721275 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01986, "high": 0.02, "low": 0.01895, "close": 0.01902, "volume": 3152485.4, "close_time": 1771905599999, "quote_volume": 61723.871396, "trades": 682, "taker_buy_base": 1560283.6, "taker_buy_quote": 30556.773555 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01903, "high": 0.01927, "low": 0.01861, "close": 0.0187, "volume": 4218414.1, "close_time": 1771919999999, "quote_volume": 79839.268108, "trades": 743, "taker_buy_base": 1926184.5, "taker_buy_quote": 36514.154317 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01869, "high": 0.01893, "low": 0.01846, "close": 0.01893, "volume": 3200466.9, "close_time": 1771934399999, "quote_volume": 59682.321003, "trades": 476, "taker_buy_base": 1475188.7, "taker_buy_quote": 27582.415175 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01892, "high": 0.01934, "low": 0.01867, "close": 0.01927, "volume": 1970137.3, "close_time": 1771948799999, "quote_volume": 37443.852666, "trades": 433, "taker_buy_base": 1134765.4, "taker_buy_quote": 21580.116337 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01926, "high": 0.01945, "low": 0.01897, "close": 0.01917, "volume": 1941454.6, "close_time": 1771963199999, "quote_volume": 37325.332777, "trades": 376, "taker_buy_base": 1034923.4, "taker_buy_quote": 19906.56851 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01918, "high": 0.0193, "low": 0.01906, "close": 0.01913, "volume": 1262869.0, "close_time": 1771977599999, "quote_volume": 24246.928211, "trades": 212, "taker_buy_base": 802118.4, "taker_buy_quote": 15399.768405 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01918, "high": 0.02051, "low": 0.01906, "close": 0.01976, "volume": 3838570.1, "close_time": 1771991999999, "quote_volume": 76368.420362, "trades": 1054, "taker_buy_base": 1805441.7, "taker_buy_quote": 35960.768401 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01978, "high": 0.02014, "low": 0.01968, "close": 0.02009, "volume": 3624209.9, "close_time": 1772006399999, "quote_volume": 72261.184278, "trades": 648, "taker_buy_base": 2634453.4, "taker_buy_quote": 52563.370873 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02008, "high": 0.02014, "low": 0.01978, "close": 0.01981, "volume": 1204988.9, "close_time": 1772020799999, "quote_volume": 24053.89515, "trades": 332, "taker_buy_base": 400385.5, "taker_buy_quote": 7997.631384 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01982, "high": 0.02037, "low": 0.01971, "close": 0.02035, "volume": 5471588.2, "close_time": 1772035199999, "quote_volume": 109808.799479, "trades": 914, "taker_buy_base": 4350383.2, "taker_buy_quote": 87331.514464 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02035, "high": 0.02068, "low": 0.02029, "close": 0.02068, "volume": 6591948.5, "close_time": 1772049599999, "quote_volume": 134994.490834, "trades": 1330, "taker_buy_base": 4272006.9, "taker_buy_quote": 87432.125239 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02066, "high": 0.0208, "low": 0.01969, "close": 0.01996, "volume": 3565673.5, "close_time": 1772063999999, "quote_volume": 72498.120549, "trades": 954, "taker_buy_base": 2217127.3, "taker_buy_quote": 45172.215451 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01995, "high": 0.02021, "low": 0.01975, "close": 0.02013, "volume": 1782922.5, "close_time": 1772078399999, "quote_volume": 35652.194418, "trades": 876, "taker_buy_base": 985224.8, "taker_buy_quote": 19707.080373 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02014, "high": 0.0202, "low": 0.01984, "close": 0.02004, "volume": 1876356.5, "close_time": 1772092799999, "quote_volume": 37621.05057, "trades": 534, "taker_buy_base": 679344.6, "taker_buy_quote": 13632.484563 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02005, "high": 0.02019, "low": 0.01975, "close": 0.0198, "volume": 2619042.8, "close_time": 1772107199999, "quote_volume": 52402.635721, "trades": 901, "taker_buy_base": 1432989.6, "taker_buy_quote": 28678.320297 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.01982, "high": 0.02006, "low": 0.01953, "close": 0.01979, "volume": 4749199.8, "close_time": 1772121599999, "quote_volume": 93794.152434, "trades": 976, "taker_buy_base": 2742695.8, "taker_buy_quote": 54123.982315 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01977, "high": 0.01981, "low": 0.01904, "close": 0.01961, "volume": 4494944.1, "close_time": 1772135999999, "quote_volume": 87032.762718, "trades": 1100, "taker_buy_base": 2131554.5, "taker_buy_quote": 41322.849077 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0196, "high": 0.01988, "low": 0.01942, "close": 0.0198, "volume": 1800981.7, "close_time": 1772150399999, "quote_volume": 35288.853635, "trades": 601, "taker_buy_base": 1087446.4, "taker_buy_quote": 21309.293603 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0198, "high": 0.01985, "low": 0.01953, "close": 0.01977, "volume": 1747740.9, "close_time": 1772164799999, "quote_volume": 34423.328414, "trades": 575, "taker_buy_base": 754073.7, "taker_buy_quote": 14836.011941 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.01977, "high": 0.0201, "low": 0.01967, "close": 0.01991, "volume": 2127331.0, "close_time": 1772179199999, "quote_volume": 42284.223678, "trades": 606, "taker_buy_base": 1522300.1, "taker_buy_quote": 30257.993841 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.01991, "high": 0.02002, "low": 0.01947, "close": 0.01954, "volume": 3819328.2, "close_time": 1772193599999, "quote_volume": 75758.811562, "trades": 784, "taker_buy_base": 1337343.2, "taker_buy_quote": 26515.769132 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01949, "high": 0.0196, "low": 0.01931, "close": 0.01942, "volume": 1998205.1, "close_time": 1772207999999, "quote_volume": 38922.857721, "trades": 656, "taker_buy_base": 1191669.1, "taker_buy_quote": 23234.048216 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01939, "high": 0.01946, "low": 0.01904, "close": 0.01908, "volume": 1696109.2, "close_time": 1772222399999, "quote_volume": 32665.1988, "trades": 618, "taker_buy_base": 918164.0, "taker_buy_quote": 17702.783374 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01907, "high": 0.01927, "low": 0.01891, "close": 0.01925, "volume": 1297687.0, "close_time": 1772236799999, "quote_volume": 24834.627907, "trades": 477, "taker_buy_base": 670719.4, "taker_buy_quote": 12859.177987 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01925, "high": 0.01956, "low": 0.01917, "close": 0.01937, "volume": 1175243.0, "close_time": 1772251199999, "quote_volume": 22749.42956, "trades": 552, "taker_buy_base": 625751.4, "taker_buy_quote": 12109.598625 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.01936, "high": 0.01939, "low": 0.01785, "close": 0.01824, "volume": 4314166.5, "close_time": 1772265599999, "quote_volume": 79908.098586, "trades": 1425, "taker_buy_base": 1789328.8, "taker_buy_quote": 33386.328788 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0182, "high": 0.01831, "low": 0.0178, "close": 0.01792, "volume": 3318421.9, "close_time": 1772279999999, "quote_volume": 59665.162297, "trades": 879, "taker_buy_base": 2333181.3, "taker_buy_quote": 41957.179085 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01794, "high": 0.01845, "low": 0.01787, "close": 0.01821, "volume": 5637266.2, "close_time": 1772294399999, "quote_volume": 102235.431405, "trades": 913, "taker_buy_base": 2563886.5, "taker_buy_quote": 46403.034118 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01818, "high": 0.01885, "low": 0.01801, "close": 0.01874, "volume": 7874117.0, "close_time": 1772308799999, "quote_volume": 146054.414937, "trades": 1047, "taker_buy_base": 1527199.6, "taker_buy_quote": 27939.512373 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01875, "high": 0.01933, "low": 0.01869, "close": 0.01912, "volume": 2337638.9, "close_time": 1772323199999, "quote_volume": 44482.867182, "trades": 697, "taker_buy_base": 891296.6, "taker_buy_quote": 16956.621927 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01913, "high": 0.01968, "low": 0.0188, "close": 0.01928, "volume": 2473284.8, "close_time": 1772337599999, "quote_volume": 47831.847285, "trades": 745, "taker_buy_base": 974398.9, "taker_buy_quote": 18777.246706 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01929, "high": 0.01944, "low": 0.01913, "close": 0.01924, "volume": 1118214.6, "close_time": 1772351999999, "quote_volume": 21582.911959, "trades": 395, "taker_buy_base": 595825.6, "taker_buy_quote": 11503.095961 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01925, "high": 0.01931, "low": 0.01884, "close": 0.01887, "volume": 1504489.0, "close_time": 1772366399999, "quote_volume": 28537.490323, "trades": 543, "taker_buy_base": 791388.2, "taker_buy_quote": 15020.304876 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01884, "high": 0.01921, "low": 0.01858, "close": 0.01877, "volume": 3786389.2, "close_time": 1772380799999, "quote_volume": 71635.92787, "trades": 746, "taker_buy_base": 2910929.6, "taker_buy_quote": 55060.642161 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01877, "high": 0.01906, "low": 0.01839, "close": 0.01843, "volume": 4474695.1, "close_time": 1772395199999, "quote_volume": 83751.192996, "trades": 1023, "taker_buy_base": 1935218.7, "taker_buy_quote": 36299.729782 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01841, "high": 0.01879, "low": 0.0181, "close": 0.01854, "volume": 2068192.3, "close_time": 1772409599999, "quote_volume": 38007.238439, "trades": 777, "taker_buy_base": 1116002.4, "taker_buy_quote": 20485.911108 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01855, "high": 0.0189, "low": 0.01848, "close": 0.01876, "volume": 1281852.4, "close_time": 1772423999999, "quote_volume": 23961.06642, "trades": 567, "taker_buy_base": 784114.1, "taker_buy_quote": 14663.222919 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.01874, "high": 0.01896, "low": 0.01835, "close": 0.01843, "volume": 1039399.8, "close_time": 1772438399999, "quote_volume": 19389.226153, "trades": 516, "taker_buy_base": 566697.0, "taker_buy_quote": 10557.104813 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0184, "high": 0.01859, "low": 0.01826, "close": 0.01848, "volume": 3154293.0, "close_time": 1772452799999, "quote_volume": 58151.842255, "trades": 962, "taker_buy_base": 1339039.0, "taker_buy_quote": 24709.608447 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01848, "high": 0.01934, "low": 0.01828, "close": 0.01906, "volume": 3377284.7, "close_time": 1772467199999, "quote_volume": 62967.597818, "trades": 1131, "taker_buy_base": 1336981.2, "taker_buy_quote": 24974.914187 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01909, "high": 0.01938, "low": 0.01884, "close": 0.01901, "volume": 3206653.6, "close_time": 1772481599999, "quote_volume": 61191.751717, "trades": 908, "taker_buy_base": 1342328.9, "taker_buy_quote": 25627.447647 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01901, "high": 0.01908, "low": 0.01853, "close": 0.01862, "volume": 1404855.9, "close_time": 1772495999999, "quote_volume": 26375.716946, "trades": 794, "taker_buy_base": 601949.4, "taker_buy_quote": 11320.900146 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01861, "high": 0.01864, "low": 0.01834, "close": 0.01846, "volume": 1753712.4, "close_time": 1772510399999, "quote_volume": 32376.626202, "trades": 755, "taker_buy_base": 800769.3, "taker_buy_quote": 14799.342028 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01847, "high": 0.01878, "low": 0.01838, "close": 0.01876, "volume": 2458632.1, "close_time": 1772524799999, "quote_volume": 45733.768856, "trades": 910, "taker_buy_base": 1323661.7, "taker_buy_quote": 24640.013055 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01875, "high": 0.01881, "low": 0.01819, "close": 0.01866, "volume": 2211803.4, "close_time": 1772539199999, "quote_volume": 40833.58356, "trades": 637, "taker_buy_base": 1182104.8, "taker_buy_quote": 21829.639264 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01865, "high": 0.0188, "low": 0.0182, "close": 0.01851, "volume": 3735504.1, "close_time": 1772553599999, "quote_volume": 69011.161384, "trades": 806, "taker_buy_base": 1909530.4, "taker_buy_quote": 35333.348899 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0185, "high": 0.0189, "low": 0.0184, "close": 0.01861, "volume": 3359276.8, "close_time": 1772567999999, "quote_volume": 62896.877704, "trades": 1057, "taker_buy_base": 2083081.1, "taker_buy_quote": 39024.289143 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01861, "high": 0.0187, "low": 0.01833, "close": 0.01855, "volume": 1577501.3, "close_time": 1772582399999, "quote_volume": 29218.429649, "trades": 520, "taker_buy_base": 933056.1, "taker_buy_quote": 17267.262657 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01856, "high": 0.01859, "low": 0.01822, "close": 0.01836, "volume": 3657557.5, "close_time": 1772596799999, "quote_volume": 67293.919627, "trades": 865, "taker_buy_base": 1683077.5, "taker_buy_quote": 30942.28313 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01837, "high": 0.01863, "low": 0.01829, "close": 0.01856, "volume": 2977321.4, "close_time": 1772611199999, "quote_volume": 54773.743598, "trades": 792, "taker_buy_base": 1209913.2, "taker_buy_quote": 22244.200388 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01856, "high": 0.01921, "low": 0.01846, "close": 0.01875, "volume": 7088576.5, "close_time": 1772625599999, "quote_volume": 134047.881413, "trades": 1204, "taker_buy_base": 3372038.1, "taker_buy_quote": 63760.587527 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01873, "high": 0.0193, "low": 0.01858, "close": 0.0193, "volume": 3426965.6, "close_time": 1772639999999, "quote_volume": 64898.150053, "trades": 1022, "taker_buy_base": 1924093.7, "taker_buy_quote": 36465.218534 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01931, "high": 0.0194, "low": 0.01893, "close": 0.01928, "volume": 3221947.8, "close_time": 1772654399999, "quote_volume": 61609.147486, "trades": 909, "taker_buy_base": 1684633.8, "taker_buy_quote": 32194.19384 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01928, "high": 0.01929, "low": 0.01879, "close": 0.01901, "volume": 3623908.3, "close_time": 1772668799999, "quote_volume": 69148.694706, "trades": 560, "taker_buy_base": 1925618.4, "taker_buy_quote": 36755.976606 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01897, "high": 0.01904, "low": 0.0187, "close": 0.01892, "volume": 3178111.6, "close_time": 1772683199999, "quote_volume": 59929.492297, "trades": 464, "taker_buy_base": 1946828.1, "taker_buy_quote": 36647.342443 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01891, "high": 0.01911, "low": 0.01886, "close": 0.01893, "volume": 1737661.9, "close_time": 1772697599999, "quote_volume": 32987.103176, "trades": 464, "taker_buy_base": 958750.2, "taker_buy_quote": 18193.488221 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01894, "high": 0.0193, "low": 0.01888, "close": 0.01917, "volume": 3651118.7, "close_time": 1772711999999, "quote_volume": 69555.372137, "trades": 606, "taker_buy_base": 1277808.5, "taker_buy_quote": 24422.453458 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01917, "high": 0.01945, "low": 0.01902, "close": 0.01916, "volume": 4074048.0, "close_time": 1772726399999, "quote_volume": 78261.265629, "trades": 1032, "taker_buy_base": 2429610.6, "taker_buy_quote": 46647.93774 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01917, "high": 0.01936, "low": 0.01869, "close": 0.01926, "volume": 3819638.3, "close_time": 1772740799999, "quote_volume": 72233.230129, "trades": 1003, "taker_buy_base": 2168685.2, "taker_buy_quote": 40987.439769 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01928, "high": 0.01959, "low": 0.01911, "close": 0.01919, "volume": 2001128.3, "close_time": 1772755199999, "quote_volume": 38734.632248, "trades": 885, "taker_buy_base": 1145650.9, "taker_buy_quote": 22185.846475 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01922, "high": 0.01993, "low": 0.01918, "close": 0.01963, "volume": 2292179.5, "close_time": 1772769599999, "quote_volume": 44847.703187, "trades": 902, "taker_buy_base": 1165452.9, "taker_buy_quote": 22818.531987 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01962, "high": 0.01964, "low": 0.01921, "close": 0.01961, "volume": 1961054.4, "close_time": 1772783999999, "quote_volume": 38099.867646, "trades": 714, "taker_buy_base": 1079751.1, "taker_buy_quote": 20999.782295 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0192, "close": 0.01921, "volume": 2110875.3, "close_time": 1772798399999, "quote_volume": 41136.846869, "trades": 971, "taker_buy_base": 888532.4, "taker_buy_quote": 17319.848166 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0192, "high": 0.0194, "low": 0.01865, "close": 0.01876, "volume": 3510208.9, "close_time": 1772812799999, "quote_volume": 66947.732, "trades": 1443, "taker_buy_base": 1756084.6, "taker_buy_quote": 33419.940862 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01876, "high": 0.01913, "low": 0.01859, "close": 0.01897, "volume": 1748993.1, "close_time": 1772827199999, "quote_volume": 33027.989943, "trades": 1249, "taker_buy_base": 1151891.7, "taker_buy_quote": 21763.246743 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01896, "high": 0.01912, "low": 0.01889, "close": 0.01902, "volume": 1464747.9, "close_time": 1772841599999, "quote_volume": 27841.73657, "trades": 1038, "taker_buy_base": 553947.9, "taker_buy_quote": 10540.313462 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01903, "high": 0.01908, "low": 0.01888, "close": 0.01888, "volume": 718321.2, "close_time": 1772855999999, "quote_volume": 13642.89874, "trades": 917, "taker_buy_base": 327178.4, "taker_buy_quote": 6217.875737 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01887, "high": 0.01951, "low": 0.01883, "close": 0.01892, "volume": 1837780.7, "close_time": 1772870399999, "quote_volume": 35075.971311, "trades": 1614, "taker_buy_base": 1104449.4, "taker_buy_quote": 21098.405803 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01892, "high": 0.01943, "low": 0.01892, "close": 0.01925, "volume": 1786871.3, "close_time": 1772884799999, "quote_volume": 34389.894174, "trades": 1473, "taker_buy_base": 1107443.9, "taker_buy_quote": 21297.957944 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01924, "high": 0.01928, "low": 0.01879, "close": 0.01886, "volume": 2895670.8, "close_time": 1772899199999, "quote_volume": 55180.411651, "trades": 1508, "taker_buy_base": 1477040.3, "taker_buy_quote": 28221.978268 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01886, "high": 0.019, "low": 0.01875, "close": 0.01878, "volume": 1628370.0, "close_time": 1772913599999, "quote_volume": 30763.9424, "trades": 1321, "taker_buy_base": 747119.2, "taker_buy_quote": 14100.691591 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01878, "high": 0.0189, "low": 0.0185, "close": 0.01869, "volume": 1416775.4, "close_time": 1772927999999, "quote_volume": 26493.269343, "trades": 1148, "taker_buy_base": 750670.1, "taker_buy_quote": 14043.255666 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01868, "high": 0.01875, "low": 0.01828, "close": 0.01838, "volume": 1500427.7, "close_time": 1772942399999, "quote_volume": 27707.990317, "trades": 1166, "taker_buy_base": 880523.1, "taker_buy_quote": 16260.419001 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01838, "high": 0.01865, "low": 0.01824, "close": 0.01861, "volume": 1021578.9, "close_time": 1772956799999, "quote_volume": 18824.200514, "trades": 1025, "taker_buy_base": 651204.5, "taker_buy_quote": 11985.837172 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0186, "high": 0.01886, "low": 0.01851, "close": 0.01872, "volume": 2066007.1, "close_time": 1772971199999, "quote_volume": 38585.423015, "trades": 1254, "taker_buy_base": 1189561.5, "taker_buy_quote": 22197.340908 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01868, "high": 0.01883, "low": 0.01833, "close": 0.01837, "volume": 1749590.6, "close_time": 1772985599999, "quote_volume": 32453.563641, "trades": 1419, "taker_buy_base": 898886.0, "taker_buy_quote": 16682.358802 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01837, "high": 0.01859, "low": 0.01795, "close": 0.01844, "volume": 2341930.2, "close_time": 1772999999999, "quote_volume": 42771.039235, "trades": 1421, "taker_buy_base": 1565307.9, "taker_buy_quote": 28593.050029 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01845, "high": 0.01846, "low": 0.01796, "close": 0.01796, "volume": 2841654.2, "close_time": 1773014399999, "quote_volume": 51843.401769, "trades": 1408, "taker_buy_base": 1856434.6, "taker_buy_quote": 33852.807981 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01793, "high": 0.01839, "low": 0.01788, "close": 0.01808, "volume": 3477793.7, "close_time": 1773028799999, "quote_volume": 62924.965661, "trades": 1085, "taker_buy_base": 2399065.7, "taker_buy_quote": 43427.633316 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01809, "high": 0.01863, "low": 0.018, "close": 0.01822, "volume": 6845281.2, "close_time": 1773043199999, "quote_volume": 124145.082347, "trades": 1371, "taker_buy_base": 6090127.1, "taker_buy_quote": 110337.099932 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01822, "high": 0.01839, "low": 0.01805, "close": 0.01828, "volume": 1388451.7, "close_time": 1773057599999, "quote_volume": 25305.839125, "trades": 783, "taker_buy_base": 654669.5, "taker_buy_quote": 11920.758642 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01828, "high": 0.01869, "low": 0.01816, "close": 0.01859, "volume": 3692880.5, "close_time": 1773071999999, "quote_volume": 67914.225309, "trades": 1403, "taker_buy_base": 2108605.5, "taker_buy_quote": 38787.031914 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01857, "high": 0.01937, "low": 0.01856, "close": 0.01917, "volume": 3473352.0, "close_time": 1773086399999, "quote_volume": 65495.730702, "trades": 1489, "taker_buy_base": 1817575.7, "taker_buy_quote": 34281.234214 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01916, "high": 0.01954, "low": 0.0188, "close": 0.01888, "volume": 3615041.7, "close_time": 1773100799999, "quote_volume": 69449.283592, "trades": 1224, "taker_buy_base": 1679268.3, "taker_buy_quote": 32259.241447 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01887, "high": 0.01953, "low": 0.01878, "close": 0.01934, "volume": 2924576.7, "close_time": 1773115199999, "quote_volume": 56013.850605, "trades": 1371, "taker_buy_base": 1434187.5, "taker_buy_quote": 27468.40916 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01935, "high": 0.02015, "low": 0.01914, "close": 0.02011, "volume": 3698428.9, "close_time": 1773129599999, "quote_volume": 72569.606079, "trades": 1744, "taker_buy_base": 2057182.6, "taker_buy_quote": 40407.370234 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.02013, "high": 0.02049, "low": 0.01973, "close": 0.01991, "volume": 6836949.4, "close_time": 1773143999999, "quote_volume": 137178.899107, "trades": 2666, "taker_buy_base": 3222946.2, "taker_buy_quote": 64783.269372 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01989, "high": 0.02005, "low": 0.01941, "close": 0.01955, "volume": 5516801.3, "close_time": 1773158399999, "quote_volume": 108498.158855, "trades": 1938, "taker_buy_base": 2781290.2, "taker_buy_quote": 54757.675875 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01955, "high": 0.01995, "low": 0.01925, "close": 0.01934, "volume": 10447752.1, "close_time": 1773172799999, "quote_volume": 203500.222413, "trades": 1857, "taker_buy_base": 5792925.6, "taker_buy_quote": 112611.715965 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01935, "high": 0.01949, "low": 0.01893, "close": 0.01921, "volume": 2011050.1, "close_time": 1773187199999, "quote_volume": 38659.799624, "trades": 866, "taker_buy_base": 856529.6, "taker_buy_quote": 16477.810473 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01922, "high": 0.01922, "low": 0.01896, "close": 0.01898, "volume": 1717389.1, "close_time": 1773201599999, "quote_volume": 32804.84661, "trades": 638, "taker_buy_base": 716428.4, "taker_buy_quote": 13683.452246 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01896, "high": 0.01927, "low": 0.01883, "close": 0.01886, "volume": 1559515.6, "close_time": 1773215999999, "quote_volume": 29663.54667, "trades": 704, "taker_buy_base": 687341.0, "taker_buy_quote": 13099.684267 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01887, "high": 0.01902, "low": 0.01867, "close": 0.01872, "volume": 1926014.6, "close_time": 1773230399999, "quote_volume": 36310.511264, "trades": 977, "taker_buy_base": 1045226.7, "taker_buy_quote": 19707.38069 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01872, "high": 0.01915, "low": 0.01872, "close": 0.01896, "volume": 2681856.3, "close_time": 1773244799999, "quote_volume": 50877.321447, "trades": 994, "taker_buy_base": 1362251.9, "taker_buy_quote": 25801.926636 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01896, "high": 0.01909, "low": 0.01881, "close": 0.01901, "volume": 2730588.1, "close_time": 1773259199999, "quote_volume": 51722.196254, "trades": 1001, "taker_buy_base": 929167.3, "taker_buy_quote": 17588.008852 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01901, "high": 0.01906, "low": 0.01885, "close": 0.01899, "volume": 1415054.5, "close_time": 1773273599999, "quote_volume": 26833.167045, "trades": 675, "taker_buy_base": 667579.0, "taker_buy_quote": 12652.077099 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.019, "high": 0.0191, "low": 0.01888, "close": 0.01892, "volume": 2769961.7, "close_time": 1773287999999, "quote_volume": 52633.095299, "trades": 952, "taker_buy_base": 1876715.4, "taker_buy_quote": 35670.475413 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01892, "high": 0.01904, "low": 0.01876, "close": 0.01896, "volume": 2166078.2, "close_time": 1773302399999, "quote_volume": 40974.170583, "trades": 865, "taker_buy_base": 1303141.4, "taker_buy_quote": 24662.747008 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01895, "high": 0.01926, "low": 0.01894, "close": 0.01906, "volume": 2827261.3, "close_time": 1773316799999, "quote_volume": 53853.470286, "trades": 1042, "taker_buy_base": 2165523.8, "taker_buy_quote": 41217.772571 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01905, "high": 0.01921, "low": 0.01886, "close": 0.01896, "volume": 1353304.6, "close_time": 1773331199999, "quote_volume": 25761.050541, "trades": 895, "taker_buy_base": 767732.2, "taker_buy_quote": 14623.053592 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01896, "high": 0.0194, "low": 0.0189, "close": 0.01938, "volume": 5819263.2, "close_time": 1773345599999, "quote_volume": 112120.666813, "trades": 1427, "taker_buy_base": 1815814.8, "taker_buy_quote": 34898.29242 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01935, "high": 0.0194, "low": 0.01917, "close": 0.01927, "volume": 4826572.3, "close_time": 1773359999999, "quote_volume": 92935.402742, "trades": 1005, "taker_buy_base": 4313431.9, "taker_buy_quote": 83049.802954 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01927, "high": 0.01963, "low": 0.01919, "close": 0.01959, "volume": 1606948.7, "close_time": 1773374399999, "quote_volume": 31256.66279, "trades": 1083, "taker_buy_base": 900883.6, "taker_buy_quote": 17522.426852 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01957, "high": 0.01962, "low": 0.01941, "close": 0.01947, "volume": 1957065.5, "close_time": 1773388799999, "quote_volume": 38216.715468, "trades": 1098, "taker_buy_base": 841565.6, "taker_buy_quote": 16441.982928 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01947, "high": 0.01948, "low": 0.01918, "close": 0.01921, "volume": 1895162.6, "close_time": 1773403199999, "quote_volume": 36661.575228, "trades": 869, "taker_buy_base": 953511.5, "taker_buy_quote": 18450.378305 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01922, "high": 0.01979, "low": 0.01922, "close": 0.01926, "volume": 5918465.3, "close_time": 1773417599999, "quote_volume": 115006.128585, "trades": 1638, "taker_buy_base": 3197580.5, "taker_buy_quote": 62181.067994 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01928, "high": 0.01938, "low": 0.01905, "close": 0.0191, "volume": 1524554.4, "close_time": 1773431999999, "quote_volume": 29258.230754, "trades": 843, "taker_buy_base": 712177.1, "taker_buy_quote": 13672.395859 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0191, "high": 0.01934, "low": 0.01899, "close": 0.01916, "volume": 1765759.8, "close_time": 1773446399999, "quote_volume": 33682.362263, "trades": 859, "taker_buy_base": 519995.7, "taker_buy_quote": 9962.619496 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01915, "high": 0.01915, "low": 0.01874, "close": 0.01897, "volume": 1065058.8, "close_time": 1773460799999, "quote_volume": 20148.098691, "trades": 806, "taker_buy_base": 602044.1, "taker_buy_quote": 11395.992349 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01897, "high": 0.01907, "low": 0.01876, "close": 0.01882, "volume": 977183.6, "close_time": 1773475199999, "quote_volume": 18489.739583, "trades": 776, "taker_buy_base": 534398.4, "taker_buy_quote": 10111.868011 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01879, "high": 0.01913, "low": 0.01872, "close": 0.01907, "volume": 893111.0, "close_time": 1773489599999, "quote_volume": 16858.713885, "trades": 749, "taker_buy_base": 466255.0, "taker_buy_quote": 8811.177868 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01908, "high": 0.0193, "low": 0.01892, "close": 0.019, "volume": 879103.0, "close_time": 1773503999999, "quote_volume": 16805.545732, "trades": 774, "taker_buy_base": 494491.1, "taker_buy_quote": 9443.661994 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.019, "high": 0.01904, "low": 0.01881, "close": 0.01888, "volume": 1197062.3, "close_time": 1773518399999, "quote_volume": 22658.308532, "trades": 879, "taker_buy_base": 464759.0, "taker_buy_quote": 8799.790348 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01886, "high": 0.01909, "low": 0.01882, "close": 0.01908, "volume": 842151.2, "close_time": 1773532799999, "quote_volume": 15925.535582, "trades": 852, "taker_buy_base": 562073.1, "taker_buy_quote": 10631.025337 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01907, "high": 0.01927, "low": 0.01891, "close": 0.01909, "volume": 612586.0, "close_time": 1773547199999, "quote_volume": 11696.81785, "trades": 852, "taker_buy_base": 407836.5, "taker_buy_quote": 7788.778712 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0191, "high": 0.01929, "low": 0.01897, "close": 0.0192, "volume": 1013872.3, "close_time": 1773561599999, "quote_volume": 19421.804511, "trades": 900, "taker_buy_base": 771124.4, "taker_buy_quote": 14783.344351 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01921, "high": 0.01939, "low": 0.01911, "close": 0.01929, "volume": 943441.8, "close_time": 1773575999999, "quote_volume": 18136.233258, "trades": 904, "taker_buy_base": 450170.5, "taker_buy_quote": 8668.729441 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0193, "high": 0.01949, "low": 0.01913, "close": 0.01925, "volume": 994568.6, "close_time": 1773590399999, "quote_volume": 19218.794957, "trades": 990, "taker_buy_base": 497322.2, "taker_buy_quote": 9615.744451 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01924, "high": 0.01967, "low": 0.01923, "close": 0.01961, "volume": 752773.1, "close_time": 1773604799999, "quote_volume": 14624.108542, "trades": 946, "taker_buy_base": 512856.1, "taker_buy_quote": 9969.863569 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01966, "high": 0.01975, "low": 0.01944, "close": 0.01962, "volume": 831019.7, "close_time": 1773619199999, "quote_volume": 16302.915595, "trades": 1046, "taker_buy_base": 619023.4, "taker_buy_quote": 12144.766006 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01963, "high": 0.02001, "low": 0.01946, "close": 0.01988, "volume": 7613021.2, "close_time": 1773633599999, "quote_volume": 151609.421553, "trades": 1279, "taker_buy_base": 980742.1, "taker_buy_quote": 19419.28504 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01988, "high": 0.02019, "low": 0.01988, "close": 0.02007, "volume": 1204298.1, "close_time": 1773647999999, "quote_volume": 24105.844411, "trades": 925, "taker_buy_base": 665112.2, "taker_buy_quote": 13306.416632 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02009, "high": 0.02023, "low": 0.01991, "close": 0.02014, "volume": 1192090.7, "close_time": 1773662399999, "quote_volume": 23923.076291, "trades": 964, "taker_buy_base": 710940.3, "taker_buy_quote": 14287.141927 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02014, "high": 0.0203, "low": 0.01995, "close": 0.01999, "volume": 1746232.3, "close_time": 1773676799999, "quote_volume": 35180.933953, "trades": 1205, "taker_buy_base": 1000528.3, "taker_buy_quote": 20154.226745 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01999, "high": 0.02066, "low": 0.01999, "close": 0.02057, "volume": 2685958.9, "close_time": 1773691199999, "quote_volume": 54971.136497, "trades": 1365, "taker_buy_base": 1866514.9, "taker_buy_quote": 38198.7368 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.02057, "high": 0.0216, "low": 0.02049, "close": 0.02095, "volume": 4118909.3, "close_time": 1773705599999, "quote_volume": 86504.204219, "trades": 1679, "taker_buy_base": 1951891.7, "taker_buy_quote": 41016.959628 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02093, "high": 0.02098, "low": 0.02063, "close": 0.0207, "volume": 1418898.5, "close_time": 1773719999999, "quote_volume": 29578.714171, "trades": 974, "taker_buy_base": 749179.9, "taker_buy_quote": 15630.333034 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.02072, "high": 0.02077, "low": 0.02007, "close": 0.02052, "volume": 8359693.0, "close_time": 1773734399999, "quote_volume": 169401.803073, "trades": 1778, "taker_buy_base": 7002538.0, "taker_buy_quote": 141884.777985 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02055, "high": 0.02125, "low": 0.02036, "close": 0.02091, "volume": 2242245.4, "close_time": 1773748799999, "quote_volume": 46527.229826, "trades": 1404, "taker_buy_base": 1207575.2, "taker_buy_quote": 25106.932039 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02091, "high": 0.02118, "low": 0.02042, "close": 0.02095, "volume": 2803863.2, "close_time": 1773763199999, "quote_volume": 58330.994038, "trades": 1379, "taker_buy_base": 1733510.9, "taker_buy_quote": 36082.454369 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02102, "high": 0.02123, "low": 0.02078, "close": 0.02102, "volume": 1850115.4, "close_time": 1773777599999, "quote_volume": 38868.345302, "trades": 1013, "taker_buy_base": 954813.3, "taker_buy_quote": 20078.562047 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02103, "high": 0.02158, "low": 0.021, "close": 0.02144, "volume": 1782872.2, "close_time": 1773791999999, "quote_volume": 38051.304359, "trades": 1051, "taker_buy_base": 1112517.9, "taker_buy_quote": 23728.238703 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02145, "high": 0.02157, "low": 0.02099, "close": 0.02121, "volume": 1111381.0, "close_time": 1773806399999, "quote_volume": 23653.454199, "trades": 901, "taker_buy_base": 610856.7, "taker_buy_quote": 13010.851071 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0212, "high": 0.0212, "low": 0.02068, "close": 0.02072, "volume": 2370122.6, "close_time": 1773820799999, "quote_volume": 49723.916896, "trades": 1064, "taker_buy_base": 684335.7, "taker_buy_quote": 14334.315623 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0207, "high": 0.02076, "low": 0.01993, "close": 0.02011, "volume": 3938603.1, "close_time": 1773835199999, "quote_volume": 80832.756737, "trades": 1403, "taker_buy_base": 1297319.8, "taker_buy_quote": 26625.455861 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02002, "high": 0.02006, "low": 0.01941, "close": 0.01963, "volume": 2365506.1, "close_time": 1773849599999, "quote_volume": 46724.381452, "trades": 1206, "taker_buy_base": 1434440.6, "taker_buy_quote": 28314.75759 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01957, "high": 0.01978, "low": 0.0193, "close": 0.01963, "volume": 1252911.7, "close_time": 1773863999999, "quote_volume": 24560.797603, "trades": 968, "taker_buy_base": 703618.6, "taker_buy_quote": 13800.951711 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01962, "high": 0.0199, "low": 0.01939, "close": 0.01978, "volume": 1338465.1, "close_time": 1773878399999, "quote_volume": 26362.882103, "trades": 1031, "taker_buy_base": 789924.9, "taker_buy_quote": 15594.932767 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01979, "high": 0.01981, "low": 0.01942, "close": 0.01958, "volume": 1565616.0, "close_time": 1773892799999, "quote_volume": 30685.857605, "trades": 1323, "taker_buy_base": 890880.8, "taker_buy_quote": 17447.969958 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01956, "high": 0.01965, "low": 0.01916, "close": 0.01928, "volume": 1047782.1, "close_time": 1773907199999, "quote_volume": 20353.648979, "trades": 1036, "taker_buy_base": 570323.7, "taker_buy_quote": 11094.607948 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01926, "high": 0.01941, "low": 0.01919, "close": 0.01925, "volume": 633391.2, "close_time": 1773921599999, "quote_volume": 12224.262167, "trades": 847, "taker_buy_base": 386773.5, "taker_buy_quote": 7463.59993 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01924, "high": 0.01924, "low": 0.01874, "close": 0.0189, "volume": 2546720.2, "close_time": 1773935999999, "quote_volume": 48327.454496, "trades": 1429, "taker_buy_base": 1142981.6, "taker_buy_quote": 21720.202743 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01886, "high": 0.01919, "low": 0.01883, "close": 0.01904, "volume": 2210771.9, "close_time": 1773950399999, "quote_volume": 42063.50847, "trades": 1031, "taker_buy_base": 1253433.9, "taker_buy_quote": 23860.904812 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01903, "high": 0.01909, "low": 0.01881, "close": 0.01889, "volume": 600975.1, "close_time": 1773964799999, "quote_volume": 11406.047065, "trades": 837, "taker_buy_base": 340969.3, "taker_buy_quote": 6475.186917 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01888, "high": 0.01913, "low": 0.01887, "close": 0.01908, "volume": 513427.9, "close_time": 1773979199999, "quote_volume": 9770.882429, "trades": 825, "taker_buy_base": 298669.8, "taker_buy_quote": 5684.645168 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01908, "high": 0.01922, "low": 0.01881, "close": 0.01893, "volume": 1987571.0, "close_time": 1773993599999, "quote_volume": 37950.158647, "trades": 909, "taker_buy_base": 1221891.1, "taker_buy_quote": 23317.66077 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01893, "high": 0.019, "low": 0.01874, "close": 0.01882, "volume": 960895.2, "close_time": 1774007999999, "quote_volume": 18108.561055, "trades": 912, "taker_buy_base": 622871.0, "taker_buy_quote": 11739.301232 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01882, "high": 0.01885, "low": 0.01853, "close": 0.01868, "volume": 1702668.9, "close_time": 1774022399999, "quote_volume": 31799.207037, "trades": 1034, "taker_buy_base": 875052.8, "taker_buy_quote": 16360.420458 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01867, "high": 0.01885, "low": 0.01847, "close": 0.01856, "volume": 2085786.0, "close_time": 1774036799999, "quote_volume": 38984.694002, "trades": 639, "taker_buy_base": 1024512.0, "taker_buy_quote": 19209.953034 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01861, "high": 0.01873, "low": 0.01835, "close": 0.01873, "volume": 398189.8, "close_time": 1774051199999, "quote_volume": 7388.868301, "trades": 137, "taker_buy_base": 305333.3, "taker_buy_quote": 5672.078536 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0187, "high": 0.0188, "low": 0.01853, "close": 0.01855, "volume": 228680.7, "close_time": 1774065599999, "quote_volume": 4270.18044, "trades": 78, "taker_buy_base": 50262.5, "taker_buy_quote": 938.011864 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01852, "high": 0.01861, "low": 0.01844, "close": 0.01859, "volume": 355068.5, "close_time": 1774079999999, "quote_volume": 6586.026437, "trades": 108, "taker_buy_base": 120747.6, "taker_buy_quote": 2236.896909 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01855, "high": 0.01879, "low": 0.01852, "close": 0.01859, "volume": 575030.6, "close_time": 1774094399999, "quote_volume": 10725.431121, "trades": 151, "taker_buy_base": 151757.0, "taker_buy_quote": 2829.655544 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01857, "high": 0.01902, "low": 0.01852, "close": 0.01898, "volume": 459100.9, "close_time": 1774108799999, "quote_volume": 8603.056615, "trades": 161, "taker_buy_base": 306677.6, "taker_buy_quote": 5753.012145 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01902, "high": 0.01907, "low": 0.01869, "close": 0.01869, "volume": 275097.6, "close_time": 1774123199999, "quote_volume": 5188.442935, "trades": 72, "taker_buy_base": 79766.5, "taker_buy_quote": 1507.730881 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01874, "high": 0.01878, "low": 0.01805, "close": 0.01815, "volume": 1089295.0, "close_time": 1774137599999, "quote_volume": 20100.803242, "trades": 205, "taker_buy_base": 402919.0, "taker_buy_quote": 7395.153899 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01808, "high": 0.01836, "low": 0.0178, "close": 0.01813, "volume": 653964.8, "close_time": 1774151999999, "quote_volume": 11868.50626, "trades": 167, "taker_buy_base": 103690.4, "taker_buy_quote": 1879.707048 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0181, "high": 0.0182, "low": 0.01798, "close": 0.01798, "volume": 539727.6, "close_time": 1774166399999, "quote_volume": 9781.136796, "trades": 133, "taker_buy_base": 434254.5, "taker_buy_quote": 7875.654392 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01797, "high": 0.01812, "low": 0.01788, "close": 0.0179, "volume": 714273.0, "close_time": 1774180799999, "quote_volume": 12833.616943, "trades": 153, "taker_buy_base": 384297.2, "taker_buy_quote": 6894.936969 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01788, "high": 0.0181, "low": 0.01787, "close": 0.01791, "volume": 1154039.4, "close_time": 1774195199999, "quote_volume": 20781.190296, "trades": 222, "taker_buy_base": 806168.1, "taker_buy_quote": 14542.920076 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01791, "high": 0.01791, "low": 0.01759, "close": 0.01763, "volume": 1421168.9, "close_time": 1774209599999, "quote_volume": 25268.097431, "trades": 312, "taker_buy_base": 541250.1, "taker_buy_quote": 9606.867988 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01766, "high": 0.01769, "low": 0.01728, "close": 0.01748, "volume": 1179479.8, "close_time": 1774223999999, "quote_volume": 20650.235042, "trades": 299, "taker_buy_base": 489866.1, "taker_buy_quote": 8588.416772 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01756, "high": 0.01776, "low": 0.01752, "close": 0.01761, "volume": 313504.7, "close_time": 1774238399999, "quote_volume": 5528.236704, "trades": 145, "taker_buy_base": 154699.3, "taker_buy_quote": 2729.0397 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0176, "high": 0.01778, "low": 0.01736, "close": 0.01746, "volume": 894462.3, "close_time": 1774252799999, "quote_volume": 15721.374103, "trades": 166, "taker_buy_base": 167569.6, "taker_buy_quote": 2955.925729 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01744, "high": 0.01825, "low": 0.01712, "close": 0.01786, "volume": 3606285.4, "close_time": 1774267199999, "quote_volume": 64061.379812, "trades": 548, "taker_buy_base": 2035633.7, "taker_buy_quote": 35998.256936 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0179, "high": 0.01841, "low": 0.01779, "close": 0.01794, "volume": 2364466.8, "close_time": 1774281599999, "quote_volume": 42733.397629, "trades": 692, "taker_buy_base": 577531.9, "taker_buy_quote": 10381.56295 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01797, "high": 0.01833, "low": 0.01782, "close": 0.01813, "volume": 1772860.4, "close_time": 1774295999999, "quote_volume": 32064.360806, "trades": 547, "taker_buy_base": 530789.1, "taker_buy_quote": 9579.301541 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01814, "high": 0.01831, "low": 0.01803, "close": 0.01822, "volume": 1512597.2, "close_time": 1774310399999, "quote_volume": 27410.130947, "trades": 593, "taker_buy_base": 806459.9, "taker_buy_quote": 14631.263749 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01822, "high": 0.01869, "low": 0.01814, "close": 0.01855, "volume": 1295780.0, "close_time": 1774324799999, "quote_volume": 23906.074793, "trades": 568, "taker_buy_base": 676456.3, "taker_buy_quote": 12493.92418 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01854, "high": 0.01894, "low": 0.01832, "close": 0.01866, "volume": 2075052.4, "close_time": 1774339199999, "quote_volume": 38714.049119, "trades": 550, "taker_buy_base": 1347278.3, "taker_buy_quote": 25145.120994 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01863, "high": 0.01873, "low": 0.01811, "close": 0.01826, "volume": 1066053.7, "close_time": 1774353599999, "quote_volume": 19470.909163, "trades": 519, "taker_buy_base": 692657.2, "taker_buy_quote": 12643.465474 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01823, "high": 0.01834, "low": 0.01805, "close": 0.0183, "volume": 901749.7, "close_time": 1774367999999, "quote_volume": 16369.598045, "trades": 516, "taker_buy_base": 501166.4, "taker_buy_quote": 9102.486985 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01821, "high": 0.01826, "low": 0.01801, "close": 0.01811, "volume": 1331082.5, "close_time": 1774382399999, "quote_volume": 24102.541227, "trades": 504, "taker_buy_base": 600725.1, "taker_buy_quote": 10893.586958 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01811, "high": 0.01859, "low": 0.0181, "close": 0.01843, "volume": 1850287.4, "close_time": 1774396799999, "quote_volume": 34096.753754, "trades": 678, "taker_buy_base": 876855.0, "taker_buy_quote": 16160.947201 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01843, "high": 0.0186, "low": 0.01843, "close": 0.01859, "volume": 528432.7, "close_time": 1774411199999, "quote_volume": 9776.901517, "trades": 544, "taker_buy_base": 324038.9, "taker_buy_quote": 5998.857013 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.01852, "high": 0.01867, "low": 0.01847, "close": 0.01853, "volume": 1175873.6, "close_time": 1774425599999, "quote_volume": 21805.77663, "trades": 593, "taker_buy_base": 524951.8, "taker_buy_quote": 9734.928963 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01853, "high": 0.01914, "low": 0.0185, "close": 0.01905, "volume": 3372124.3, "close_time": 1774439999999, "quote_volume": 62851.92595, "trades": 904, "taker_buy_base": 1710386.3, "taker_buy_quote": 31903.098865 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.01909, "high": 0.01926, "low": 0.01877, "close": 0.01903, "volume": 1303933.5, "close_time": 1774454399999, "quote_volume": 24820.009866, "trades": 587, "taker_buy_base": 623569.8, "taker_buy_quote": 11877.562586 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01903, "high": 0.01947, "low": 0.01894, "close": 0.01935, "volume": 1972243.0, "close_time": 1774468799999, "quote_volume": 37824.740936, "trades": 649, "taker_buy_base": 1347321.5, "taker_buy_quote": 25804.041677 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01935, "high": 0.01935, "low": 0.01896, "close": 0.01908, "volume": 1255064.2, "close_time": 1774483199999, "quote_volume": 23973.671008, "trades": 605, "taker_buy_base": 626394.6, "taker_buy_quote": 11970.866846 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01911, "high": 0.01916, "low": 0.01853, "close": 0.01862, "volume": 1475234.9, "close_time": 1774497599999, "quote_volume": 27666.700539, "trades": 681, "taker_buy_base": 443110.0, "taker_buy_quote": 8333.335053 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01859, "high": 0.01862, "low": 0.01829, "close": 0.01836, "volume": 2238397.8, "close_time": 1774511999999, "quote_volume": 41295.898603, "trades": 643, "taker_buy_base": 1138136.2, "taker_buy_quote": 21058.67309 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01835, "high": 0.01843, "low": 0.01806, "close": 0.01814, "volume": 596250.4, "close_time": 1774526399999, "quote_volume": 10846.158315, "trades": 509, "taker_buy_base": 316554.1, "taker_buy_quote": 5764.321101 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0181, "high": 0.01839, "low": 0.01809, "close": 0.01813, "volume": 673431.5, "close_time": 1774540799999, "quote_volume": 12292.028515, "trades": 602, "taker_buy_base": 351840.1, "taker_buy_quote": 6421.014787 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01812, "high": 0.01836, "low": 0.01809, "close": 0.01813, "volume": 1078421.7, "close_time": 1774555199999, "quote_volume": 19687.210808, "trades": 556, "taker_buy_base": 858823.1, "taker_buy_quote": 15697.377918 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01814, "high": 0.01846, "low": 0.0181, "close": 0.01827, "volume": 1365265.6, "close_time": 1774569599999, "quote_volume": 25086.505328, "trades": 550, "taker_buy_base": 719952.1, "taker_buy_quote": 13223.627093 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01825, "high": 0.01866, "low": 0.01821, "close": 0.01826, "volume": 616658.3, "close_time": 1774583999999, "quote_volume": 11351.889231, "trades": 640, "taker_buy_base": 333469.8, "taker_buy_quote": 6134.945967 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01828, "high": 0.01829, "low": 0.01811, "close": 0.01818, "volume": 1377518.6, "close_time": 1774598399999, "quote_volume": 25038.646262, "trades": 640, "taker_buy_base": 895450.3, "taker_buy_quote": 16281.810233 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01819, "high": 0.01824, "low": 0.01735, "close": 0.01749, "volume": 3409787.7, "close_time": 1774612799999, "quote_volume": 60675.861777, "trades": 815, "taker_buy_base": 2036218.6, "taker_buy_quote": 36265.520567 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01742, "high": 0.01762, "low": 0.01718, "close": 0.0173, "volume": 1475071.3, "close_time": 1774627199999, "quote_volume": 25479.837124, "trades": 277, "taker_buy_base": 907997.2, "taker_buy_quote": 15685.108431 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01733, "high": 0.01735, "low": 0.017, "close": 0.01729, "volume": 636856.7, "close_time": 1774641599999, "quote_volume": 10930.875915, "trades": 193, "taker_buy_base": 285843.1, "taker_buy_quote": 4912.763841 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01731, "high": 0.01738, "low": 0.01722, "close": 0.01726, "volume": 389040.9, "close_time": 1774655999999, "quote_volume": 6733.020449, "trades": 122, "taker_buy_base": 79667.8, "taker_buy_quote": 1379.202092 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01729, "high": 0.01729, "low": 0.017, "close": 0.01712, "volume": 579033.1, "close_time": 1774670399999, "quote_volume": 9937.863154, "trades": 241, "taker_buy_base": 318822.3, "taker_buy_quote": 5478.100054 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01713, "high": 0.01743, "low": 0.0171, "close": 0.01738, "volume": 257517.5, "close_time": 1774684799999, "quote_volume": 4443.302804, "trades": 146, "taker_buy_base": 139859.1, "taker_buy_quote": 2411.255378 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01744, "high": 0.01748, "low": 0.01722, "close": 0.01727, "volume": 445406.2, "close_time": 1774699199999, "quote_volume": 7737.525563, "trades": 107, "taker_buy_base": 80044.2, "taker_buy_quote": 1390.388897 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01726, "high": 0.01761, "low": 0.01717, "close": 0.01736, "volume": 837857.1, "close_time": 1774713599999, "quote_volume": 14541.385957, "trades": 206, "taker_buy_base": 331410.2, "taker_buy_quote": 5752.133993 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01738, "high": 0.01745, "low": 0.01733, "close": 0.01736, "volume": 299647.1, "close_time": 1774727999999, "quote_volume": 5204.66795, "trades": 67, "taker_buy_base": 217192.4, "taker_buy_quote": 3772.459422 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01736, "high": 0.0174, "low": 0.01708, "close": 0.0171, "volume": 346005.5, "close_time": 1774742399999, "quote_volume": 5978.61422, "trades": 143, "taker_buy_base": 99957.9, "taker_buy_quote": 1728.254404 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01711, "high": 0.01734, "low": 0.01705, "close": 0.01733, "volume": 359849.2, "close_time": 1774756799999, "quote_volume": 6201.483578, "trades": 218, "taker_buy_base": 135881.9, "taker_buy_quote": 2344.489926 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01733, "high": 0.01737, "low": 0.01715, "close": 0.01715, "volume": 435143.5, "close_time": 1774771199999, "quote_volume": 7513.817132, "trades": 266, "taker_buy_base": 239694.5, "taker_buy_quote": 4142.903339 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01712, "high": 0.01726, "low": 0.01704, "close": 0.01715, "volume": 389180.7, "close_time": 1774785599999, "quote_volume": 6677.580826, "trades": 263, "taker_buy_base": 157552.9, "taker_buy_quote": 2703.980914 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01715, "high": 0.01716, "low": 0.01694, "close": 0.01707, "volume": 2240599.3, "close_time": 1774799999999, "quote_volume": 38237.324823, "trades": 362, "taker_buy_base": 829107.5, "taker_buy_quote": 14152.398639 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01707, "high": 0.01714, "low": 0.01697, "close": 0.01706, "volume": 881408.8, "close_time": 1774814399999, "quote_volume": 15019.594171, "trades": 391, "taker_buy_base": 385416.4, "taker_buy_quote": 6571.183019 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.01705, "high": 0.01713, "low": 0.01655, "close": 0.01689, "volume": 1296375.5, "close_time": 1774828799999, "quote_volume": 21871.856281, "trades": 256, "taker_buy_base": 661494.4, "taker_buy_quote": 11166.213358 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01691, "high": 0.01736, "low": 0.01691, "close": 0.01736, "volume": 241434.9, "close_time": 1774843199999, "quote_volume": 4150.162475, "trades": 174, "taker_buy_base": 114114.4, "taker_buy_quote": 1962.5511 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01734, "high": 0.01776, "low": 0.01733, "close": 0.01774, "volume": 948965.0, "close_time": 1774857599999, "quote_volume": 16576.255014, "trades": 380, "taker_buy_base": 388573.2, "taker_buy_quote": 6787.468935 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01774, "high": 0.01798, "low": 0.01749, "close": 0.01781, "volume": 1254355.3, "close_time": 1774871999999, "quote_volume": 22164.833659, "trades": 387, "taker_buy_base": 809800.9, "taker_buy_quote": 14285.12618 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01781, "high": 0.01784, "low": 0.01745, "close": 0.0175, "volume": 1152076.0, "close_time": 1774886399999, "quote_volume": 20240.146612, "trades": 334, "taker_buy_base": 379360.3, "taker_buy_quote": 6686.658594 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.01751, "high": 0.01752, "low": 0.01708, "close": 0.01713, "volume": 980245.5, "close_time": 1774900799999, "quote_volume": 16913.44039, "trades": 232, "taker_buy_base": 363468.1, "taker_buy_quote": 6274.642639 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01714, "high": 0.01733, "low": 0.01708, "close": 0.01716, "volume": 917817.2, "close_time": 1774915199999, "quote_volume": 15818.687532, "trades": 164, "taker_buy_base": 538074.9, "taker_buy_quote": 9276.57093 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01718, "high": 0.01759, "low": 0.01715, "close": 0.01736, "volume": 336599.1, "close_time": 1774929599999, "quote_volume": 5841.202792, "trades": 100, "taker_buy_base": 255155.3, "taker_buy_quote": 4425.218709 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01737, "high": 0.01739, "low": 0.01722, "close": 0.01732, "volume": 574897.3, "close_time": 1774943999999, "quote_volume": 9950.639139, "trades": 204, "taker_buy_base": 291985.0, "taker_buy_quote": 5057.40195 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01731, "high": 0.01734, "low": 0.01693, "close": 0.01731, "volume": 1857196.9, "close_time": 1774958399999, "quote_volume": 31831.934625, "trades": 420, "taker_buy_base": 1002145.6, "taker_buy_quote": 17173.493656 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01732, "high": 0.01747, "low": 0.01715, "close": 0.01721, "volume": 476217.9, "close_time": 1774972799999, "quote_volume": 8231.492425, "trades": 159, "taker_buy_base": 235402.6, "taker_buy_quote": 4070.480819 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01722, "high": 0.01753, "low": 0.01719, "close": 0.01735, "volume": 930118.0, "close_time": 1774987199999, "quote_volume": 16124.898339, "trades": 349, "taker_buy_base": 452284.0, "taker_buy_quote": 7856.52262 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01736, "high": 0.01748, "low": 0.0173, "close": 0.01748, "volume": 971098.7, "close_time": 1775001599999, "quote_volume": 16841.632356, "trades": 171, "taker_buy_base": 252057.6, "taker_buy_quote": 4376.27976 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01748, "high": 0.01774, "low": 0.01742, "close": 0.01769, "volume": 279043.8, "close_time": 1775015999999, "quote_volume": 4904.353151, "trades": 134, "taker_buy_base": 191199.0, "taker_buy_quote": 3359.416221 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01771, "high": 0.01809, "low": 0.0177, "close": 0.01803, "volume": 2036313.0, "close_time": 1775030399999, "quote_volume": 36591.02078, "trades": 344, "taker_buy_base": 803114.3, "taker_buy_quote": 14403.298005 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01804, "high": 0.01814, "low": 0.0178, "close": 0.01789, "volume": 829601.9, "close_time": 1775044799999, "quote_volume": 14837.607905, "trades": 232, "taker_buy_base": 260522.8, "taker_buy_quote": 4666.025244 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0179, "high": 0.01814, "low": 0.01772, "close": 0.01782, "volume": 1565888.6, "close_time": 1775059199999, "quote_volume": 27993.841956, "trades": 429, "taker_buy_base": 758166.8, "taker_buy_quote": 13562.261434 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.01783, "high": 0.0179, "low": 0.0175, "close": 0.01757, "volume": 523796.6, "close_time": 1775073599999, "quote_volume": 9264.754317, "trades": 296, "taker_buy_base": 128995.0, "taker_buy_quote": 2278.140625 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01757, "high": 0.01761, "low": 0.01742, "close": 0.01746, "volume": 597156.0, "close_time": 1775087999999, "quote_volume": 10461.610271, "trades": 519, "taker_buy_base": 330080.5, "taker_buy_quote": 5783.329142 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01745, "high": 0.01773, "low": 0.01684, "close": 0.01694, "volume": 1406968.5, "close_time": 1775102399999, "quote_volume": 24155.905294, "trades": 695, "taker_buy_base": 753639.7, "taker_buy_quote": 12886.383199 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01688, "high": 0.01716, "low": 0.01679, "close": 0.01711, "volume": 716763.0, "close_time": 1775116799999, "quote_volume": 12201.100357, "trades": 437, "taker_buy_base": 508900.7, "taker_buy_quote": 8674.615598 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01707, "high": 0.01709, "low": 0.01685, "close": 0.01697, "volume": 284030.8, "close_time": 1775131199999, "quote_volume": 4821.325408, "trades": 181, "taker_buy_base": 135479.9, "taker_buy_quote": 2298.867128 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01694, "high": 0.01706, "low": 0.01676, "close": 0.017, "volume": 468892.8, "close_time": 1775145599999, "quote_volume": 7930.803101, "trades": 159, "taker_buy_base": 228046.6, "taker_buy_quote": 3864.881983 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01695, "high": 0.01709, "low": 0.01682, "close": 0.01685, "volume": 290207.5, "close_time": 1775159999999, "quote_volume": 4918.679295, "trades": 195, "taker_buy_base": 201076.0, "taker_buy_quote": 3409.826526 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.01683, "high": 0.01693, "low": 0.01677, "close": 0.01687, "volume": 1240968.0, "close_time": 1775174399999, "quote_volume": 20855.438375, "trades": 180, "taker_buy_base": 1036199.7, "taker_buy_quote": 17406.960822 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01687, "high": 0.01698, "low": 0.01675, "close": 0.01697, "volume": 840663.0, "close_time": 1775188799999, "quote_volume": 14164.359213, "trades": 261, "taker_buy_base": 435871.7, "taker_buy_quote": 7348.464585 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01697, "high": 0.01707, "low": 0.01672, "close": 0.01677, "volume": 1301871.5, "close_time": 1775203199999, "quote_volume": 21995.164867, "trades": 294, "taker_buy_base": 532463.5, "taker_buy_quote": 9001.710469 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01675, "high": 0.01684, "low": 0.0164, "close": 0.01663, "volume": 2042889.0, "close_time": 1775217599999, "quote_volume": 34088.625586, "trades": 323, "taker_buy_base": 659210.1, "taker_buy_quote": 10976.420285 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01664, "high": 0.01673, "low": 0.01595, "close": 0.01605, "volume": 2742395.7, "close_time": 1775231999999, "quote_volume": 44656.405611, "trades": 537, "taker_buy_base": 1128837.1, "taker_buy_quote": 18430.483014 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01605, "high": 0.01607, "low": 0.01564, "close": 0.01569, "volume": 2658333.8, "close_time": 1775246399999, "quote_volume": 42132.207527, "trades": 541, "taker_buy_base": 1164368.0, "taker_buy_quote": 18507.061254 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0157, "high": 0.01574, "low": 0.01519, "close": 0.01537, "volume": 3828657.2, "close_time": 1775260799999, "quote_volume": 59493.893881, "trades": 545, "taker_buy_base": 1551312.7, "taker_buy_quote": 24096.142913 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01527, "high": 0.01532, "low": 0.01433, "close": 0.01476, "volume": 4029851.6, "close_time": 1775275199999, "quote_volume": 59911.938825, "trades": 487, "taker_buy_base": 1959226.8, "taker_buy_quote": 29167.114564 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01464, "high": 0.01526, "low": 0.01398, "close": 0.01526, "volume": 8966796.6, "close_time": 1775289599999, "quote_volume": 130719.033485, "trades": 1052, "taker_buy_base": 3954585.2, "taker_buy_quote": 57643.644704 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01527, "high": 0.01552, "low": 0.01504, "close": 0.01504, "volume": 2557519.1, "close_time": 1775303999999, "quote_volume": 39068.076101, "trades": 406, "taker_buy_base": 1445287.7, "taker_buy_quote": 22080.682934 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01505, "high": 0.01543, "low": 0.01505, "close": 0.0151, "volume": 1064545.2, "close_time": 1775318399999, "quote_volume": 16190.003547, "trades": 299, "taker_buy_base": 574007.7, "taker_buy_quote": 8730.183209 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01512, "high": 0.01535, "low": 0.01497, "close": 0.01526, "volume": 1868772.7, "close_time": 1775332799999, "quote_volume": 28308.3835, "trades": 409, "taker_buy_base": 1051584.8, "taker_buy_quote": 15941.36044 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01526, "high": 0.01569, "low": 0.01524, "close": 0.01541, "volume": 1637470.2, "close_time": 1775347199999, "quote_volume": 25257.370867, "trades": 317, "taker_buy_base": 895434.0, "taker_buy_quote": 13806.693729 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01541, "high": 0.0172, "low": 0.01536, "close": 0.01611, "volume": 10275629.2, "close_time": 1775361599999, "quote_volume": 165874.059341, "trades": 1393, "taker_buy_base": 6125041.7, "taker_buy_quote": 99082.615046 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01613, "high": 0.01613, "low": 0.01551, "close": 0.01561, "volume": 2735228.9, "close_time": 1775375999999, "quote_volume": 43300.259457, "trades": 450, "taker_buy_base": 1344425.0, "taker_buy_quote": 21313.721133 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01558, "high": 0.0156, "low": 0.0151, "close": 0.01528, "volume": 1473217.5, "close_time": 1775390399999, "quote_volume": 22534.816783, "trades": 403, "taker_buy_base": 774118.4, "taker_buy_quote": 11833.578937 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01527, "high": 0.01528, "low": 0.01482, "close": 0.01499, "volume": 2774796.5, "close_time": 1775404799999, "quote_volume": 41692.352685, "trades": 453, "taker_buy_base": 976459.5, "taker_buy_quote": 14631.033734 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.015, "high": 0.01506, "low": 0.01481, "close": 0.01493, "volume": 675267.5, "close_time": 1775419199999, "quote_volume": 10056.532885, "trades": 177, "taker_buy_base": 324966.4, "taker_buy_quote": 4836.152911 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01493, "high": 0.01519, "low": 0.01482, "close": 0.01515, "volume": 1433625.2, "close_time": 1775433599999, "quote_volume": 21413.117556, "trades": 198, "taker_buy_base": 957923.6, "taker_buy_quote": 14289.864956 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01525, "high": 0.01539, "low": 0.01505, "close": 0.0152, "volume": 583823.0, "close_time": 1775447999999, "quote_volume": 8871.89966, "trades": 174, "taker_buy_base": 212779.0, "taker_buy_quote": 3234.742828 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0152, "high": 0.01527, "low": 0.01492, "close": 0.01501, "volume": 1539818.9, "close_time": 1775462399999, "quote_volume": 23184.736948, "trades": 316, "taker_buy_base": 769618.5, "taker_buy_quote": 11599.48518 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01501, "high": 0.01537, "low": 0.01501, "close": 0.01519, "volume": 2946915.8, "close_time": 1775476799999, "quote_volume": 44959.362321, "trades": 643, "taker_buy_base": 1397265.0, "taker_buy_quote": 21341.847075 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01519, "high": 0.01529, "low": 0.01509, "close": 0.01524, "volume": 2113118.6, "close_time": 1775491199999, "quote_volume": 32080.645932, "trades": 428, "taker_buy_base": 891452.0, "taker_buy_quote": 13529.38482 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01529, "high": 0.01531, "low": 0.01501, "close": 0.01507, "volume": 1437686.7, "close_time": 1775505599999, "quote_volume": 21732.144925, "trades": 298, "taker_buy_base": 991379.6, "taker_buy_quote": 14975.579701 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01507, "high": 0.01511, "low": 0.01483, "close": 0.01493, "volume": 1704242.7, "close_time": 1775519999999, "quote_volume": 25548.995209, "trades": 343, "taker_buy_base": 455713.3, "taker_buy_quote": 6830.070647 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01493, "high": 0.01516, "low": 0.01483, "close": 0.01506, "volume": 2146344.6, "close_time": 1775534399999, "quote_volume": 32227.654452, "trades": 598, "taker_buy_base": 1268400.3, "taker_buy_quote": 19048.350191 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01506, "high": 0.0152, "low": 0.0149, "close": 0.01491, "volume": 1654554.6, "close_time": 1775548799999, "quote_volume": 24875.544793, "trades": 477, "taker_buy_base": 720944.5, "taker_buy_quote": 10839.437567 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01491, "high": 0.01513, "low": 0.01487, "close": 0.01487, "volume": 2186667.0, "close_time": 1775563199999, "quote_volume": 32785.368082, "trades": 555, "taker_buy_base": 1167355.8, "taker_buy_quote": 17507.572823 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01487, "high": 0.01496, "low": 0.0147, "close": 0.01477, "volume": 3286914.1, "close_time": 1775577599999, "quote_volume": 48699.905842, "trades": 566, "taker_buy_base": 1809415.0, "taker_buy_quote": 26820.990508 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01477, "high": 0.01497, "low": 0.01475, "close": 0.01497, "volume": 2357289.9, "close_time": 1775591999999, "quote_volume": 34982.28991, "trades": 344, "taker_buy_base": 621309.7, "taker_buy_quote": 9213.550244 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01499, "high": 0.01601, "low": 0.01495, "close": 0.01591, "volume": 14512562.4, "close_time": 1775606399999, "quote_volume": 229558.340701, "trades": 1062, "taker_buy_base": 2976675.6, "taker_buy_quote": 46450.508365 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01595, "high": 0.01599, "low": 0.0154, "close": 0.0155, "volume": 14148130.9, "close_time": 1775620799999, "quote_volume": 218990.833088, "trades": 724, "taker_buy_base": 8706606.4, "taker_buy_quote": 134539.961875 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0155, "high": 0.01578, "low": 0.0155, "close": 0.01571, "volume": 1818028.0, "close_time": 1775635199999, "quote_volume": 28480.580488, "trades": 372, "taker_buy_base": 1066025.4, "taker_buy_quote": 16698.727262 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01575, "high": 0.0158, "low": 0.01546, "close": 0.01561, "volume": 2038145.1, "close_time": 1775649599999, "quote_volume": 31893.422636, "trades": 320, "taker_buy_base": 1233774.0, "taker_buy_quote": 19297.15225 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01557, "high": 0.01566, "low": 0.01509, "close": 0.01525, "volume": 3824379.2, "close_time": 1775663999999, "quote_volume": 58950.915895, "trades": 498, "taker_buy_base": 1215426.9, "taker_buy_quote": 18681.063599 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01526, "high": 0.0153, "low": 0.01502, "close": 0.01508, "volume": 3482698.2, "close_time": 1775678399999, "quote_volume": 52870.576984, "trades": 857, "taker_buy_base": 1964900.1, "taker_buy_quote": 29854.401371 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01509, "high": 0.0153, "low": 0.0149, "close": 0.01497, "volume": 4667701.7, "close_time": 1775692799999, "quote_volume": 70243.131786, "trades": 968, "taker_buy_base": 2946091.3, "taker_buy_quote": 44351.77708 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01497, "high": 0.01504, "low": 0.01482, "close": 0.01487, "volume": 2585126.3, "close_time": 1775707199999, "quote_volume": 38511.151722, "trades": 870, "taker_buy_base": 1903968.4, "taker_buy_quote": 28364.581353 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01489, "high": 0.01508, "low": 0.01485, "close": 0.015, "volume": 948744.7, "close_time": 1775721599999, "quote_volume": 14213.964228, "trades": 618, "taker_buy_base": 551417.2, "taker_buy_quote": 8265.326175 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.015, "high": 0.01523, "low": 0.01497, "close": 0.01506, "volume": 1706244.5, "close_time": 1775735999999, "quote_volume": 25792.577109, "trades": 727, "taker_buy_base": 1165018.8, "taker_buy_quote": 17620.788891 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.01505, "high": 0.01532, "low": 0.01499, "close": 0.01526, "volume": 1368182.4, "close_time": 1775750399999, "quote_volume": 20699.36045, "trades": 700, "taker_buy_base": 803044.7, "taker_buy_quote": 12152.02137 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.01527, "high": 0.01536, "low": 0.01505, "close": 0.01528, "volume": 2829290.0, "close_time": 1775764799999, "quote_volume": 43129.84762, "trades": 817, "taker_buy_base": 1983582.5, "taker_buy_quote": 30249.34988 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01529, "high": 0.01565, "low": 0.01519, "close": 0.01519, "volume": 1992491.0, "close_time": 1775779199999, "quote_volume": 30609.176045, "trades": 815, "taker_buy_base": 868212.5, "taker_buy_quote": 13401.44034 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0152, "high": 0.01547, "low": 0.01512, "close": 0.01525, "volume": 986765.4, "close_time": 1775793599999, "quote_volume": 15056.204808, "trades": 712, "taker_buy_base": 664413.9, "taker_buy_quote": 10136.026685 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01526, "high": 0.01548, "low": 0.01517, "close": 0.01518, "volume": 1743490.8, "close_time": 1775807999999, "quote_volume": 26666.253382, "trades": 825, "taker_buy_base": 715267.4, "taker_buy_quote": 10944.946416 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.01517, "high": 0.01537, "low": 0.01507, "close": 0.01514, "volume": 2777908.7, "close_time": 1775822399999, "quote_volume": 42328.446542, "trades": 922, "taker_buy_base": 1668607.4, "taker_buy_quote": 25444.253703 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.01514, "high": 0.01544, "low": 0.01513, "close": 0.01532, "volume": 3529853.2, "close_time": 1775836799999, "quote_volume": 53949.914615, "trades": 944, "taker_buy_base": 2433284.3, "taker_buy_quote": 37231.272155 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.01533, "high": 0.0155, "low": 0.01519, "close": 0.01549, "volume": 3116221.6, "close_time": 1775851199999, "quote_volume": 47806.476537, "trades": 1011, "taker_buy_base": 1812974.9, "taker_buy_quote": 27870.367364 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0155, "high": 0.01554, "low": 0.01532, "close": 0.01537, "volume": 845227.9, "close_time": 1775865599999, "quote_volume": 13057.176699, "trades": 789, "taker_buy_base": 475613.8, "taker_buy_quote": 7349.91736 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.01538, "high": 0.01547, "low": 0.01518, "close": 0.01541, "volume": 1035134.9, "close_time": 1775879999999, "quote_volume": 15848.625027, "trades": 693, "taker_buy_base": 504436.2, "taker_buy_quote": 7736.442922 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.01541, "high": 0.01602, "low": 0.01536, "close": 0.01579, "volume": 3830423.5, "close_time": 1775894399999, "quote_volume": 60307.089484, "trades": 1363, "taker_buy_base": 2233452.4, "taker_buy_quote": 35230.514422 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0158, "high": 0.01587, "low": 0.01551, "close": 0.01571, "volume": 3132543.3, "close_time": 1775908799999, "quote_volume": 49138.180184, "trades": 991, "taker_buy_base": 1862526.5, "taker_buy_quote": 29245.207884 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.01572, "high": 0.01591, "low": 0.01565, "close": 0.01587, "volume": 1416510.9, "close_time": 1775923199999, "quote_volume": 22333.632212, "trades": 442, "taker_buy_base": 761649.2, "taker_buy_quote": 12027.581745 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.01591, "high": 0.01604, "low": 0.01589, "close": 0.01602, "volume": 261221.8, "close_time": 1775937599999, "quote_volume": 4166.304608, "trades": 161, "taker_buy_base": 130176.8, "taker_buy_quote": 2078.501105 } ] }, "1d": { "count": 648, "start_date": "2024-07-03T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.173, "high": 0.7777, "low": 0.1577, "close": 0.1898, "volume": 1720005.4, "close_time": 1720051199999, "quote_volume": 317752.95355, "trades": 1278, "taker_buy_base": 840917.6, "taker_buy_quote": 156063.23348 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.1887, "high": 0.1898, "low": 0.1433, "close": 0.1464, "volume": 1271095.7, "close_time": 1720137599999, "quote_volume": 204762.99365, "trades": 1246, "taker_buy_base": 472932.7, "taker_buy_quote": 76253.96305 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.145, "high": 0.153, "low": 0.1275, "close": 0.15, "volume": 1284353.4, "close_time": 1720223999999, "quote_volume": 184115.37777, "trades": 1237, "taker_buy_base": 594480.3, "taker_buy_quote": 85287.35632 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.1499, "high": 0.1703, "low": 0.1499, "close": 0.1661, "volume": 758774.5, "close_time": 1720310399999, "quote_volume": 122503.25808, "trades": 847, "taker_buy_base": 388004.5, "taker_buy_quote": 62536.36761 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.1645, "high": 0.18, "low": 0.1465, "close": 0.1485, "volume": 535714.5, "close_time": 1720396799999, "quote_volume": 83904.38904, "trades": 683, "taker_buy_base": 162261.8, "taker_buy_quote": 25678.78209 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.1482, "high": 0.1592, "low": 0.1376, "close": 0.1467, "volume": 480315.2, "close_time": 1720483199999, "quote_volume": 72634.80581, "trades": 520, "taker_buy_base": 189877.8, "taker_buy_quote": 29066.85915 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.1468, "high": 0.1541, "low": 0.139, "close": 0.1495, "volume": 779506.7, "close_time": 1720569599999, "quote_volume": 116956.81558, "trades": 704, "taker_buy_base": 489020.8, "taker_buy_quote": 73622.21456 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.1494, "high": 0.169, "low": 0.1474, "close": 0.1639, "volume": 490655.5, "close_time": 1720655999999, "quote_volume": 78761.79981, "trades": 1130, "taker_buy_base": 264770.3, "taker_buy_quote": 42788.72254 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.1627, "high": 0.1739, "low": 0.152, "close": 0.1522, "volume": 1633291.0, "close_time": 1720742399999, "quote_volume": 279246.36831, "trades": 1918, "taker_buy_base": 134763.2, "taker_buy_quote": 22259.11623 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.1533, "high": 0.1634, "low": 0.1485, "close": 0.1567, "volume": 939598.7, "close_time": 1720828799999, "quote_volume": 143989.16731, "trades": 840, "taker_buy_base": 686258.0, "taker_buy_quote": 105161.84695 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.1576, "high": 0.17, "low": 0.151, "close": 0.16, "volume": 536931.6, "close_time": 1720915199999, "quote_volume": 84561.18312, "trades": 1161, "taker_buy_base": 271617.8, "taker_buy_quote": 42891.90502 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.1608, "high": 0.1679, "low": 0.1535, "close": 0.1656, "volume": 453618.3, "close_time": 1721001599999, "quote_volume": 72465.84692, "trades": 1678, "taker_buy_base": 196684.7, "taker_buy_quote": 31477.78499 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.1667, "high": 0.1774, "low": 0.1637, "close": 0.1774, "volume": 842409.5, "close_time": 1721087999999, "quote_volume": 143695.58681, "trades": 2108, "taker_buy_base": 373596.8, "taker_buy_quote": 63603.67898 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.1774, "high": 0.1774, "low": 0.164, "close": 0.1714, "volume": 774881.6, "close_time": 1721174399999, "quote_volume": 132906.73706, "trades": 1487, "taker_buy_base": 272427.0, "taker_buy_quote": 46620.35847 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.1729, "high": 0.1811, "low": 0.1655, "close": 0.1668, "volume": 708802.2, "close_time": 1721260799999, "quote_volume": 121824.46806, "trades": 2316, "taker_buy_base": 335143.8, "taker_buy_quote": 57052.74733 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.1676, "high": 0.1746, "low": 0.1614, "close": 0.1671, "volume": 1099328.6, "close_time": 1721347199999, "quote_volume": 185208.63679, "trades": 1939, "taker_buy_base": 431968.9, "taker_buy_quote": 72996.41915 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.1659, "high": 0.181, "low": 0.1629, "close": 0.1775, "volume": 1462629.4, "close_time": 1721433599999, "quote_volume": 254376.73365, "trades": 4037, "taker_buy_base": 898663.9, "taker_buy_quote": 156578.4147 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.1775, "high": 0.1943, "low": 0.1744, "close": 0.1899, "volume": 1030832.0, "close_time": 1721519999999, "quote_volume": 189489.51125, "trades": 2375, "taker_buy_base": 454244.2, "taker_buy_quote": 83692.69782 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.1899, "high": 0.204, "low": 0.1827, "close": 0.1983, "volume": 1009503.2, "close_time": 1721606399999, "quote_volume": 196291.1887, "trades": 1907, "taker_buy_base": 502526.2, "taker_buy_quote": 98049.17807 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.1978, "high": 0.2029, "low": 0.1773, "close": 0.1793, "volume": 600666.6, "close_time": 1721692799999, "quote_volume": 113956.08861, "trades": 1298, "taker_buy_base": 223843.4, "taker_buy_quote": 42484.7272 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.1809, "high": 0.1943, "low": 0.1746, "close": 0.1817, "volume": 935675.6, "close_time": 1721779199999, "quote_volume": 175506.41227, "trades": 1772, "taker_buy_base": 414103.6, "taker_buy_quote": 77865.63405 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.1805, "high": 0.1818, "low": 0.1647, "close": 0.1671, "volume": 558082.6, "close_time": 1721865599999, "quote_volume": 97514.35802, "trades": 910, "taker_buy_base": 246227.4, "taker_buy_quote": 43130.24267 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.1655, "high": 0.1675, "low": 0.1494, "close": 0.1564, "volume": 913428.9, "close_time": 1721951999999, "quote_volume": 143535.49564, "trades": 845, "taker_buy_base": 311666.7, "taker_buy_quote": 49230.07874 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.1563, "high": 0.1645, "low": 0.155, "close": 0.1616, "volume": 669719.4, "close_time": 1722038399999, "quote_volume": 106861.72816, "trades": 627, "taker_buy_base": 304547.9, "taker_buy_quote": 48735.9635 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.1611, "high": 0.1648, "low": 0.1546, "close": 0.1621, "volume": 667241.7, "close_time": 1722124799999, "quote_volume": 106761.69088, "trades": 676, "taker_buy_base": 314928.7, "taker_buy_quote": 50498.51057 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.1613, "high": 0.1613, "low": 0.1553, "close": 0.1575, "volume": 524500.3, "close_time": 1722211199999, "quote_volume": 82861.74846, "trades": 770, "taker_buy_base": 176726.1, "taker_buy_quote": 28011.37727 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.1574, "high": 0.164, "low": 0.1533, "close": 0.1551, "volume": 695381.9, "close_time": 1722297599999, "quote_volume": 110807.55281, "trades": 788, "taker_buy_base": 387257.4, "taker_buy_quote": 61965.88902 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.155, "high": 0.1573, "low": 0.1452, "close": 0.1488, "volume": 419801.0, "close_time": 1722383999999, "quote_volume": 64092.52513, "trades": 633, "taker_buy_base": 144172.5, "taker_buy_quote": 22122.46124 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.1477, "high": 0.1539, "low": 0.145, "close": 0.1459, "volume": 324913.7, "close_time": 1722470399999, "quote_volume": 48587.40391, "trades": 443, "taker_buy_base": 90308.3, "taker_buy_quote": 13549.967 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.1465, "high": 0.1539, "low": 0.1292, "close": 0.1422, "volume": 1157371.2, "close_time": 1722556799999, "quote_volume": 160818.55302, "trades": 2201, "taker_buy_base": 459870.3, "taker_buy_quote": 64213.65546 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.1422, "high": 0.1434, "low": 0.1222, "close": 0.1232, "volume": 1971946.7, "close_time": 1722643199999, "quote_volume": 259259.99151, "trades": 1711, "taker_buy_base": 775077.5, "taker_buy_quote": 100337.73066 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.1234, "high": 0.124, "low": 0.1103, "close": 0.1148, "volume": 2220161.5, "close_time": 1722729599999, "quote_volume": 263429.2001, "trades": 3117, "taker_buy_base": 945700.2, "taker_buy_quote": 110955.77589 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.1146, "high": 0.1165, "low": 0.1016, "close": 0.106, "volume": 2333912.7, "close_time": 1722815999999, "quote_volume": 256123.77264, "trades": 2189, "taker_buy_base": 959933.8, "taker_buy_quote": 105526.64973 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.1064, "high": 0.1065, "low": 0.081, "close": 0.095, "volume": 6568004.4, "close_time": 1722902399999, "quote_volume": 590060.20082, "trades": 3883, "taker_buy_base": 2772692.1, "taker_buy_quote": 250345.99103 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.0964, "high": 0.1054, "low": 0.0964, "close": 0.1034, "volume": 2207028.5, "close_time": 1722988799999, "quote_volume": 223294.94558, "trades": 2417, "taker_buy_base": 1301747.0, "taker_buy_quote": 130992.76941 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.1032, "high": 0.1077, "low": 0.0972, "close": 0.099, "volume": 1225698.9, "close_time": 1723075199999, "quote_volume": 125357.50259, "trades": 2236, "taker_buy_base": 429907.8, "taker_buy_quote": 43812.10366 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.0983, "high": 0.1201, "low": 0.0957, "close": 0.1181, "volume": 1353817.2, "close_time": 1723161599999, "quote_volume": 151281.10763, "trades": 2336, "taker_buy_base": 632047.6, "taker_buy_quote": 71214.05201 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1116, "close": 0.1151, "volume": 503111.1, "close_time": 1723247999999, "quote_volume": 57496.09978, "trades": 981, "taker_buy_base": 222489.3, "taker_buy_quote": 25465.26747 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.1159, "high": 0.1225, "low": 0.1134, "close": 0.1173, "volume": 332774.5, "close_time": 1723334399999, "quote_volume": 38969.5456, "trades": 753, "taker_buy_base": 149888.7, "taker_buy_quote": 17514.88828 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.117, "high": 0.1203, "low": 0.1084, "close": 0.1087, "volume": 358348.7, "close_time": 1723420799999, "quote_volume": 41146.00441, "trades": 815, "taker_buy_base": 190376.3, "taker_buy_quote": 21845.83084 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.1095, "high": 0.1222, "low": 0.1079, "close": 0.1163, "volume": 852227.8, "close_time": 1723507199999, "quote_volume": 98879.10932, "trades": 1704, "taker_buy_base": 331135.5, "taker_buy_quote": 38603.99379 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.1164, "high": 0.1203, "low": 0.1125, "close": 0.1172, "volume": 732443.1, "close_time": 1723593599999, "quote_volume": 85741.34221, "trades": 1397, "taker_buy_base": 299062.0, "taker_buy_quote": 35249.92058 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.117, "high": 0.118, "low": 0.1095, "close": 0.1117, "volume": 494702.0, "close_time": 1723679999999, "quote_volume": 56441.74682, "trades": 1156, "taker_buy_base": 219993.3, "taker_buy_quote": 25097.19105 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.1114, "high": 0.113, "low": 0.1043, "close": 0.1063, "volume": 592856.1, "close_time": 1723766399999, "quote_volume": 64171.42729, "trades": 498, "taker_buy_base": 263235.0, "taker_buy_quote": 28550.20226 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.1062, "high": 0.1081, "low": 0.1005, "close": 0.1041, "volume": 901566.7, "close_time": 1723852799999, "quote_volume": 93709.08914, "trades": 1008, "taker_buy_base": 535402.2, "taker_buy_quote": 55534.90258 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.1039, "high": 0.1088, "low": 0.1032, "close": 0.1077, "volume": 560806.2, "close_time": 1723939199999, "quote_volume": 59384.61463, "trades": 452, "taker_buy_base": 270519.6, "taker_buy_quote": 28696.70474 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.1074, "high": 0.1138, "low": 0.1061, "close": 0.1099, "volume": 564695.3, "close_time": 1724025599999, "quote_volume": 62090.73167, "trades": 506, "taker_buy_base": 148217.9, "taker_buy_quote": 16372.97056 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.1095, "high": 0.1123, "low": 0.1061, "close": 0.1123, "volume": 1137071.0, "close_time": 1724111999999, "quote_volume": 123586.04185, "trades": 862, "taker_buy_base": 682454.0, "taker_buy_quote": 74219.41935 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.1121, "high": 0.1141, "low": 0.1075, "close": 0.1107, "volume": 484444.3, "close_time": 1724198399999, "quote_volume": 53876.66279, "trades": 753, "taker_buy_base": 259325.8, "taker_buy_quote": 28807.43367 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.1113, "high": 0.1172, "low": 0.1099, "close": 0.1159, "volume": 562630.2, "close_time": 1724284799999, "quote_volume": 63655.66777, "trades": 1168, "taker_buy_base": 187835.9, "taker_buy_quote": 21397.5274 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.1159, "high": 0.1238, "low": 0.1145, "close": 0.1222, "volume": 993625.1, "close_time": 1724371199999, "quote_volume": 119018.60244, "trades": 2131, "taker_buy_base": 527891.7, "taker_buy_quote": 63345.48698 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.1215, "high": 0.1351, "low": 0.1206, "close": 0.1323, "volume": 1237709.8, "close_time": 1724457599999, "quote_volume": 157061.15656, "trades": 1798, "taker_buy_base": 556339.4, "taker_buy_quote": 71063.72304 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.1327, "high": 0.1361, "low": 0.1282, "close": 0.1309, "volume": 847883.8, "close_time": 1724543999999, "quote_volume": 112117.04254, "trades": 1027, "taker_buy_base": 337267.3, "taker_buy_quote": 44819.16511 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.1305, "high": 0.1342, "low": 0.1233, "close": 0.1299, "volume": 664225.4, "close_time": 1724630399999, "quote_volume": 85116.5891, "trades": 712, "taker_buy_base": 349429.8, "taker_buy_quote": 44951.30291 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.1301, "high": 0.1304, "low": 0.1174, "close": 0.1187, "volume": 646405.5, "close_time": 1724716799999, "quote_volume": 79536.50202, "trades": 1837, "taker_buy_base": 202709.0, "taker_buy_quote": 24856.08011 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.1181, "high": 0.1231, "low": 0.1086, "close": 0.1117, "volume": 1108194.9, "close_time": 1724803199999, "quote_volume": 130436.88746, "trades": 1600, "taker_buy_base": 521387.0, "taker_buy_quote": 61495.82526 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.1118, "high": 0.1135, "low": 0.1031, "close": 0.1074, "volume": 1265291.4, "close_time": 1724889599999, "quote_volume": 137701.58588, "trades": 2139, "taker_buy_base": 751021.0, "taker_buy_quote": 81769.18545 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.1078, "high": 0.1161, "low": 0.1075, "close": 0.1086, "volume": 655485.5, "close_time": 1724975999999, "quote_volume": 73377.61503, "trades": 1128, "taker_buy_base": 313606.3, "taker_buy_quote": 35048.75937 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.1084, "high": 0.1099, "low": 0.1025, "close": 0.1076, "volume": 941107.1, "close_time": 1725062399999, "quote_volume": 100331.74652, "trades": 833, "taker_buy_base": 335814.0, "taker_buy_quote": 35828.32056 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.1079, "high": 0.1088, "low": 0.103, "close": 0.1042, "volume": 264933.8, "close_time": 1725148799999, "quote_volume": 28011.34794, "trades": 292, "taker_buy_base": 117354.2, "taker_buy_quote": 12385.99099 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.104, "high": 0.1047, "low": 0.0979, "close": 0.0987, "volume": 558121.3, "close_time": 1725235199999, "quote_volume": 56681.92517, "trades": 938, "taker_buy_base": 219324.4, "taker_buy_quote": 22229.48765 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.0987, "high": 0.1073, "low": 0.0982, "close": 0.1066, "volume": 651530.3, "close_time": 1725321599999, "quote_volume": 66772.42024, "trades": 444, "taker_buy_base": 365849.7, "taker_buy_quote": 37484.66811 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.1064, "high": 0.1084, "low": 0.0983, "close": 0.0983, "volume": 700282.9, "close_time": 1725407999999, "quote_volume": 72449.16646, "trades": 581, "taker_buy_base": 306519.8, "taker_buy_quote": 32038.78872 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.0983, "high": 0.1054, "low": 0.0921, "close": 0.103, "volume": 644597.0, "close_time": 1725494399999, "quote_volume": 64238.82939, "trades": 496, "taker_buy_base": 234737.6, "taker_buy_quote": 23332.65987 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.1025, "high": 0.1039, "low": 0.0996, "close": 0.1009, "volume": 1389782.5, "close_time": 1725580799999, "quote_volume": 141307.39465, "trades": 986, "taker_buy_base": 447252.8, "taker_buy_quote": 45631.92979 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.1004, "high": 0.1115, "low": 0.0947, "close": 0.0986, "volume": 921034.2, "close_time": 1725667199999, "quote_volume": 92814.4257, "trades": 937, "taker_buy_base": 422964.7, "taker_buy_quote": 42738.94721 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.0987, "high": 0.1054, "low": 0.0982, "close": 0.1016, "volume": 693182.2, "close_time": 1725753599999, "quote_volume": 71191.77618, "trades": 783, "taker_buy_base": 341701.8, "taker_buy_quote": 35125.63128 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.1011, "high": 0.1075, "low": 0.1006, "close": 0.1049, "volume": 513709.4, "close_time": 1725839999999, "quote_volume": 53049.74803, "trades": 583, "taker_buy_base": 228663.7, "taker_buy_quote": 23649.11565 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.106, "high": 0.1146, "low": 0.1039, "close": 0.112, "volume": 652377.5, "close_time": 1725926399999, "quote_volume": 71144.77368, "trades": 838, "taker_buy_base": 300481.1, "taker_buy_quote": 32982.20553 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.1112, "high": 0.1128, "low": 0.1085, "close": 0.1113, "volume": 764381.3, "close_time": 1726012799999, "quote_volume": 84441.87503, "trades": 742, "taker_buy_base": 310647.3, "taker_buy_quote": 34317.5335 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1053, "close": 0.1081, "volume": 848708.0, "close_time": 1726099199999, "quote_volume": 92090.42515, "trades": 538, "taker_buy_base": 399862.8, "taker_buy_quote": 43454.89865 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.1088, "high": 0.1151, "low": 0.1085, "close": 0.1148, "volume": 962528.3, "close_time": 1726185599999, "quote_volume": 107748.42905, "trades": 732, "taker_buy_base": 512100.3, "taker_buy_quote": 57448.40377 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.1143, "high": 0.1192, "low": 0.1121, "close": 0.119, "volume": 816000.5, "close_time": 1726271999999, "quote_volume": 94492.53049, "trades": 799, "taker_buy_base": 361810.0, "taker_buy_quote": 41922.80616 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.1187, "high": 0.1192, "low": 0.1137, "close": 0.1159, "volume": 465795.6, "close_time": 1726358399999, "quote_volume": 54221.12667, "trades": 546, "taker_buy_base": 204845.9, "taker_buy_quote": 23890.74511 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.1156, "high": 0.1168, "low": 0.1087, "close": 0.1091, "volume": 483709.7, "close_time": 1726444799999, "quote_volume": 54597.9933, "trades": 649, "taker_buy_base": 190326.3, "taker_buy_quote": 21456.20557 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.109, "high": 0.1113, "low": 0.1055, "close": 0.1068, "volume": 828106.0, "close_time": 1726531199999, "quote_volume": 89119.8834, "trades": 503, "taker_buy_base": 400221.7, "taker_buy_quote": 43181.68463 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.1071, "high": 0.1139, "low": 0.1052, "close": 0.1114, "volume": 1027060.9, "close_time": 1726617599999, "quote_volume": 113170.07713, "trades": 577, "taker_buy_base": 460146.4, "taker_buy_quote": 50830.88165 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.1115, "high": 0.1177, "low": 0.1066, "close": 0.1177, "volume": 1068097.0, "close_time": 1726703999999, "quote_volume": 119955.87246, "trades": 1021, "taker_buy_base": 585955.1, "taker_buy_quote": 65899.43314 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.118, "high": 0.1266, "low": 0.1175, "close": 0.123, "volume": 2153922.6, "close_time": 1726790399999, "quote_volume": 263313.02081, "trades": 1218, "taker_buy_base": 1347239.9, "taker_buy_quote": 164839.96911 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.1229, "high": 0.1302, "low": 0.1194, "close": 0.1218, "volume": 1084045.8, "close_time": 1726876799999, "quote_volume": 134289.0213, "trades": 762, "taker_buy_base": 560581.4, "taker_buy_quote": 69476.11666 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.1214, "high": 0.1281, "low": 0.1172, "close": 0.1277, "volume": 685460.0, "close_time": 1726963199999, "quote_volume": 83384.58299, "trades": 460, "taker_buy_base": 377699.4, "taker_buy_quote": 46056.53502 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1168, "close": 0.1223, "volume": 830614.2, "close_time": 1727049599999, "quote_volume": 100942.6517, "trades": 624, "taker_buy_base": 351492.7, "taker_buy_quote": 42884.58803 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.1222, "high": 0.1274, "low": 0.12, "close": 0.1253, "volume": 1025814.2, "close_time": 1727135999999, "quote_volume": 128343.985, "trades": 815, "taker_buy_base": 406308.8, "taker_buy_quote": 50957.97042 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.1256, "high": 0.1355, "low": 0.1207, "close": 0.1343, "volume": 1871198.0, "close_time": 1727222399999, "quote_volume": 238097.83957, "trades": 1247, "taker_buy_base": 808217.2, "taker_buy_quote": 103002.33715 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.1342, "high": 0.14, "low": 0.1297, "close": 0.1314, "volume": 2616482.1, "close_time": 1727308799999, "quote_volume": 354912.39746, "trades": 1911, "taker_buy_base": 1345949.3, "taker_buy_quote": 182950.56893 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.1318, "high": 0.1456, "low": 0.1293, "close": 0.1433, "volume": 3475609.1, "close_time": 1727395199999, "quote_volume": 487669.46869, "trades": 2761, "taker_buy_base": 1278533.9, "taker_buy_quote": 178298.804 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.1434, "high": 0.1535, "low": 0.1425, "close": 0.1514, "volume": 1648880.7, "close_time": 1727481599999, "quote_volume": 245546.48495, "trades": 2911, "taker_buy_base": 723687.2, "taker_buy_quote": 108004.12712 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.151, "high": 0.1535, "low": 0.1418, "close": 0.1454, "volume": 1210583.3, "close_time": 1727567999999, "quote_volume": 177772.43389, "trades": 1827, "taker_buy_base": 521178.0, "taker_buy_quote": 76764.57121 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.1454, "high": 0.1516, "low": 0.1373, "close": 0.1463, "volume": 1257546.6, "close_time": 1727654399999, "quote_volume": 181217.92005, "trades": 1846, "taker_buy_base": 655694.4, "taker_buy_quote": 94724.43565 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.1464, "high": 0.148, "low": 0.135, "close": 0.1359, "volume": 1531422.3, "close_time": 1727740799999, "quote_volume": 216616.46573, "trades": 1288, "taker_buy_base": 692352.9, "taker_buy_quote": 98035.66102 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.1373, "high": 0.1428, "low": 0.1169, "close": 0.1217, "volume": 3000582.2, "close_time": 1727827199999, "quote_volume": 386353.50587, "trades": 2283, "taker_buy_base": 1200248.5, "taker_buy_quote": 154338.62805 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.1226, "high": 0.1366, "low": 0.1217, "close": 0.1239, "volume": 2509284.9, "close_time": 1727913599999, "quote_volume": 320039.36738, "trades": 1475, "taker_buy_base": 1194513.8, "taker_buy_quote": 152778.47658 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.1242, "high": 0.1298, "low": 0.1154, "close": 0.1189, "volume": 2237824.5, "close_time": 1727999999999, "quote_volume": 275373.2362, "trades": 1159, "taker_buy_base": 1041398.7, "taker_buy_quote": 128436.82728 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.1189, "high": 0.1292, "low": 0.1184, "close": 0.1274, "volume": 1779887.7, "close_time": 1728086399999, "quote_volume": 221666.2872, "trades": 1240, "taker_buy_base": 790270.6, "taker_buy_quote": 98321.07166 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.1275, "high": 0.1321, "low": 0.1223, "close": 0.1244, "volume": 1119307.2, "close_time": 1728172799999, "quote_volume": 142837.37001, "trades": 1237, "taker_buy_base": 558433.6, "taker_buy_quote": 71207.61284 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.1243, "high": 0.1304, "low": 0.124, "close": 0.129, "volume": 939679.5, "close_time": 1728259199999, "quote_volume": 119132.15266, "trades": 1699, "taker_buy_base": 414854.9, "taker_buy_quote": 52650.28071 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.129, "high": 0.1364, "low": 0.127, "close": 0.1314, "volume": 2589394.9, "close_time": 1728345599999, "quote_volume": 343075.154, "trades": 2442, "taker_buy_base": 1575298.4, "taker_buy_quote": 208726.70904 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.1312, "high": 0.134, "low": 0.1251, "close": 0.1271, "volume": 1344307.5, "close_time": 1728431999999, "quote_volume": 173126.67709, "trades": 1488, "taker_buy_base": 702657.4, "taker_buy_quote": 90210.82002 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.1272, "high": 0.1299, "low": 0.1184, "close": 0.1202, "volume": 1633916.5, "close_time": 1728518399999, "quote_volume": 201622.49572, "trades": 1980, "taker_buy_base": 795334.7, "taker_buy_quote": 98648.84675 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.1202, "high": 0.1259, "low": 0.1168, "close": 0.1258, "volume": 1708660.2, "close_time": 1728604799999, "quote_volume": 207442.82002, "trades": 1882, "taker_buy_base": 1103829.7, "taker_buy_quote": 134246.40251 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.1257, "high": 0.1331, "low": 0.1248, "close": 0.1312, "volume": 1870160.1, "close_time": 1728691199999, "quote_volume": 242074.27608, "trades": 3033, "taker_buy_base": 1104242.6, "taker_buy_quote": 142936.28325 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.1313, "high": 0.1369, "low": 0.1296, "close": 0.1328, "volume": 743991.8, "close_time": 1728777599999, "quote_volume": 99104.50734, "trades": 3523, "taker_buy_base": 386019.2, "taker_buy_quote": 51383.7535 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.1329, "high": 0.1335, "low": 0.1253, "close": 0.1301, "volume": 3195756.1, "close_time": 1728863999999, "quote_volume": 412920.90392, "trades": 3751, "taker_buy_base": 827599.0, "taker_buy_quote": 106361.48767 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.1302, "high": 0.1404, "low": 0.1287, "close": 0.1383, "volume": 1351476.1, "close_time": 1728950399999, "quote_volume": 183267.08157, "trades": 2508, "taker_buy_base": 741479.6, "taker_buy_quote": 100558.43656 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.1384, "high": 0.1391, "low": 0.1297, "close": 0.1335, "volume": 1675587.5, "close_time": 1729036799999, "quote_volume": 225491.0051, "trades": 2044, "taker_buy_base": 872610.0, "taker_buy_quote": 117440.85737 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.1336, "high": 0.134, "low": 0.1266, "close": 0.1299, "volume": 1419971.2, "close_time": 1729123199999, "quote_volume": 185034.16131, "trades": 1480, "taker_buy_base": 535633.5, "taker_buy_quote": 70151.64102 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.1299, "high": 0.1313, "low": 0.1236, "close": 0.126, "volume": 1146400.9, "close_time": 1729209599999, "quote_volume": 145452.50661, "trades": 1247, "taker_buy_base": 663081.2, "taker_buy_quote": 84058.49049 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.1261, "high": 0.136, "low": 0.1254, "close": 0.1353, "volume": 1490710.1, "close_time": 1729295999999, "quote_volume": 196429.18339, "trades": 1594, "taker_buy_base": 692089.4, "taker_buy_quote": 91293.5446 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.1351, "high": 0.1453, "low": 0.1321, "close": 0.143, "volume": 2679531.0, "close_time": 1729382399999, "quote_volume": 371774.82109, "trades": 2135, "taker_buy_base": 1808513.1, "taker_buy_quote": 251225.36262 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.143, "high": 0.1537, "low": 0.1391, "close": 0.149, "volume": 3726998.9, "close_time": 1729468799999, "quote_volume": 546854.50706, "trades": 2946, "taker_buy_base": 2112133.0, "taker_buy_quote": 310140.17384 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.1489, "high": 0.151, "low": 0.1409, "close": 0.1425, "volume": 1962203.1, "close_time": 1729555199999, "quote_volume": 283633.9736, "trades": 1944, "taker_buy_base": 1031760.4, "taker_buy_quote": 149352.23778 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.1426, "high": 0.1515, "low": 0.1405, "close": 0.1448, "volume": 2852900.4, "close_time": 1729641599999, "quote_volume": 417638.4421, "trades": 2971, "taker_buy_base": 1658985.8, "taker_buy_quote": 243080.13035 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.1449, "high": 0.1456, "low": 0.1327, "close": 0.1365, "volume": 1877055.1, "close_time": 1729727999999, "quote_volume": 259239.52912, "trades": 1623, "taker_buy_base": 818487.4, "taker_buy_quote": 112687.0052 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.1365, "high": 0.142, "low": 0.1355, "close": 0.137, "volume": 1540062.8, "close_time": 1729814399999, "quote_volume": 213313.89394, "trades": 1504, "taker_buy_base": 589382.0, "taker_buy_quote": 81633.4402 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.137, "high": 0.1386, "low": 0.1205, "close": 0.126, "volume": 1765682.3, "close_time": 1729900799999, "quote_volume": 236075.38423, "trades": 1977, "taker_buy_base": 839934.0, "taker_buy_quote": 112926.07969 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.1253, "high": 0.1327, "low": 0.1239, "close": 0.1297, "volume": 1363016.5, "close_time": 1729987199999, "quote_volume": 176103.12531, "trades": 1617, "taker_buy_base": 807244.8, "taker_buy_quote": 104310.23041 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.1294, "high": 0.1311, "low": 0.126, "close": 0.1292, "volume": 899864.9, "close_time": 1730073599999, "quote_volume": 116071.46065, "trades": 985, "taker_buy_base": 571581.7, "taker_buy_quote": 73798.55186 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.1293, "high": 0.1331, "low": 0.123, "close": 0.131, "volume": 2143870.7, "close_time": 1730159999999, "quote_volume": 273030.7118, "trades": 2292, "taker_buy_base": 1014277.7, "taker_buy_quote": 129921.79019 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.131, "high": 0.1395, "low": 0.1307, "close": 0.1371, "volume": 1633484.3, "close_time": 1730246399999, "quote_volume": 220270.80119, "trades": 1678, "taker_buy_base": 792186.4, "taker_buy_quote": 106880.99262 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.1369, "high": 0.1455, "low": 0.1338, "close": 0.14, "volume": 2570727.6, "close_time": 1730332799999, "quote_volume": 361823.56399, "trades": 2495, "taker_buy_base": 1485512.1, "taker_buy_quote": 208612.68148 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.1401, "high": 0.1412, "low": 0.1287, "close": 0.1298, "volume": 1576442.2, "close_time": 1730419199999, "quote_volume": 210476.3963, "trades": 2031, "taker_buy_base": 756258.9, "taker_buy_quote": 100403.9144 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.1298, "high": 0.1344, "low": 0.1262, "close": 0.1298, "volume": 1662031.3, "close_time": 1730505599999, "quote_volume": 215399.52651, "trades": 2231, "taker_buy_base": 887159.8, "taker_buy_quote": 114687.13735 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.1299, "high": 0.1318, "low": 0.1241, "close": 0.1256, "volume": 657924.7, "close_time": 1730591999999, "quote_volume": 83640.06357, "trades": 1576, "taker_buy_base": 301331.7, "taker_buy_quote": 38405.23592 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.1258, "high": 0.1264, "low": 0.1148, "close": 0.1198, "volume": 2060299.2, "close_time": 1730678399999, "quote_volume": 246599.65548, "trades": 3048, "taker_buy_base": 987831.6, "taker_buy_quote": 118164.43527 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.1198, "high": 0.1226, "low": 0.1118, "close": 0.1154, "volume": 1718008.9, "close_time": 1730764799999, "quote_volume": 203500.79036, "trades": 2253, "taker_buy_base": 815178.2, "taker_buy_quote": 96994.11916 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.1155, "high": 0.1227, "low": 0.1153, "close": 0.1204, "volume": 1227643.0, "close_time": 1730851199999, "quote_volume": 147071.12235, "trades": 1861, "taker_buy_base": 807228.4, "taker_buy_quote": 96721.03394 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.1204, "high": 0.1399, "low": 0.1203, "close": 0.1382, "volume": 2608005.1, "close_time": 1730937599999, "quote_volume": 342998.45768, "trades": 3497, "taker_buy_base": 1468867.9, "taker_buy_quote": 192684.65942 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.1383, "high": 0.1468, "low": 0.1358, "close": 0.1399, "volume": 2939549.7, "close_time": 1731023999999, "quote_volume": 413967.49189, "trades": 3840, "taker_buy_base": 1470196.3, "taker_buy_quote": 207356.04884 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.14, "high": 0.1427, "low": 0.1325, "close": 0.1376, "volume": 2808187.8, "close_time": 1731110399999, "quote_volume": 384804.78476, "trades": 2261, "taker_buy_base": 1064657.7, "taker_buy_quote": 146126.73682 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.1375, "high": 0.147, "low": 0.1346, "close": 0.145, "volume": 1573431.7, "close_time": 1731196799999, "quote_volume": 222729.82964, "trades": 1868, "taker_buy_base": 731693.6, "taker_buy_quote": 103708.6313 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.145, "high": 0.1553, "low": 0.1393, "close": 0.1482, "volume": 3914951.9, "close_time": 1731283199999, "quote_volume": 583762.47408, "trades": 3847, "taker_buy_base": 2107572.5, "taker_buy_quote": 314716.0637 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.1483, "high": 0.1555, "low": 0.1418, "close": 0.1555, "volume": 4212741.6, "close_time": 1731369599999, "quote_volume": 619396.12225, "trades": 4531, "taker_buy_base": 2386255.5, "taker_buy_quote": 350891.43273 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.1553, "high": 0.165, "low": 0.1412, "close": 0.1565, "volume": 7178728.2, "close_time": 1731455999999, "quote_volume": 1099713.80636, "trades": 7124, "taker_buy_base": 3822742.1, "taker_buy_quote": 587180.1609 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.1567, "high": 0.1587, "low": 0.1397, "close": 0.1453, "volume": 5697592.7, "close_time": 1731542399999, "quote_volume": 847280.71522, "trades": 5197, "taker_buy_base": 2785801.2, "taker_buy_quote": 413571.92026 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.1453, "high": 0.152, "low": 0.1339, "close": 0.1361, "volume": 4313610.9, "close_time": 1731628799999, "quote_volume": 617815.69244, "trades": 3089, "taker_buy_base": 2069459.8, "taker_buy_quote": 296252.41911 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.1362, "high": 0.1456, "low": 0.1308, "close": 0.1442, "volume": 1917060.8, "close_time": 1731715199999, "quote_volume": 263134.34732, "trades": 2272, "taker_buy_base": 981009.1, "taker_buy_quote": 135073.53376 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.1441, "high": 0.1516, "low": 0.1424, "close": 0.1506, "volume": 2568137.2, "close_time": 1731801599999, "quote_volume": 377109.49187, "trades": 4489, "taker_buy_base": 1167540.0, "taker_buy_quote": 171650.75955 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.1506, "high": 0.1527, "low": 0.1423, "close": 0.1453, "volume": 2920419.3, "close_time": 1731887999999, "quote_volume": 428344.69036, "trades": 3246, "taker_buy_base": 1471624.6, "taker_buy_quote": 216269.99606 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.1451, "high": 0.1549, "low": 0.1441, "close": 0.1546, "volume": 2601127.8, "close_time": 1731974399999, "quote_volume": 389846.27899, "trades": 3407, "taker_buy_base": 1432415.5, "taker_buy_quote": 215097.86223 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.1547, "high": 0.1556, "low": 0.1413, "close": 0.1445, "volume": 1749839.0, "close_time": 1732060799999, "quote_volume": 258359.89228, "trades": 2344, "taker_buy_base": 790803.7, "taker_buy_quote": 116733.81064 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.1445, "high": 0.1446, "low": 0.1329, "close": 0.1342, "volume": 1818431.0, "close_time": 1732147199999, "quote_volume": 252334.77642, "trades": 2639, "taker_buy_base": 814462.8, "taker_buy_quote": 113383.50886 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.1343, "high": 0.1521, "low": 0.1302, "close": 0.1493, "volume": 3741534.3, "close_time": 1732233599999, "quote_volume": 544942.08227, "trades": 3696, "taker_buy_base": 2165948.1, "taker_buy_quote": 315477.2348 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.1493, "high": 0.1599, "low": 0.1458, "close": 0.1558, "volume": 4097656.5, "close_time": 1732319999999, "quote_volume": 626976.24002, "trades": 4662, "taker_buy_base": 2099715.1, "taker_buy_quote": 320678.05977 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.1559, "high": 0.172, "low": 0.1551, "close": 0.166, "volume": 3827207.4, "close_time": 1732406399999, "quote_volume": 628535.35607, "trades": 4325, "taker_buy_base": 1942272.6, "taker_buy_quote": 319264.37412 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.1659, "high": 0.1755, "low": 0.1529, "close": 0.1743, "volume": 3283633.6, "close_time": 1732492799999, "quote_volume": 544173.53552, "trades": 4058, "taker_buy_base": 1752870.6, "taker_buy_quote": 291573.04371 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.1742, "high": 0.1801, "low": 0.1658, "close": 0.1725, "volume": 4409894.2, "close_time": 1732579199999, "quote_volume": 765698.05353, "trades": 5564, "taker_buy_base": 2544579.2, "taker_buy_quote": 443307.05196 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.1726, "high": 0.1766, "low": 0.1553, "close": 0.1651, "volume": 4079493.5, "close_time": 1732665599999, "quote_volume": 672039.54893, "trades": 5935, "taker_buy_base": 2119046.5, "taker_buy_quote": 348955.7634 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.1647, "high": 0.1839, "low": 0.1617, "close": 0.1819, "volume": 2731095.7, "close_time": 1732751999999, "quote_volume": 467798.50074, "trades": 3412, "taker_buy_base": 1618703.6, "taker_buy_quote": 277765.0163 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.1817, "high": 0.1875, "low": 0.1761, "close": 0.1798, "volume": 2560049.7, "close_time": 1732838399999, "quote_volume": 464565.48438, "trades": 3104, "taker_buy_base": 1064487.0, "taker_buy_quote": 193984.39689 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.1798, "high": 0.1898, "low": 0.1749, "close": 0.187, "volume": 1815212.3, "close_time": 1732924799999, "quote_volume": 329844.83808, "trades": 3447, "taker_buy_base": 1031977.5, "taker_buy_quote": 188062.29645 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.1868, "high": 0.1935, "low": 0.1837, "close": 0.1899, "volume": 2021038.8, "close_time": 1733011199999, "quote_volume": 381462.25731, "trades": 2403, "taker_buy_base": 925984.9, "taker_buy_quote": 175382.30526 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.1897, "high": 0.2329, "low": 0.1855, "close": 0.2162, "volume": 9299997.4, "close_time": 1733097599999, "quote_volume": 2015684.94626, "trades": 10657, "taker_buy_base": 5708777.2, "taker_buy_quote": 1239202.26726 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.2162, "high": 0.2285, "low": 0.205, "close": 0.2272, "volume": 3943925.4, "close_time": 1733183999999, "quote_volume": 857273.25471, "trades": 6462, "taker_buy_base": 2346037.9, "taker_buy_quote": 511738.47834 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.2271, "high": 0.2345, "low": 0.202, "close": 0.2253, "volume": 3707748.7, "close_time": 1733270399999, "quote_volume": 821300.89333, "trades": 5563, "taker_buy_base": 1814668.5, "taker_buy_quote": 404415.53537 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.2252, "high": 0.2392, "low": 0.2206, "close": 0.2256, "volume": 5342263.5, "close_time": 1733356799999, "quote_volume": 1237852.72405, "trades": 7462, "taker_buy_base": 3154447.6, "taker_buy_quote": 733036.81439 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.2254, "high": 0.237, "low": 0.2116, "close": 0.2286, "volume": 4846383.4, "close_time": 1733443199999, "quote_volume": 1103716.94169, "trades": 6619, "taker_buy_base": 2967927.2, "taker_buy_quote": 675729.95865 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.2284, "high": 0.2656, "low": 0.2265, "close": 0.2571, "volume": 5552080.1, "close_time": 1733529599999, "quote_volume": 1399058.67007, "trades": 7382, "taker_buy_base": 3253352.0, "taker_buy_quote": 816920.5662 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.2571, "high": 0.2728, "low": 0.2539, "close": 0.2621, "volume": 2007585.3, "close_time": 1733615999999, "quote_volume": 527347.49957, "trades": 4244, "taker_buy_base": 922815.2, "taker_buy_quote": 242988.77266 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.2619, "high": 0.2629, "low": 0.246, "close": 0.2557, "volume": 1575380.5, "close_time": 1733702399999, "quote_volume": 397864.59861, "trades": 3159, "taker_buy_base": 733703.0, "taker_buy_quote": 185844.13071 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.2555, "high": 0.2555, "low": 0.1792, "close": 0.2092, "volume": 6353679.8, "close_time": 1733788799999, "quote_volume": 1394905.07163, "trades": 7793, "taker_buy_base": 2799488.8, "taker_buy_quote": 605808.89993 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.2088, "high": 0.2274, "low": 0.1983, "close": 0.2168, "volume": 5249097.3, "close_time": 1733875199999, "quote_volume": 1114374.67752, "trades": 8127, "taker_buy_base": 2551950.8, "taker_buy_quote": 547051.11105 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.2168, "high": 0.2458, "low": 0.2094, "close": 0.2379, "volume": 4860843.8, "close_time": 1733961599999, "quote_volume": 1117323.22552, "trades": 5328, "taker_buy_base": 3259637.4, "taker_buy_quote": 751172.94312 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.2379, "high": 0.2467, "low": 0.2293, "close": 0.2342, "volume": 2718573.8, "close_time": 1734047999999, "quote_volume": 650578.62793, "trades": 5475, "taker_buy_base": 982580.8, "taker_buy_quote": 236654.71069 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.2341, "high": 0.2392, "low": 0.2265, "close": 0.2325, "volume": 2401257.5, "close_time": 1734134399999, "quote_volume": 554761.92053, "trades": 4065, "taker_buy_base": 1073933.5, "taker_buy_quote": 248183.53841 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.2326, "high": 0.2365, "low": 0.2161, "close": 0.2246, "volume": 1838668.6, "close_time": 1734220799999, "quote_volume": 412662.21965, "trades": 3475, "taker_buy_base": 951561.4, "taker_buy_quote": 213504.05537 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.2244, "high": 0.2335, "low": 0.2153, "close": 0.2323, "volume": 2592321.4, "close_time": 1734307199999, "quote_volume": 588375.24199, "trades": 3774, "taker_buy_base": 1266384.3, "taker_buy_quote": 288709.7594 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.2324, "high": 0.2422, "low": 0.2135, "close": 0.2241, "volume": 4014433.7, "close_time": 1734393599999, "quote_volume": 900718.14951, "trades": 5909, "taker_buy_base": 1582876.3, "taker_buy_quote": 356904.13606 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.2241, "high": 0.2251, "low": 0.2072, "close": 0.2095, "volume": 1974071.4, "close_time": 1734479999999, "quote_volume": 426929.32826, "trades": 4698, "taker_buy_base": 1034798.1, "taker_buy_quote": 224000.28126 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.2097, "high": 0.2154, "low": 0.1881, "close": 0.1979, "volume": 3898915.9, "close_time": 1734566399999, "quote_volume": 801066.90355, "trades": 6087, "taker_buy_base": 1453005.2, "taker_buy_quote": 298809.71383 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.1982, "high": 0.2061, "low": 0.166, "close": 0.1757, "volume": 5921788.5, "close_time": 1734652799999, "quote_volume": 1097559.41662, "trades": 8223, "taker_buy_base": 2362661.6, "taker_buy_quote": 438854.48491 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.1757, "high": 0.1905, "low": 0.15, "close": 0.1883, "volume": 7714585.6, "close_time": 1734739199999, "quote_volume": 1315430.0737, "trades": 7500, "taker_buy_base": 3359330.7, "taker_buy_quote": 573975.25807 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.1882, "high": 0.1987, "low": 0.1688, "close": 0.1717, "volume": 5083792.9, "close_time": 1734825599999, "quote_volume": 928150.18875, "trades": 5029, "taker_buy_base": 2741301.2, "taker_buy_quote": 501738.8759 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.1718, "high": 0.1776, "low": 0.1659, "close": 0.1742, "volume": 3393190.5, "close_time": 1734911999999, "quote_volume": 585908.16548, "trades": 3967, "taker_buy_base": 1677041.7, "taker_buy_quote": 289045.44248 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.1743, "high": 0.2048, "low": 0.1697, "close": 0.2002, "volume": 4489123.1, "close_time": 1734998399999, "quote_volume": 834155.95877, "trades": 5058, "taker_buy_base": 2360239.4, "taker_buy_quote": 436994.36186 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.2001, "high": 0.2118, "low": 0.1931, "close": 0.2052, "volume": 2480097.4, "close_time": 1735084799999, "quote_volume": 502642.64282, "trades": 3708, "taker_buy_base": 1201170.0, "taker_buy_quote": 242758.48606 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.205, "high": 0.217, "low": 0.2015, "close": 0.2118, "volume": 2153937.1, "close_time": 1735171199999, "quote_volume": 451363.63465, "trades": 3008, "taker_buy_base": 958682.4, "taker_buy_quote": 200642.54412 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.2119, "high": 0.2154, "low": 0.1904, "close": 0.1931, "volume": 2841251.5, "close_time": 1735257599999, "quote_volume": 565201.10513, "trades": 3187, "taker_buy_base": 1481445.0, "taker_buy_quote": 294398.80261 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.1934, "high": 0.2081, "low": 0.1904, "close": 0.1921, "volume": 4245283.9, "close_time": 1735343999999, "quote_volume": 835135.16408, "trades": 3640, "taker_buy_base": 1763917.3, "taker_buy_quote": 347835.31616 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.1923, "high": 0.2077, "low": 0.1871, "close": 0.2015, "volume": 2584215.6, "close_time": 1735430399999, "quote_volume": 513523.79869, "trades": 2580, "taker_buy_base": 1465612.8, "taker_buy_quote": 292134.58993 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.2016, "high": 0.2023, "low": 0.1884, "close": 0.1912, "volume": 1945834.9, "close_time": 1735516799999, "quote_volume": 373789.83342, "trades": 2129, "taker_buy_base": 911327.7, "taker_buy_quote": 175308.46371 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.191, "high": 0.2008, "low": 0.1869, "close": 0.1914, "volume": 3446359.2, "close_time": 1735603199999, "quote_volume": 667733.23953, "trades": 3604, "taker_buy_base": 1686057.2, "taker_buy_quote": 326674.74082 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.1914, "high": 0.1915, "low": 0.1822, "close": 0.1838, "volume": 3036478.8, "close_time": 1735689599999, "quote_volume": 565023.76687, "trades": 3202, "taker_buy_base": 1449882.9, "taker_buy_quote": 269698.23112 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.1838, "high": 0.1971, "low": 0.1807, "close": 0.195, "volume": 1669334.9, "close_time": 1735775999999, "quote_volume": 312962.76436, "trades": 2547, "taker_buy_base": 1002473.6, "taker_buy_quote": 187716.47687 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.1951, "high": 0.2051, "low": 0.194, "close": 0.2012, "volume": 3239570.5, "close_time": 1735862399999, "quote_volume": 650094.31049, "trades": 6329, "taker_buy_base": 1749453.1, "taker_buy_quote": 350859.91049 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.2012, "high": 0.2151, "low": 0.1973, "close": 0.2146, "volume": 2882061.2, "close_time": 1735948799999, "quote_volume": 593312.5128, "trades": 4169, "taker_buy_base": 1537910.1, "taker_buy_quote": 316189.21268 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.2146, "high": 0.2182, "low": 0.2089, "close": 0.2124, "volume": 3693078.2, "close_time": 1736035199999, "quote_volume": 790826.50225, "trades": 4267, "taker_buy_base": 1351262.9, "taker_buy_quote": 287804.43141 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.2125, "high": 0.215, "low": 0.2053, "close": 0.2136, "volume": 1699008.4, "close_time": 1736121599999, "quote_volume": 357470.88052, "trades": 2971, "taker_buy_base": 947517.0, "taker_buy_quote": 199523.27421 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.2138, "high": 0.2297, "low": 0.2095, "close": 0.2246, "volume": 4521861.6, "close_time": 1736207999999, "quote_volume": 997992.72292, "trades": 6650, "taker_buy_base": 2177071.5, "taker_buy_quote": 482123.77695 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.2244, "high": 0.2268, "low": 0.1995, "close": 0.201, "volume": 5219750.6, "close_time": 1736294399999, "quote_volume": 1110608.12846, "trades": 7079, "taker_buy_base": 2347475.5, "taker_buy_quote": 502312.77366 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.2011, "high": 0.2039, "low": 0.1771, "close": 0.1879, "volume": 3874860.2, "close_time": 1736380799999, "quote_volume": 736570.89347, "trades": 6609, "taker_buy_base": 1909661.7, "taker_buy_quote": 364043.76395 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.1873, "high": 0.1901, "low": 0.172, "close": 0.1756, "volume": 3294828.3, "close_time": 1736467199999, "quote_volume": 593842.4114, "trades": 5176, "taker_buy_base": 1466128.4, "taker_buy_quote": 264283.69 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.1758, "high": 0.1862, "low": 0.1753, "close": 0.1844, "volume": 3212074.5, "close_time": 1736553599999, "quote_volume": 584430.16066, "trades": 5195, "taker_buy_base": 1608569.0, "taker_buy_quote": 293054.40414 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.1846, "high": 0.1854, "low": 0.1775, "close": 0.1813, "volume": 1349057.3, "close_time": 1736639999999, "quote_volume": 243958.55266, "trades": 2686, "taker_buy_base": 568931.1, "taker_buy_quote": 102921.55402 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.1815, "high": 0.1822, "low": 0.1751, "close": 0.1778, "volume": 1184648.5, "close_time": 1736726399999, "quote_volume": 212472.48714, "trades": 3052, "taker_buy_base": 484783.3, "taker_buy_quote": 86973.84396 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.1779, "high": 0.1819, "low": 0.1588, "close": 0.1709, "volume": 5342263.7, "close_time": 1736812799999, "quote_volume": 890840.34396, "trades": 6712, "taker_buy_base": 2411831.4, "taker_buy_quote": 402933.08065 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.1708, "high": 0.1793, "low": 0.1699, "close": 0.1771, "volume": 3510270.9, "close_time": 1736899199999, "quote_volume": 613540.16628, "trades": 4958, "taker_buy_base": 2125785.9, "taker_buy_quote": 371640.80516 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.1774, "high": 0.1898, "low": 0.17, "close": 0.1898, "volume": 5166703.7, "close_time": 1736985599999, "quote_volume": 945243.0992, "trades": 5643, "taker_buy_base": 1704009.2, "taker_buy_quote": 307762.26676 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.1899, "high": 0.1904, "low": 0.1761, "close": 0.1804, "volume": 3425168.6, "close_time": 1737071999999, "quote_volume": 625040.50841, "trades": 5410, "taker_buy_base": 1550254.8, "taker_buy_quote": 282236.65442 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.1806, "high": 0.192, "low": 0.1805, "close": 0.1907, "volume": 3252264.7, "close_time": 1737158399999, "quote_volume": 607429.95586, "trades": 5100, "taker_buy_base": 1439191.4, "taker_buy_quote": 268771.52928 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.1909, "high": 0.1934, "low": 0.1707, "close": 0.1757, "volume": 4641621.5, "close_time": 1737244799999, "quote_volume": 819567.80926, "trades": 5827, "taker_buy_base": 2127105.1, "taker_buy_quote": 375374.00288 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.1756, "high": 0.1809, "low": 0.1551, "close": 0.159, "volume": 8038173.3, "close_time": 1737331199999, "quote_volume": 1350366.99375, "trades": 10376, "taker_buy_base": 3837685.2, "taker_buy_quote": 645659.05754 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.1592, "high": 0.1729, "low": 0.1512, "close": 0.155, "volume": 7459617.2, "close_time": 1737417599999, "quote_volume": 1194542.7027, "trades": 8473, "taker_buy_base": 4069384.8, "taker_buy_quote": 650914.06264 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.1549, "high": 0.1638, "low": 0.1462, "close": 0.1599, "volume": 4212708.0, "close_time": 1737503999999, "quote_volume": 649047.90724, "trades": 5608, "taker_buy_base": 2250440.4, "taker_buy_quote": 346563.91508 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.1598, "high": 0.1631, "low": 0.1552, "close": 0.1564, "volume": 2845978.4, "close_time": 1737590399999, "quote_volume": 454485.80576, "trades": 3677, "taker_buy_base": 1501784.7, "taker_buy_quote": 239982.64354 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.1565, "high": 0.1579, "low": 0.1492, "close": 0.1562, "volume": 3213123.8, "close_time": 1737676799999, "quote_volume": 491794.13736, "trades": 4783, "taker_buy_base": 1540090.4, "taker_buy_quote": 236057.34604 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.1561, "high": 0.1607, "low": 0.1498, "close": 0.1516, "volume": 2751034.7, "close_time": 1737763199999, "quote_volume": 430708.71395, "trades": 3510, "taker_buy_base": 1304926.5, "taker_buy_quote": 205012.64414 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.1515, "high": 0.1555, "low": 0.1475, "close": 0.152, "volume": 2031556.8, "close_time": 1737849599999, "quote_volume": 308775.03113, "trades": 2432, "taker_buy_base": 903964.9, "taker_buy_quote": 137010.07972 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.1519, "high": 0.1568, "low": 0.1489, "close": 0.1489, "volume": 2143929.6, "close_time": 1737935999999, "quote_volume": 329107.53182, "trades": 2544, "taker_buy_base": 992863.8, "taker_buy_quote": 152750.95894 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.1488, "high": 0.1494, "low": 0.1313, "close": 0.1441, "volume": 7618356.3, "close_time": 1738022399999, "quote_volume": 1062992.61748, "trades": 7138, "taker_buy_base": 3721143.1, "taker_buy_quote": 521883.27998 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.1443, "high": 0.1456, "low": 0.1304, "close": 0.1323, "volume": 3561852.6, "close_time": 1738108799999, "quote_volume": 494821.3734, "trades": 3666, "taker_buy_base": 1694483.4, "taker_buy_quote": 235408.96564 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.1323, "high": 0.143, "low": 0.132, "close": 0.1381, "volume": 3127035.8, "close_time": 1738195199999, "quote_volume": 429396.97042, "trades": 3914, "taker_buy_base": 1729471.5, "taker_buy_quote": 237124.48787 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.1382, "high": 0.1481, "low": 0.1367, "close": 0.1457, "volume": 2522956.3, "close_time": 1738281599999, "quote_volume": 365249.64242, "trades": 3253, "taker_buy_base": 1164876.1, "taker_buy_quote": 168652.49455 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.1458, "high": 0.1599, "low": 0.1428, "close": 0.1515, "volume": 6200050.6, "close_time": 1738367999999, "quote_volume": 951610.82613, "trades": 6056, "taker_buy_base": 2781522.1, "taker_buy_quote": 426680.71176 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.1515, "high": 0.1551, "low": 0.1338, "close": 0.1348, "volume": 4447868.5, "close_time": 1738454399999, "quote_volume": 649156.89091, "trades": 4706, "taker_buy_base": 1837042.6, "taker_buy_quote": 266607.58306 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.1348, "high": 0.1368, "low": 0.1101, "close": 0.1161, "volume": 9384287.3, "close_time": 1738540799999, "quote_volume": 1168496.19113, "trades": 9705, "taker_buy_base": 3916225.0, "taker_buy_quote": 488449.37356 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.116, "high": 0.1249, "low": 0.0792, "close": 0.1219, "volume": 34805572.0, "close_time": 1738627199999, "quote_volume": 3618198.59451, "trades": 23583, "taker_buy_base": 17105179.9, "taker_buy_quote": 1778530.04991 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.1219, "high": 0.1223, "low": 0.1066, "close": 0.113, "volume": 10751422.6, "close_time": 1738713599999, "quote_volume": 1208545.13664, "trades": 8487, "taker_buy_base": 5392065.0, "taker_buy_quote": 607397.20248 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.1129, "high": 0.1179, "low": 0.1105, "close": 0.113, "volume": 6030578.3, "close_time": 1738799999999, "quote_volume": 687737.91604, "trades": 4836, "taker_buy_base": 2858839.2, "taker_buy_quote": 325813.38761 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.113, "high": 0.1153, "low": 0.1056, "close": 0.1065, "volume": 4423532.4, "close_time": 1738886399999, "quote_volume": 487507.57216, "trades": 4915, "taker_buy_base": 2435380.8, "taker_buy_quote": 268859.31798 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.1064, "high": 0.1142, "low": 0.0998, "close": 0.1035, "volume": 5265175.5, "close_time": 1738972799999, "quote_volume": 568102.05527, "trades": 5248, "taker_buy_base": 1889836.1, "taker_buy_quote": 203581.09719 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.1035, "high": 0.1081, "low": 0.1022, "close": 0.1069, "volume": 4235196.0, "close_time": 1739059199999, "quote_volume": 445331.74068, "trades": 3804, "taker_buy_base": 1755698.0, "taker_buy_quote": 184455.77474 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.1071, "high": 0.1104, "low": 0.1022, "close": 0.1081, "volume": 5868559.8, "close_time": 1739145599999, "quote_volume": 627993.89504, "trades": 4518, "taker_buy_base": 2897783.6, "taker_buy_quote": 310275.10138 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.108, "high": 0.1136, "low": 0.1046, "close": 0.1103, "volume": 3217151.1, "close_time": 1739231999999, "quote_volume": 354271.78297, "trades": 3775, "taker_buy_base": 1684509.8, "taker_buy_quote": 185713.29778 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.1102, "high": 0.1146, "low": 0.1044, "close": 0.1063, "volume": 5511548.9, "close_time": 1739318399999, "quote_volume": 598691.66966, "trades": 4203, "taker_buy_base": 2914304.9, "taker_buy_quote": 316755.74231 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.1062, "high": 0.1138, "low": 0.1, "close": 0.1123, "volume": 6836721.2, "close_time": 1739404799999, "quote_volume": 718449.69581, "trades": 6063, "taker_buy_base": 3004277.1, "taker_buy_quote": 317875.44665 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.1124, "high": 0.1139, "low": 0.1044, "close": 0.1075, "volume": 4150633.7, "close_time": 1739491199999, "quote_volume": 450123.94285, "trades": 4670, "taker_buy_base": 1911802.4, "taker_buy_quote": 206889.53631 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.1076, "high": 0.1152, "low": 0.107, "close": 0.1123, "volume": 3395004.8, "close_time": 1739577599999, "quote_volume": 379084.5741, "trades": 4171, "taker_buy_base": 1716676.0, "taker_buy_quote": 191471.93333 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.1124, "high": 0.1124, "low": 0.107, "close": 0.1078, "volume": 2126922.6, "close_time": 1739663999999, "quote_volume": 232186.28347, "trades": 2401, "taker_buy_base": 941798.5, "taker_buy_quote": 102771.24468 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.1077, "high": 0.1121, "low": 0.106, "close": 0.1093, "volume": 2763106.8, "close_time": 1739750399999, "quote_volume": 302723.87842, "trades": 2793, "taker_buy_base": 1580829.9, "taker_buy_quote": 173252.04559 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.1092, "high": 0.1156, "low": 0.1069, "close": 0.1096, "volume": 4137324.6, "close_time": 1739836799999, "quote_volume": 459880.73961, "trades": 4556, "taker_buy_base": 2114490.6, "taker_buy_quote": 235079.30738 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.1095, "high": 0.11, "low": 0.0978, "close": 0.1034, "volume": 6015011.0, "close_time": 1739923199999, "quote_volume": 618585.58064, "trades": 5737, "taker_buy_base": 2835039.3, "taker_buy_quote": 291885.7298 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.1034, "high": 0.1085, "low": 0.1011, "close": 0.1069, "volume": 3793852.2, "close_time": 1740009599999, "quote_volume": 399771.05655, "trades": 3769, "taker_buy_base": 2013386.8, "taker_buy_quote": 211806.85557 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.1069, "high": 0.1109, "low": 0.1062, "close": 0.1099, "volume": 4323540.2, "close_time": 1740095999999, "quote_volume": 470113.66268, "trades": 3762, "taker_buy_base": 2181825.4, "taker_buy_quote": 237234.53173 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.1099, "high": 0.1138, "low": 0.1014, "close": 0.104, "volume": 8136851.8, "close_time": 1740182399999, "quote_volume": 878746.51961, "trades": 6699, "taker_buy_base": 3752400.1, "taker_buy_quote": 405156.23052 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.1039, "high": 0.1079, "low": 0.1027, "close": 0.1069, "volume": 3836175.8, "close_time": 1740268799999, "quote_volume": 404311.35791, "trades": 4426, "taker_buy_base": 1732820.8, "taker_buy_quote": 182786.44004 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.1069, "high": 0.1088, "low": 0.1046, "close": 0.1066, "volume": 3827058.8, "close_time": 1740355199999, "quote_volume": 408714.74586, "trades": 3482, "taker_buy_base": 1697533.8, "taker_buy_quote": 181580.2317 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.1065, "high": 0.1072, "low": 0.0906, "close": 0.0936, "volume": 8077011.3, "close_time": 1740441599999, "quote_volume": 806390.4652, "trades": 5888, "taker_buy_base": 3916152.5, "taker_buy_quote": 390910.42734 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.0937, "high": 0.1003, "low": 0.0874, "close": 0.0988, "volume": 14577396.3, "close_time": 1740527999999, "quote_volume": 1352280.32517, "trades": 11319, "taker_buy_base": 6914526.6, "taker_buy_quote": 642564.71819 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.0989, "high": 0.1012, "low": 0.0937, "close": 0.0988, "volume": 7471110.3, "close_time": 1740614399999, "quote_volume": 729390.69222, "trades": 5443, "taker_buy_base": 3734926.0, "taker_buy_quote": 365438.8213 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.0989, "high": 0.102, "low": 0.0943, "close": 0.0978, "volume": 5771285.3, "close_time": 1740700799999, "quote_volume": 571857.27316, "trades": 5349, "taker_buy_base": 3421048.2, "taker_buy_quote": 339509.30966 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.098, "high": 0.0982, "low": 0.0896, "close": 0.0974, "volume": 7119545.8, "close_time": 1740787199999, "quote_volume": 664897.48713, "trades": 6018, "taker_buy_base": 3651573.4, "taker_buy_quote": 341604.00124 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0911, "close": 0.0945, "volume": 2653260.8, "close_time": 1740873599999, "quote_volume": 249515.19664, "trades": 2510, "taker_buy_base": 1478954.7, "taker_buy_quote": 139016.89309 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.0944, "high": 0.1053, "low": 0.0927, "close": 0.1041, "volume": 10017859.4, "close_time": 1740959999999, "quote_volume": 995892.91549, "trades": 6575, "taker_buy_base": 4514569.5, "taker_buy_quote": 449741.86883 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.1042, "high": 0.1045, "low": 0.0857, "close": 0.088, "volume": 9211486.6, "close_time": 1741046399999, "quote_volume": 865383.09419, "trades": 7070, "taker_buy_base": 4598479.4, "taker_buy_quote": 433580.92261 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0751, "close": 0.083, "volume": 12937144.0, "close_time": 1741132799999, "quote_volume": 1055594.285, "trades": 9444, "taker_buy_base": 5766337.4, "taker_buy_quote": 469881.28705 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.0828, "high": 0.0874, "low": 0.081, "close": 0.0867, "volume": 5937667.9, "close_time": 1741219199999, "quote_volume": 502417.85182, "trades": 4817, "taker_buy_base": 3114790.0, "taker_buy_quote": 263738.43915 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.0867, "high": 0.0899, "low": 0.0832, "close": 0.0847, "volume": 7171083.6, "close_time": 1741305599999, "quote_volume": 617599.35342, "trades": 5751, "taker_buy_base": 3095189.4, "taker_buy_quote": 266999.28251 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.0847, "high": 0.0869, "low": 0.0793, "close": 0.0818, "volume": 8544483.3, "close_time": 1741391999999, "quote_volume": 715091.10628, "trades": 6272, "taker_buy_base": 4063621.1, "taker_buy_quote": 340701.98008 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.0817, "high": 0.0827, "low": 0.0799, "close": 0.081, "volume": 3300745.0, "close_time": 1741478399999, "quote_volume": 268364.69389, "trades": 2553, "taker_buy_base": 1530023.0, "taker_buy_quote": 124472.43693 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0676, "close": 0.0707, "volume": 18488121.9, "close_time": 1741564799999, "quote_volume": 1346910.66655, "trades": 7780, "taker_buy_base": 7090869.5, "taker_buy_quote": 520321.10471 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.0708, "high": 0.0757, "low": 0.0626, "close": 0.0649, "volume": 15784162.8, "close_time": 1741651199999, "quote_volume": 1100024.2589, "trades": 9232, "taker_buy_base": 7371610.8, "taker_buy_quote": 513726.39287 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.065, "high": 0.0713, "low": 0.0599, "close": 0.0692, "volume": 14724047.5, "close_time": 1741737599999, "quote_volume": 972008.36429, "trades": 7748, "taker_buy_base": 7518706.8, "taker_buy_quote": 497533.86909 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.0692, "high": 0.0735, "low": 0.0663, "close": 0.0708, "volume": 11395597.0, "close_time": 1741823999999, "quote_volume": 797239.27848, "trades": 6568, "taker_buy_base": 5406977.7, "taker_buy_quote": 377967.31259 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0651, "close": 0.066, "volume": 9808615.5, "close_time": 1741910399999, "quote_volume": 673082.14738, "trades": 6698, "taker_buy_base": 4448612.2, "taker_buy_quote": 305822.22732 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.0661, "high": 0.0708, "low": 0.0657, "close": 0.0681, "volume": 5587890.6, "close_time": 1741996799999, "quote_volume": 385388.29088, "trades": 3075, "taker_buy_base": 1891503.2, "taker_buy_quote": 130803.26436 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.0682, "high": 0.074, "low": 0.0681, "close": 0.0725, "volume": 5735090.1, "close_time": 1742083199999, "quote_volume": 411848.942, "trades": 3685, "taker_buy_base": 2859219.6, "taker_buy_quote": 205323.82308 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.0725, "high": 0.0733, "low": 0.0683, "close": 0.0702, "volume": 4372334.8, "close_time": 1742169599999, "quote_volume": 308658.404, "trades": 2663, "taker_buy_base": 1939107.2, "taker_buy_quote": 137210.00033 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.0701, "high": 0.0736, "low": 0.0701, "close": 0.0718, "volume": 9109592.6, "close_time": 1742255999999, "quote_volume": 653793.2834, "trades": 4669, "taker_buy_base": 3839754.7, "taker_buy_quote": 275247.34866 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0673, "close": 0.0707, "volume": 5911839.2, "close_time": 1742342399999, "quote_volume": 408861.67964, "trades": 3244, "taker_buy_base": 3005784.0, "taker_buy_quote": 207930.15455 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.0707, "high": 0.0744, "low": 0.0692, "close": 0.0738, "volume": 9822283.9, "close_time": 1742428799999, "quote_volume": 710350.68878, "trades": 5485, "taker_buy_base": 4725229.8, "taker_buy_quote": 342051.53717 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.0738, "high": 0.0743, "low": 0.0703, "close": 0.0712, "volume": 8853235.6, "close_time": 1742515199999, "quote_volume": 635041.63796, "trades": 4983, "taker_buy_base": 4365837.9, "taker_buy_quote": 313253.31151 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.0713, "high": 0.0735, "low": 0.0694, "close": 0.0716, "volume": 6363925.3, "close_time": 1742601599999, "quote_volume": 452811.2769, "trades": 3538, "taker_buy_base": 3387329.9, "taker_buy_quote": 241313.35564 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.0718, "high": 0.0823, "low": 0.0716, "close": 0.08, "volume": 12696537.7, "close_time": 1742687999999, "quote_volume": 972014.41584, "trades": 7546, "taker_buy_base": 6464502.9, "taker_buy_quote": 494470.42364 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.0801, "high": 0.0856, "low": 0.0776, "close": 0.0806, "volume": 20464666.8, "close_time": 1742774399999, "quote_volume": 1667304.19663, "trades": 11667, "taker_buy_base": 9798792.5, "taker_buy_quote": 799811.56803 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.0806, "high": 0.0829, "low": 0.0786, "close": 0.0821, "volume": 9450978.8, "close_time": 1742860799999, "quote_volume": 767759.56359, "trades": 5667, "taker_buy_base": 3913760.6, "taker_buy_quote": 317737.68612 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.082, "high": 0.0827, "low": 0.0794, "close": 0.0806, "volume": 7773972.1, "close_time": 1742947199999, "quote_volume": 627516.21894, "trades": 4753, "taker_buy_base": 3784695.2, "taker_buy_quote": 305584.81689 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.0807, "high": 0.0828, "low": 0.0762, "close": 0.0779, "volume": 7557364.2, "close_time": 1743033599999, "quote_volume": 597435.73006, "trades": 4611, "taker_buy_base": 3488726.5, "taker_buy_quote": 275787.20008 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.0779, "high": 0.0802, "low": 0.0763, "close": 0.077, "volume": 7754941.9, "close_time": 1743119999999, "quote_volume": 604085.47652, "trades": 3897, "taker_buy_base": 3687373.2, "taker_buy_quote": 287621.05703 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.0769, "high": 0.0775, "low": 0.0689, "close": 0.0709, "volume": 9960456.3, "close_time": 1743206399999, "quote_volume": 716840.83357, "trades": 4868, "taker_buy_base": 4691573.2, "taker_buy_quote": 337028.11072 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.0709, "high": 0.0716, "low": 0.0644, "close": 0.0664, "volume": 6761090.2, "close_time": 1743292799999, "quote_volume": 456389.22424, "trades": 4144, "taker_buy_base": 2666704.0, "taker_buy_quote": 179541.30158 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.0663, "high": 0.0683, "low": 0.0656, "close": 0.0669, "volume": 3657108.7, "close_time": 1743379199999, "quote_volume": 244964.39494, "trades": 2171, "taker_buy_base": 1565414.4, "taker_buy_quote": 104798.81232 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.0669, "high": 0.0675, "low": 0.0645, "close": 0.0657, "volume": 10039415.8, "close_time": 1743465599999, "quote_volume": 665903.42622, "trades": 4871, "taker_buy_base": 5056445.0, "taker_buy_quote": 335718.45674 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.0656, "high": 0.0689, "low": 0.0656, "close": 0.0662, "volume": 12230424.8, "close_time": 1743551999999, "quote_volume": 823203.5883, "trades": 5183, "taker_buy_base": 6226553.5, "taker_buy_quote": 419453.90889 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0599, "close": 0.0611, "volume": 20217413.9, "close_time": 1743638399999, "quote_volume": 1287356.9185, "trades": 9640, "taker_buy_base": 9203070.1, "taker_buy_quote": 588072.38736 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.061, "high": 0.0625, "low": 0.0576, "close": 0.0611, "volume": 13402852.0, "close_time": 1743724799999, "quote_volume": 805544.61195, "trades": 6043, "taker_buy_base": 6716227.1, "taker_buy_quote": 404063.99587 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.0611, "high": 0.0622, "low": 0.0584, "close": 0.0597, "volume": 11687991.4, "close_time": 1743811199999, "quote_volume": 704162.63943, "trades": 6168, "taker_buy_base": 5824774.6, "taker_buy_quote": 351470.89149 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.0596, "high": 0.0607, "low": 0.0578, "close": 0.0595, "volume": 4337294.3, "close_time": 1743897599999, "quote_volume": 256244.67257, "trades": 2198, "taker_buy_base": 2051121.4, "taker_buy_quote": 121300.52136 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.0595, "high": 0.0603, "low": 0.0497, "close": 0.0512, "volume": 13286373.6, "close_time": 1743983999999, "quote_volume": 711982.52117, "trades": 5873, "taker_buy_base": 5896712.7, "taker_buy_quote": 317725.45822 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0513, "high": 0.055, "low": 0.0456, "close": 0.0524, "volume": 42212341.4, "close_time": 1744070399999, "quote_volume": 2141044.90137, "trades": 14994, "taker_buy_base": 20394837.0, "taker_buy_quote": 1035112.13701 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.0525, "high": 0.054, "low": 0.0484, "close": 0.0494, "volume": 13043595.5, "close_time": 1744156799999, "quote_volume": 662493.38577, "trades": 4717, "taker_buy_base": 5669358.4, "taker_buy_quote": 290032.23376 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.0495, "high": 0.0563, "low": 0.0471, "close": 0.0557, "volume": 22557910.6, "close_time": 1744243199999, "quote_volume": 1167385.21802, "trades": 8456, "taker_buy_base": 13297260.5, "taker_buy_quote": 684292.96105 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0499, "close": 0.052, "volume": 12252522.1, "close_time": 1744329599999, "quote_volume": 639156.43128, "trades": 5908, "taker_buy_base": 6581851.5, "taker_buy_quote": 343171.42682 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.052, "high": 0.0538, "low": 0.0517, "close": 0.0527, "volume": 8730456.7, "close_time": 1744415999999, "quote_volume": 460667.10215, "trades": 3847, "taker_buy_base": 4413820.8, "taker_buy_quote": 232986.51951 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0526, "high": 0.056, "low": 0.052, "close": 0.0556, "volume": 6077111.6, "close_time": 1744502399999, "quote_volume": 329689.16823, "trades": 3543, "taker_buy_base": 3411564.5, "taker_buy_quote": 185113.05719 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0555, "high": 0.0576, "low": 0.0502, "close": 0.0514, "volume": 15369915.2, "close_time": 1744588799999, "quote_volume": 821813.03359, "trades": 7706, "taker_buy_base": 7830209.1, "taker_buy_quote": 419302.70868 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0513, "high": 0.053, "low": 0.0487, "close": 0.0488, "volume": 13569315.7, "close_time": 1744675199999, "quote_volume": 691204.00868, "trades": 6073, "taker_buy_base": 5683161.7, "taker_buy_quote": 290108.71137 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0489, "high": 0.0498, "low": 0.0397, "close": 0.0465, "volume": 82086324.7, "close_time": 1744761599999, "quote_volume": 3723850.95715, "trades": 19360, "taker_buy_base": 40714522.9, "taker_buy_quote": 1849046.09301 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0465, "high": 0.0495, "low": 0.0462, "close": 0.0472, "volume": 24097086.4, "close_time": 1744847999999, "quote_volume": 1153703.88387, "trades": 7692, "taker_buy_base": 13067097.3, "taker_buy_quote": 625912.23363 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0471, "high": 0.0495, "low": 0.0468, "close": 0.0492, "volume": 11913075.2, "close_time": 1744934399999, "quote_volume": 574892.86603, "trades": 4222, "taker_buy_base": 5975772.1, "taker_buy_quote": 288425.65452 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0492, "high": 0.0494, "low": 0.0478, "close": 0.0482, "volume": 4904434.2, "close_time": 1745020799999, "quote_volume": 238215.67374, "trades": 2066, "taker_buy_base": 2023923.8, "taker_buy_quote": 98321.78296 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0481, "high": 0.0508, "low": 0.0479, "close": 0.0505, "volume": 6583166.3, "close_time": 1745107199999, "quote_volume": 324901.46873, "trades": 2184, "taker_buy_base": 3301892.0, "taker_buy_quote": 163121.83367 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0505, "high": 0.0516, "low": 0.0495, "close": 0.0507, "volume": 8437812.3, "close_time": 1745193599999, "quote_volume": 427881.78501, "trades": 3160, "taker_buy_base": 4024215.2, "taker_buy_quote": 204163.28528 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0507, "high": 0.0534, "low": 0.0506, "close": 0.0518, "volume": 12703167.3, "close_time": 1745279999999, "quote_volume": 662891.47245, "trades": 3977, "taker_buy_base": 6500838.8, "taker_buy_quote": 339481.11416 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0518, "high": 0.0556, "low": 0.0505, "close": 0.0556, "volume": 15224865.4, "close_time": 1745366399999, "quote_volume": 797429.207, "trades": 4740, "taker_buy_base": 7287979.7, "taker_buy_quote": 382817.65992 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.0554, "high": 0.0579, "low": 0.0535, "close": 0.0559, "volume": 12995225.9, "close_time": 1745452799999, "quote_volume": 725347.38106, "trades": 6751, "taker_buy_base": 6441443.4, "taker_buy_quote": 359983.23355 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0559, "high": 0.0574, "low": 0.0537, "close": 0.0573, "volume": 17420453.1, "close_time": 1745539199999, "quote_volume": 960398.2527, "trades": 13435, "taker_buy_base": 9093265.8, "taker_buy_quote": 501152.81749 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0573, "high": 0.0612, "low": 0.056, "close": 0.0601, "volume": 17267000.5, "close_time": 1745625599999, "quote_volume": 1016775.60905, "trades": 16985, "taker_buy_base": 9394700.1, "taker_buy_quote": 552970.11256 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0602, "high": 0.0622, "low": 0.059, "close": 0.0619, "volume": 6731042.3, "close_time": 1745711999999, "quote_volume": 409624.40843, "trades": 5808, "taker_buy_base": 3271617.1, "taker_buy_quote": 199262.40727 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0618, "high": 0.0625, "low": 0.0574, "close": 0.0579, "volume": 6836875.3, "close_time": 1745798399999, "quote_volume": 401836.2874, "trades": 4966, "taker_buy_base": 3402875.6, "taker_buy_quote": 200038.68805 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0579, "high": 0.0607, "low": 0.0564, "close": 0.0593, "volume": 7791826.0, "close_time": 1745884799999, "quote_volume": 458764.59203, "trades": 4831, "taker_buy_base": 3831074.4, "taker_buy_quote": 225186.83264 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0593, "high": 0.062, "low": 0.0583, "close": 0.0592, "volume": 9909441.8, "close_time": 1745971199999, "quote_volume": 601810.84249, "trades": 6791, "taker_buy_base": 5165548.3, "taker_buy_quote": 314209.95116 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0592, "high": 0.0597, "low": 0.0556, "close": 0.0576, "volume": 10787326.2, "close_time": 1746057599999, "quote_volume": 623275.6642, "trades": 5890, "taker_buy_base": 5460525.8, "taker_buy_quote": 315992.24649 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0576, "high": 0.0598, "low": 0.0576, "close": 0.0587, "volume": 7849978.9, "close_time": 1746143999999, "quote_volume": 461194.29274, "trades": 5157, "taker_buy_base": 3688630.7, "taker_buy_quote": 216831.71961 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0587, "high": 0.0598, "low": 0.0569, "close": 0.0574, "volume": 7334743.0, "close_time": 1746230399999, "quote_volume": 424423.42207, "trades": 3565, "taker_buy_base": 3748006.2, "taker_buy_quote": 216675.31504 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0573, "high": 0.0574, "low": 0.0505, "close": 0.0505, "volume": 8690259.8, "close_time": 1746316799999, "quote_volume": 467623.2654, "trades": 4171, "taker_buy_base": 4129857.6, "taker_buy_quote": 222314.31351 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0505, "high": 0.0544, "low": 0.0502, "close": 0.0536, "volume": 9412144.4, "close_time": 1746403199999, "quote_volume": 494070.36061, "trades": 5300, "taker_buy_base": 4724129.3, "taker_buy_quote": 248147.8076 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0536, "high": 0.0551, "low": 0.0518, "close": 0.0522, "volume": 8364086.0, "close_time": 1746489599999, "quote_volume": 444603.76032, "trades": 4291, "taker_buy_base": 4131543.7, "taker_buy_quote": 219723.96146 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0522, "high": 0.0527, "low": 0.0486, "close": 0.0509, "volume": 7162820.1, "close_time": 1746575999999, "quote_volume": 364872.47268, "trades": 3223, "taker_buy_base": 3541571.6, "taker_buy_quote": 180559.07122 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0508, "high": 0.0517, "low": 0.0496, "close": 0.0513, "volume": 8669961.1, "close_time": 1746662399999, "quote_volume": 438111.5842, "trades": 3974, "taker_buy_base": 4395130.9, "taker_buy_quote": 222262.47561 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0514, "high": 0.064, "low": 0.0514, "close": 0.0635, "volume": 20109942.7, "close_time": 1746748799999, "quote_volume": 1152993.89878, "trades": 7683, "taker_buy_base": 10238570.8, "taker_buy_quote": 587141.23769 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0635, "high": 0.0738, "low": 0.0632, "close": 0.0692, "volume": 43401715.7, "close_time": 1746835199999, "quote_volume": 3019572.21986, "trades": 18163, "taker_buy_base": 19892376.1, "taker_buy_quote": 1383729.55607 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0691, "high": 0.0788, "low": 0.0677, "close": 0.0785, "volume": 20224875.8, "close_time": 1746921599999, "quote_volume": 1463484.46347, "trades": 11311, "taker_buy_base": 9460806.7, "taker_buy_quote": 687535.97327 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.0784, "high": 0.0805, "low": 0.0723, "close": 0.0757, "volume": 21884410.9, "close_time": 1747007999999, "quote_volume": 1678689.46903, "trades": 12763, "taker_buy_base": 10169751.9, "taker_buy_quote": 781318.10891 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0758, "high": 0.081, "low": 0.0693, "close": 0.074, "volume": 18324599.8, "close_time": 1747094399999, "quote_volume": 1387813.76861, "trades": 12102, "taker_buy_base": 8499366.2, "taker_buy_quote": 645844.39019 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0739, "high": 0.0814, "low": 0.0691, "close": 0.0786, "volume": 18176116.5, "close_time": 1747180799999, "quote_volume": 1366202.77013, "trades": 11353, "taker_buy_base": 9043937.2, "taker_buy_quote": 676633.51675 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0785, "high": 0.0795, "low": 0.0724, "close": 0.0733, "volume": 13081587.7, "close_time": 1747267199999, "quote_volume": 985245.68604, "trades": 7528, "taker_buy_base": 6960120.5, "taker_buy_quote": 525368.37665 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0733, "high": 0.0745, "low": 0.0679, "close": 0.0695, "volume": 16051783.1, "close_time": 1747353599999, "quote_volume": 1126826.67135, "trades": 8534, "taker_buy_base": 7642693.3, "taker_buy_quote": 537411.35068 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0695, "high": 0.0716, "low": 0.0663, "close": 0.0669, "volume": 10335241.4, "close_time": 1747439999999, "quote_volume": 719845.56327, "trades": 5359, "taker_buy_base": 5163447.6, "taker_buy_quote": 359916.09286 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.067, "high": 0.0672, "low": 0.0644, "close": 0.0651, "volume": 7598637.4, "close_time": 1747526399999, "quote_volume": 499227.59714, "trades": 3710, "taker_buy_base": 4333737.5, "taker_buy_quote": 284886.48851 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0651, "high": 0.0715, "low": 0.0646, "close": 0.0696, "volume": 9647422.7, "close_time": 1747612799999, "quote_volume": 653592.48893, "trades": 4902, "taker_buy_base": 4749206.9, "taker_buy_quote": 322022.99439 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0697, "high": 0.0703, "low": 0.0639, "close": 0.0676, "volume": 12571253.7, "close_time": 1747699199999, "quote_volume": 831300.44193, "trades": 5886, "taker_buy_base": 6469450.1, "taker_buy_quote": 428087.99719 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0678, "high": 0.069, "low": 0.0648, "close": 0.0676, "volume": 8533624.3, "close_time": 1747785599999, "quote_volume": 569611.92767, "trades": 4127, "taker_buy_base": 4145664.5, "taker_buy_quote": 277068.70328 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0677, "high": 0.0699, "low": 0.0649, "close": 0.0681, "volume": 15992059.8, "close_time": 1747871999999, "quote_volume": 1075080.04739, "trades": 6014, "taker_buy_base": 7532874.8, "taker_buy_quote": 506876.60055 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0682, "high": 0.0727, "low": 0.0679, "close": 0.0722, "volume": 10512835.2, "close_time": 1747958399999, "quote_volume": 739616.758, "trades": 5439, "taker_buy_base": 5271923.6, "taker_buy_quote": 370927.45459 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0722, "high": 0.0735, "low": 0.0628, "close": 0.0632, "volume": 16530598.8, "close_time": 1748044799999, "quote_volume": 1124753.3934, "trades": 7752, "taker_buy_base": 7642584.5, "taker_buy_quote": 519915.47118 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0632, "high": 0.0649, "low": 0.0623, "close": 0.0635, "volume": 5075890.7, "close_time": 1748131199999, "quote_volume": 324235.65707, "trades": 2391, "taker_buy_base": 2870194.0, "taker_buy_quote": 183345.2124 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0599, "close": 0.0632, "volume": 7940637.3, "close_time": 1748217599999, "quote_volume": 488289.35841, "trades": 3499, "taker_buy_base": 4171803.7, "taker_buy_quote": 256853.94007 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0632, "high": 0.065, "low": 0.0605, "close": 0.0613, "volume": 5811888.4, "close_time": 1748303999999, "quote_volume": 363895.40202, "trades": 2552, "taker_buy_base": 2348877.9, "taker_buy_quote": 147249.77832 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0614, "high": 0.0648, "low": 0.0592, "close": 0.0628, "volume": 6857582.0, "close_time": 1748390399999, "quote_volume": 430877.0456, "trades": 3369, "taker_buy_base": 3449241.0, "taker_buy_quote": 217211.24543 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0629, "high": 0.0646, "low": 0.0586, "close": 0.0616, "volume": 9547069.4, "close_time": 1748476799999, "quote_volume": 586293.67583, "trades": 4950, "taker_buy_base": 4508933.6, "taker_buy_quote": 277211.90492 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0616, "high": 0.0653, "low": 0.0593, "close": 0.0602, "volume": 13432036.7, "close_time": 1748563199999, "quote_volume": 829477.99268, "trades": 6798, "taker_buy_base": 6417551.0, "taker_buy_quote": 395840.86577 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0518, "close": 0.0524, "volume": 38589937.7, "close_time": 1748649599999, "quote_volume": 2173324.53099, "trades": 18627, "taker_buy_base": 19698631.5, "taker_buy_quote": 1111631.27369 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0524, "high": 0.0539, "low": 0.05, "close": 0.0533, "volume": 14575271.9, "close_time": 1748735999999, "quote_volume": 756110.98709, "trades": 5542, "taker_buy_base": 6647951.0, "taker_buy_quote": 345450.91167 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0533, "high": 0.0546, "low": 0.0515, "close": 0.0546, "volume": 12466562.1, "close_time": 1748822399999, "quote_volume": 659418.23339, "trades": 4034, "taker_buy_base": 6053499.5, "taker_buy_quote": 320586.83891 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0545, "high": 0.0559, "low": 0.0523, "close": 0.0556, "volume": 7655130.2, "close_time": 1748908799999, "quote_volume": 410568.99868, "trades": 3154, "taker_buy_base": 3418021.4, "taker_buy_quote": 183322.59601 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0556, "high": 0.0605, "low": 0.0554, "close": 0.059, "volume": 27836987.5, "close_time": 1748995199999, "quote_volume": 1615780.72439, "trades": 6893, "taker_buy_base": 13551459.7, "taker_buy_quote": 786911.34287 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.059, "high": 0.061, "low": 0.0567, "close": 0.0572, "volume": 12367066.4, "close_time": 1749081599999, "quote_volume": 731305.04488, "trades": 4131, "taker_buy_base": 6690228.6, "taker_buy_quote": 395991.94628 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0573, "high": 0.058, "low": 0.0509, "close": 0.0519, "volume": 18763339.7, "close_time": 1749167999999, "quote_volume": 1016698.06244, "trades": 6213, "taker_buy_base": 9576730.4, "taker_buy_quote": 521464.5078 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0518, "high": 0.0568, "low": 0.0513, "close": 0.053, "volume": 11356397.7, "close_time": 1749254399999, "quote_volume": 608824.36367, "trades": 4222, "taker_buy_base": 6157766.1, "taker_buy_quote": 329886.59591 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.053, "high": 0.0552, "low": 0.0529, "close": 0.054, "volume": 3773900.8, "close_time": 1749340799999, "quote_volume": 206195.55891, "trades": 1628, "taker_buy_base": 1562320.2, "taker_buy_quote": 85325.67297 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0517, "close": 0.0534, "volume": 8455110.3, "close_time": 1749427199999, "quote_volume": 451394.37484, "trades": 3191, "taker_buy_base": 3761118.8, "taker_buy_quote": 200437.53503 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0535, "high": 0.057, "low": 0.0519, "close": 0.0569, "volume": 7159000.6, "close_time": 1749513599999, "quote_volume": 386705.62837, "trades": 2704, "taker_buy_base": 4424082.7, "taker_buy_quote": 238607.41258 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.057, "high": 0.0592, "low": 0.0553, "close": 0.0586, "volume": 11326068.3, "close_time": 1749599999999, "quote_volume": 653881.77667, "trades": 4422, "taker_buy_base": 5498440.6, "taker_buy_quote": 317433.44677 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0586, "high": 0.0589, "low": 0.0543, "close": 0.0551, "volume": 8228008.9, "close_time": 1749686399999, "quote_volume": 466785.58579, "trades": 3024, "taker_buy_base": 4206582.1, "taker_buy_quote": 238868.39425 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.055, "high": 0.056, "low": 0.0518, "close": 0.0521, "volume": 11884409.7, "close_time": 1749772799999, "quote_volume": 642726.93206, "trades": 3927, "taker_buy_base": 5568038.3, "taker_buy_quote": 301332.32456 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0475, "close": 0.0505, "volume": 18405596.5, "close_time": 1749859199999, "quote_volume": 906213.02492, "trades": 5185, "taker_buy_base": 9399635.4, "taker_buy_quote": 463061.57117 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0505, "high": 0.0527, "low": 0.0498, "close": 0.0516, "volume": 8440145.3, "close_time": 1749945599999, "quote_volume": 434010.65862, "trades": 3000, "taker_buy_base": 4583428.1, "taker_buy_quote": 236230.89003 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0515, "high": 0.0518, "low": 0.0487, "close": 0.0499, "volume": 6789662.9, "close_time": 1750031999999, "quote_volume": 339439.79075, "trades": 2182, "taker_buy_base": 3248690.3, "taker_buy_quote": 162457.15252 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0499, "high": 0.0518, "low": 0.0486, "close": 0.0486, "volume": 11476656.9, "close_time": 1750118399999, "quote_volume": 581553.87338, "trades": 3249, "taker_buy_base": 5379852.3, "taker_buy_quote": 272344.48993 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0486, "high": 0.051, "low": 0.0469, "close": 0.0478, "volume": 17513344.0, "close_time": 1750204799999, "quote_volume": 850977.11002, "trades": 4343, "taker_buy_base": 9173421.5, "taker_buy_quote": 445385.40941 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0431, "close": 0.0461, "volume": 20989943.5, "close_time": 1750291199999, "quote_volume": 952294.01889, "trades": 5446, "taker_buy_base": 8832999.9, "taker_buy_quote": 400894.80823 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0461, "high": 0.0469, "low": 0.0451, "close": 0.0453, "volume": 8271261.9, "close_time": 1750377599999, "quote_volume": 379537.53714, "trades": 2577, "taker_buy_base": 4223639.8, "taker_buy_quote": 193813.64932 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0453, "high": 0.047, "low": 0.0428, "close": 0.0433, "volume": 13861708.4, "close_time": 1750463999999, "quote_volume": 621530.38328, "trades": 3394, "taker_buy_base": 6702658.5, "taker_buy_quote": 300602.95444 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0433, "high": 0.0444, "low": 0.0395, "close": 0.0409, "volume": 15338894.8, "close_time": 1750550399999, "quote_volume": 647985.6234, "trades": 3424, "taker_buy_base": 6809065.5, "taker_buy_quote": 287422.62538 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0409, "high": 0.0417, "low": 0.0366, "close": 0.0388, "volume": 25059205.3, "close_time": 1750636799999, "quote_volume": 971855.48144, "trades": 5296, "taker_buy_base": 11616658.6, "taker_buy_quote": 451289.99075 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0388, "high": 0.045, "low": 0.0388, "close": 0.0448, "volume": 24964588.7, "close_time": 1750723199999, "quote_volume": 1017557.31464, "trades": 5973, "taker_buy_base": 12295238.3, "taker_buy_quote": 503100.56324 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0448, "high": 0.0464, "low": 0.0445, "close": 0.0462, "volume": 14848364.1, "close_time": 1750809599999, "quote_volume": 672742.74671, "trades": 4158, "taker_buy_base": 8838504.6, "taker_buy_quote": 401292.02303 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0437, "close": 0.044, "volume": 14949321.3, "close_time": 1750895999999, "quote_volume": 670469.48174, "trades": 5317, "taker_buy_base": 7804497.1, "taker_buy_quote": 349327.03672 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.044, "high": 0.0481, "low": 0.0426, "close": 0.0459, "volume": 12286628.0, "close_time": 1750982399999, "quote_volume": 553437.53937, "trades": 5009, "taker_buy_base": 6517569.1, "taker_buy_quote": 293686.93612 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.046, "high": 0.0461, "low": 0.0438, "close": 0.04423, "volume": 13623165.6, "close_time": 1751068799999, "quote_volume": 609056.741324, "trades": 8682, "taker_buy_base": 6357260.6, "taker_buy_quote": 284218.946488 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.04426, "high": 0.04701, "low": 0.04341, "close": 0.04668, "volume": 9824708.2, "close_time": 1751155199999, "quote_volume": 441400.482932, "trades": 5167, "taker_buy_base": 5389747.4, "taker_buy_quote": 242050.668344 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.04666, "high": 0.051, "low": 0.0459, "close": 0.05017, "volume": 14352113.3, "close_time": 1751241599999, "quote_volume": 692071.932813, "trades": 8221, "taker_buy_base": 7231118.0, "taker_buy_quote": 349313.024497 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.05019, "high": 0.05059, "low": 0.0469, "close": 0.04694, "volume": 9696058.4, "close_time": 1751327999999, "quote_volume": 468026.474539, "trades": 7739, "taker_buy_base": 4337647.0, "taker_buy_quote": 209591.476773 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.04697, "high": 0.0474, "low": 0.04383, "close": 0.04389, "volume": 9284569.7, "close_time": 1751414399999, "quote_volume": 424183.786758, "trades": 6148, "taker_buy_base": 4698981.8, "taker_buy_quote": 214730.755995 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0439, "high": 0.04971, "low": 0.04314, "close": 0.04845, "volume": 17925647.5, "close_time": 1751500799999, "quote_volume": 842015.212704, "trades": 10455, "taker_buy_base": 8482292.8, "taker_buy_quote": 397108.968618 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.04845, "high": 0.05199, "low": 0.04785, "close": 0.04958, "volume": 18931873.9, "close_time": 1751587199999, "quote_volume": 939257.131533, "trades": 11600, "taker_buy_base": 9325000.8, "taker_buy_quote": 462459.842963 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.04955, "high": 0.04975, "low": 0.04522, "close": 0.04588, "volume": 9467142.1, "close_time": 1751673599999, "quote_volume": 444989.469018, "trades": 6905, "taker_buy_base": 4832412.7, "taker_buy_quote": 227297.584188 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.04591, "high": 0.04646, "low": 0.04445, "close": 0.04537, "volume": 3945127.5, "close_time": 1751759999999, "quote_volume": 179406.373548, "trades": 3116, "taker_buy_base": 1949873.3, "taker_buy_quote": 88718.048066 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.04536, "high": 0.047, "low": 0.04435, "close": 0.0461, "volume": 5463429.2, "close_time": 1751846399999, "quote_volume": 250198.282488, "trades": 3948, "taker_buy_base": 2853762.1, "taker_buy_quote": 130617.027955 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.04611, "high": 0.04717, "low": 0.04448, "close": 0.04533, "volume": 6744077.7, "close_time": 1751932799999, "quote_volume": 307718.774288, "trades": 4898, "taker_buy_base": 3257278.3, "taker_buy_quote": 148747.554493 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0453, "high": 0.04646, "low": 0.04444, "close": 0.04598, "volume": 7139915.4, "close_time": 1752019199999, "quote_volume": 324491.623478, "trades": 4678, "taker_buy_base": 3664315.3, "taker_buy_quote": 166662.396088 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.04599, "high": 0.04924, "low": 0.0452, "close": 0.04908, "volume": 14582821.7, "close_time": 1752105599999, "quote_volume": 684916.086334, "trades": 10591, "taker_buy_base": 7132711.3, "taker_buy_quote": 335121.866191 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.04911, "high": 0.05728, "low": 0.0483, "close": 0.05683, "volume": 24411582.8, "close_time": 1752191999999, "quote_volume": 1274007.800116, "trades": 18952, "taker_buy_base": 11938716.9, "taker_buy_quote": 620019.154221 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.05686, "high": 0.06194, "low": 0.05558, "close": 0.05643, "volume": 32197242.9, "close_time": 1752278399999, "quote_volume": 1892495.810115, "trades": 29249, "taker_buy_base": 16366286.3, "taker_buy_quote": 959868.101631 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.05643, "high": 0.05723, "low": 0.05198, "close": 0.05397, "volume": 15473700.6, "close_time": 1752364799999, "quote_volume": 838567.146753, "trades": 17936, "taker_buy_base": 7063874.3, "taker_buy_quote": 382470.925167 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.054, "high": 0.05717, "low": 0.05316, "close": 0.0548, "volume": 16561628.9, "close_time": 1752451199999, "quote_volume": 920270.710493, "trades": 18096, "taker_buy_base": 7556748.9, "taker_buy_quote": 419287.378086 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.05481, "high": 0.05894, "low": 0.05366, "close": 0.05486, "volume": 19331181.2, "close_time": 1752537599999, "quote_volume": 1090339.412071, "trades": 18555, "taker_buy_base": 9438985.4, "taker_buy_quote": 531648.528879 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.05489, "high": 0.05974, "low": 0.05258, "close": 0.05951, "volume": 23158221.4, "close_time": 1752623999999, "quote_volume": 1296995.531128, "trades": 16565, "taker_buy_base": 11026129.2, "taker_buy_quote": 619445.873596 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.05949, "high": 0.063, "low": 0.05818, "close": 0.06072, "volume": 28349826.4, "close_time": 1752710399999, "quote_volume": 1722634.389609, "trades": 24404, "taker_buy_base": 13710118.5, "taker_buy_quote": 832910.626908 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.06073, "high": 0.06297, "low": 0.05815, "close": 0.06031, "volume": 29903770.9, "close_time": 1752796799999, "quote_volume": 1804579.632946, "trades": 25509, "taker_buy_base": 15659096.4, "taker_buy_quote": 945471.677499 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.06033, "high": 0.06458, "low": 0.05747, "close": 0.05891, "volume": 32064556.5, "close_time": 1752883199999, "quote_volume": 1969116.68852, "trades": 26173, "taker_buy_base": 15146426.2, "taker_buy_quote": 930672.862347 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.05887, "high": 0.06208, "low": 0.0572, "close": 0.06045, "volume": 16793060.4, "close_time": 1752969599999, "quote_volume": 994634.594449, "trades": 16691, "taker_buy_base": 8606405.8, "taker_buy_quote": 510577.143548 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.06048, "high": 0.06477, "low": 0.05959, "close": 0.06197, "volume": 24892954.8, "close_time": 1753055999999, "quote_volume": 1553043.246128, "trades": 18932, "taker_buy_base": 11402400.5, "taker_buy_quote": 712518.185521 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.06198, "high": 0.06598, "low": 0.0607, "close": 0.06294, "volume": 27618556.0, "close_time": 1753142399999, "quote_volume": 1759637.176654, "trades": 23477, "taker_buy_base": 12058359.4, "taker_buy_quote": 766750.29059 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.06296, "high": 0.06379, "low": 0.05845, "close": 0.0621, "volume": 29261774.7, "close_time": 1753228799999, "quote_volume": 1776705.270156, "trades": 26039, "taker_buy_base": 13694527.7, "taker_buy_quote": 830800.682747 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.06208, "high": 0.06215, "low": 0.05407, "close": 0.05609, "volume": 39146299.9, "close_time": 1753315199999, "quote_volume": 2254155.148159, "trades": 29953, "taker_buy_base": 18143193.9, "taker_buy_quote": 1043455.62577 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.05606, "high": 0.05745, "low": 0.05155, "close": 0.05475, "volume": 34642766.2, "close_time": 1753401599999, "quote_volume": 1903027.00491, "trades": 30593, "taker_buy_base": 17481565.5, "taker_buy_quote": 961159.32491 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.05478, "high": 0.05673, "low": 0.0526, "close": 0.05618, "volume": 25717322.5, "close_time": 1753487999999, "quote_volume": 1405608.37411, "trades": 23311, "taker_buy_base": 12404151.3, "taker_buy_quote": 678637.624808 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.05618, "high": 0.05787, "low": 0.05557, "close": 0.0566, "volume": 10757997.5, "close_time": 1753574399999, "quote_volume": 610240.466573, "trades": 8238, "taker_buy_base": 5022476.5, "taker_buy_quote": 284906.154813 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.05661, "high": 0.06179, "low": 0.05654, "close": 0.06096, "volume": 19647753.0, "close_time": 1753660799999, "quote_volume": 1173796.526533, "trades": 15406, "taker_buy_base": 9491754.0, "taker_buy_quote": 567126.039118 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.06097, "high": 0.06279, "low": 0.05584, "close": 0.05646, "volume": 20627916.9, "close_time": 1753747199999, "quote_volume": 1233525.501208, "trades": 16672, "taker_buy_base": 9548073.1, "taker_buy_quote": 571854.212019 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.05648, "high": 0.05867, "low": 0.05455, "close": 0.05794, "volume": 24117845.9, "close_time": 1753833599999, "quote_volume": 1367295.338247, "trades": 16451, "taker_buy_base": 11375965.1, "taker_buy_quote": 644473.747496 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.05796, "high": 0.05796, "low": 0.052, "close": 0.05509, "volume": 27281814.0, "close_time": 1753919999999, "quote_volume": 1502606.661207, "trades": 18465, "taker_buy_base": 12337465.8, "taker_buy_quote": 679983.957323 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.05506, "high": 0.05691, "low": 0.05161, "close": 0.05175, "volume": 16239003.1, "close_time": 1754006399999, "quote_volume": 893958.924384, "trades": 11680, "taker_buy_base": 7966851.5, "taker_buy_quote": 438667.441636 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.05177, "high": 0.05297, "low": 0.04937, "close": 0.05048, "volume": 25771151.1, "close_time": 1754092799999, "quote_volume": 1312681.414469, "trades": 19136, "taker_buy_base": 12119864.0, "taker_buy_quote": 617697.636725 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.05046, "high": 0.05091, "low": 0.04723, "close": 0.04844, "volume": 11821538.7, "close_time": 1754179199999, "quote_volume": 580114.746258, "trades": 11035, "taker_buy_base": 5230381.4, "taker_buy_quote": 256757.411727 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.04844, "high": 0.0515, "low": 0.04784, "close": 0.05122, "volume": 7865685.3, "close_time": 1754265599999, "quote_volume": 395525.934311, "trades": 5988, "taker_buy_base": 3405223.7, "taker_buy_quote": 171695.368014 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.05118, "high": 0.0549, "low": 0.05093, "close": 0.0547, "volume": 16161917.2, "close_time": 1754351999999, "quote_volume": 855194.738779, "trades": 10437, "taker_buy_base": 7725414.6, "taker_buy_quote": 408720.92472 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.05472, "high": 0.05479, "low": 0.05049, "close": 0.05161, "volume": 11949192.9, "close_time": 1754438399999, "quote_volume": 629241.464251, "trades": 10077, "taker_buy_base": 4894214.7, "taker_buy_quote": 257520.732033 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.05159, "high": 0.05295, "low": 0.05013, "close": 0.05212, "volume": 10824241.6, "close_time": 1754524799999, "quote_volume": 560184.480838, "trades": 9319, "taker_buy_base": 5299156.3, "taker_buy_quote": 274352.313873 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.05211, "high": 0.05567, "low": 0.05197, "close": 0.05554, "volume": 13788369.2, "close_time": 1754611199999, "quote_volume": 742182.908565, "trades": 9060, "taker_buy_base": 5658693.5, "taker_buy_quote": 304644.959086 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.05558, "high": 0.05729, "low": 0.05467, "close": 0.05674, "volume": 15171728.1, "close_time": 1754697599999, "quote_volume": 850563.885457, "trades": 10891, "taker_buy_base": 5922866.3, "taker_buy_quote": 331764.782789 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.05677, "high": 0.06106, "low": 0.05645, "close": 0.05948, "volume": 13261946.1, "close_time": 1754783999999, "quote_volume": 783308.91359, "trades": 8630, "taker_buy_base": 5808642.0, "taker_buy_quote": 343365.228547 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.05949, "high": 0.06042, "low": 0.05637, "close": 0.05867, "volume": 14794695.9, "close_time": 1754870399999, "quote_volume": 862047.84342, "trades": 10313, "taker_buy_base": 6431620.9, "taker_buy_quote": 374395.112715 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.05864, "high": 0.06106, "low": 0.05522, "close": 0.056, "volume": 14912556.3, "close_time": 1754956799999, "quote_volume": 868222.03452, "trades": 12184, "taker_buy_base": 6778177.1, "taker_buy_quote": 395471.120411 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.05598, "high": 0.06096, "low": 0.05519, "close": 0.06008, "volume": 18353875.2, "close_time": 1755043199999, "quote_volume": 1069664.462985, "trades": 12510, "taker_buy_base": 8390808.4, "taker_buy_quote": 488798.479228 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.06007, "high": 0.07293, "low": 0.05904, "close": 0.07032, "volume": 80820444.6, "close_time": 1755129599999, "quote_volume": 5539598.712544, "trades": 41795, "taker_buy_base": 39743829.5, "taker_buy_quote": 2726727.428259 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.07036, "high": 0.07369, "low": 0.06211, "close": 0.06375, "volume": 69701014.9, "close_time": 1755215999999, "quote_volume": 4707450.423158, "trades": 47467, "taker_buy_base": 31888388.5, "taker_buy_quote": 2148937.972992 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.06374, "high": 0.06672, "low": 0.05967, "close": 0.0624, "volume": 34640746.1, "close_time": 1755302399999, "quote_volume": 2191510.791125, "trades": 26762, "taker_buy_base": 16063129.7, "taker_buy_quote": 1016637.312328 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.06234, "high": 0.06423, "low": 0.06112, "close": 0.06374, "volume": 17141515.5, "close_time": 1755388799999, "quote_volume": 1076008.138755, "trades": 13399, "taker_buy_base": 8083473.7, "taker_buy_quote": 507411.149903 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.06372, "high": 0.07024, "low": 0.06295, "close": 0.06736, "volume": 41165576.4, "close_time": 1755475199999, "quote_volume": 2781786.242845, "trades": 29504, "taker_buy_base": 19345342.1, "taker_buy_quote": 1305490.040426 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.06736, "high": 0.06768, "low": 0.06298, "close": 0.0643, "volume": 29721075.5, "close_time": 1755561599999, "quote_volume": 1930995.088478, "trades": 21723, "taker_buy_base": 14619954.0, "taker_buy_quote": 950059.82694 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.06431, "high": 0.06557, "low": 0.06097, "close": 0.06108, "volume": 23418403.6, "close_time": 1755647999999, "quote_volume": 1476733.49309, "trades": 20281, "taker_buy_base": 11095955.8, "taker_buy_quote": 700275.828714 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.06107, "high": 0.06481, "low": 0.0598, "close": 0.06365, "volume": 17616092.2, "close_time": 1755734399999, "quote_volume": 1104272.61526, "trades": 14576, "taker_buy_base": 8183106.5, "taker_buy_quote": 513313.495334 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.06362, "high": 0.06401, "low": 0.05999, "close": 0.06059, "volume": 8283453.6, "close_time": 1755820799999, "quote_volume": 510006.80326, "trades": 9168, "taker_buy_base": 3866462.1, "taker_buy_quote": 238241.462854 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.06057, "high": 0.07126, "low": 0.05775, "close": 0.06936, "volume": 29493353.2, "close_time": 1755907199999, "quote_volume": 1913525.315682, "trades": 21245, "taker_buy_base": 14423613.4, "taker_buy_quote": 941548.571458 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.06943, "high": 0.07159, "low": 0.06556, "close": 0.06869, "volume": 18618349.2, "close_time": 1755993599999, "quote_volume": 1265924.209407, "trades": 11762, "taker_buy_base": 8549530.6, "taker_buy_quote": 583116.18336 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.06872, "high": 0.07266, "low": 0.06466, "close": 0.06785, "volume": 33706276.2, "close_time": 1756079999999, "quote_volume": 2320352.181875, "trades": 25330, "taker_buy_base": 15209503.7, "taker_buy_quote": 1048049.931701 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.06784, "high": 0.06961, "low": 0.05988, "close": 0.06115, "volume": 28166254.1, "close_time": 1756166399999, "quote_volume": 1801731.588773, "trades": 23136, "taker_buy_base": 12461297.5, "taker_buy_quote": 797296.79997 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.06117, "high": 0.06347, "low": 0.06076, "close": 0.06264, "volume": 17753119.8, "close_time": 1756252799999, "quote_volume": 1102954.835587, "trades": 16578, "taker_buy_base": 8524460.1, "taker_buy_quote": 530264.805504 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.06266, "high": 0.06334, "low": 0.06028, "close": 0.06081, "volume": 16617080.6, "close_time": 1756339199999, "quote_volume": 1030754.679123, "trades": 14513, "taker_buy_base": 7759014.3, "taker_buy_quote": 481661.396561 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.06081, "high": 0.06894, "low": 0.06037, "close": 0.06391, "volume": 25079264.5, "close_time": 1756425599999, "quote_volume": 1605504.98147, "trades": 18662, "taker_buy_base": 12079259.5, "taker_buy_quote": 776740.462084 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.06394, "high": 0.06454, "low": 0.05894, "close": 0.06045, "volume": 19348626.9, "close_time": 1756511999999, "quote_volume": 1190431.116997, "trades": 13076, "taker_buy_base": 9579826.7, "taker_buy_quote": 589010.655656 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.06043, "high": 0.0618, "low": 0.05868, "close": 0.06026, "volume": 7956157.1, "close_time": 1756598399999, "quote_volume": 480406.205382, "trades": 5977, "taker_buy_base": 3556538.4, "taker_buy_quote": 215023.925243 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.06027, "high": 0.06126, "low": 0.05846, "close": 0.05849, "volume": 6980847.9, "close_time": 1756684799999, "quote_volume": 417738.363298, "trades": 4904, "taker_buy_base": 3197656.9, "taker_buy_quote": 191344.227651 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.05848, "high": 0.05963, "low": 0.05306, "close": 0.05465, "volume": 11228748.7, "close_time": 1756771199999, "quote_volume": 636958.889984, "trades": 8771, "taker_buy_base": 4641679.0, "taker_buy_quote": 263646.707753 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.05461, "high": 0.05695, "low": 0.05452, "close": 0.05663, "volume": 8357859.1, "close_time": 1756857599999, "quote_volume": 466602.239448, "trades": 7411, "taker_buy_base": 3912502.9, "taker_buy_quote": 218404.587583 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.05666, "high": 0.05881, "low": 0.05584, "close": 0.05791, "volume": 8796614.1, "close_time": 1756943999999, "quote_volume": 506055.228831, "trades": 6199, "taker_buy_base": 3802169.3, "taker_buy_quote": 218447.947401 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.05794, "high": 0.05823, "low": 0.05423, "close": 0.05479, "volume": 6389486.1, "close_time": 1757030399999, "quote_volume": 355987.256531, "trades": 4810, "taker_buy_base": 2622023.9, "taker_buy_quote": 146232.329058 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.05475, "high": 0.05783, "low": 0.05475, "close": 0.05614, "volume": 11940384.7, "close_time": 1757116799999, "quote_volume": 675187.899024, "trades": 7638, "taker_buy_base": 5757693.3, "taker_buy_quote": 325192.846795 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.05613, "high": 0.05644, "low": 0.05532, "close": 0.05621, "volume": 5167040.9, "close_time": 1757203199999, "quote_volume": 288922.810622, "trades": 4112, "taker_buy_base": 2790844.8, "taker_buy_quote": 156018.424415 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.05624, "high": 0.05791, "low": 0.05623, "close": 0.05719, "volume": 9086376.6, "close_time": 1757289599999, "quote_volume": 519648.140053, "trades": 7658, "taker_buy_base": 4148626.2, "taker_buy_quote": 236900.455768 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.05721, "high": 0.05983, "low": 0.05696, "close": 0.05943, "volume": 12736976.4, "close_time": 1757375999999, "quote_volume": 746136.851436, "trades": 10730, "taker_buy_base": 6375265.3, "taker_buy_quote": 373831.709925 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.05944, "high": 0.06294, "low": 0.05861, "close": 0.06006, "volume": 15639196.4, "close_time": 1757462399999, "quote_volume": 951265.71749, "trades": 13879, "taker_buy_base": 7851275.6, "taker_buy_quote": 477791.90061 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.06003, "high": 0.06243, "low": 0.05943, "close": 0.06104, "volume": 12784877.4, "close_time": 1757548799999, "quote_volume": 776940.838897, "trades": 12809, "taker_buy_base": 6555069.1, "taker_buy_quote": 398700.671661 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.06106, "high": 0.06225, "low": 0.0599, "close": 0.06133, "volume": 14376139.8, "close_time": 1757635199999, "quote_volume": 876686.636388, "trades": 13491, "taker_buy_base": 7074194.1, "taker_buy_quote": 431605.483281 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.06134, "high": 0.06304, "low": 0.05988, "close": 0.0629, "volume": 13797702.7, "close_time": 1757721599999, "quote_volume": 845145.249849, "trades": 14350, "taker_buy_base": 6995378.9, "taker_buy_quote": 428433.439837 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.06291, "high": 0.06473, "low": 0.06129, "close": 0.06292, "volume": 13935670.2, "close_time": 1757807999999, "quote_volume": 880397.34328, "trades": 13276, "taker_buy_base": 5920450.8, "taker_buy_quote": 374221.926003 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.06295, "high": 0.06313, "low": 0.05887, "close": 0.05998, "volume": 11340078.2, "close_time": 1757894399999, "quote_volume": 691540.128057, "trades": 12411, "taker_buy_base": 5122179.7, "taker_buy_quote": 312514.337356 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.05997, "high": 0.0615, "low": 0.05674, "close": 0.05802, "volume": 17738228.5, "close_time": 1757980799999, "quote_volume": 1035691.787096, "trades": 17190, "taker_buy_base": 8211764.3, "taker_buy_quote": 480343.342897 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.05802, "high": 0.05838, "low": 0.05639, "close": 0.05782, "volume": 10692876.1, "close_time": 1758067199999, "quote_volume": 615422.817654, "trades": 11867, "taker_buy_base": 5006043.8, "taker_buy_quote": 288234.908322 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.05783, "high": 0.06032, "low": 0.0563, "close": 0.05958, "volume": 15523768.4, "close_time": 1758153599999, "quote_volume": 900010.094009, "trades": 16061, "taker_buy_base": 8044061.8, "taker_buy_quote": 466139.231521 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.05962, "high": 0.05999, "low": 0.05793, "close": 0.0584, "volume": 14603053.4, "close_time": 1758239999999, "quote_volume": 863537.451154, "trades": 13143, "taker_buy_base": 7702178.2, "taker_buy_quote": 455532.62732 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.05844, "high": 0.05973, "low": 0.05465, "close": 0.05519, "volume": 13343603.8, "close_time": 1758326399999, "quote_volume": 754722.991546, "trades": 13396, "taker_buy_base": 5988154.5, "taker_buy_quote": 338806.428267 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.05516, "high": 0.05758, "low": 0.0545, "close": 0.05635, "volume": 14643289.1, "close_time": 1758412799999, "quote_volume": 821074.904364, "trades": 11926, "taker_buy_base": 7377658.2, "taker_buy_quote": 413975.916948 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.05637, "high": 0.0577, "low": 0.05555, "close": 0.05581, "volume": 10529376.9, "close_time": 1758499199999, "quote_volume": 594407.325718, "trades": 11341, "taker_buy_base": 4993840.4, "taker_buy_quote": 282001.579579 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.05581, "high": 0.05615, "low": 0.04777, "close": 0.0505, "volume": 28246487.2, "close_time": 1758585599999, "quote_volume": 1427060.023358, "trades": 22226, "taker_buy_base": 12918475.4, "taker_buy_quote": 652148.112665 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.05049, "high": 0.05113, "low": 0.04887, "close": 0.04958, "volume": 20058335.6, "close_time": 1758671999999, "quote_volume": 1005696.287796, "trades": 16823, "taker_buy_base": 9501528.4, "taker_buy_quote": 475722.462033 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.04958, "high": 0.05181, "low": 0.0482, "close": 0.05059, "volume": 16593336.2, "close_time": 1758758399999, "quote_volume": 834768.040594, "trades": 12966, "taker_buy_base": 8416090.9, "taker_buy_quote": 424710.890206 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.05058, "high": 0.05065, "low": 0.0464, "close": 0.0469, "volume": 23197190.4, "close_time": 1758844799999, "quote_volume": 1122577.435673, "trades": 20511, "taker_buy_base": 10835092.0, "taker_buy_quote": 524562.566266 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.04693, "high": 0.0501, "low": 0.04669, "close": 0.04999, "volume": 16841519.5, "close_time": 1758931199999, "quote_volume": 813839.197737, "trades": 16352, "taker_buy_base": 9528689.6, "taker_buy_quote": 461285.992196 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.04999, "high": 0.05114, "low": 0.04969, "close": 0.05007, "volume": 16643966.2, "close_time": 1759017599999, "quote_volume": 839621.548657, "trades": 14189, "taker_buy_base": 8181043.2, "taker_buy_quote": 412764.07901 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0501, "high": 0.05094, "low": 0.04851, "close": 0.0507, "volume": 10861695.4, "close_time": 1759103999999, "quote_volume": 538928.665312, "trades": 10761, "taker_buy_base": 5496045.4, "taker_buy_quote": 273307.879032 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.05071, "high": 0.0513, "low": 0.04912, "close": 0.05012, "volume": 13041896.7, "close_time": 1759190399999, "quote_volume": 653474.251846, "trades": 16138, "taker_buy_base": 6040482.6, "taker_buy_quote": 302635.946113 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.05011, "high": 0.05076, "low": 0.04838, "close": 0.05027, "volume": 15755391.7, "close_time": 1759276799999, "quote_volume": 777710.833504, "trades": 19952, "taker_buy_base": 7466949.8, "taker_buy_quote": 368645.831425 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.05028, "high": 0.05644, "low": 0.04963, "close": 0.05483, "volume": 59061230.6, "close_time": 1759363199999, "quote_volume": 3137759.208457, "trades": 32589, "taker_buy_base": 16251627.9, "taker_buy_quote": 857646.27062 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.05486, "high": 0.058, "low": 0.05458, "close": 0.05705, "volume": 17996779.3, "close_time": 1759449599999, "quote_volume": 1016746.927211, "trades": 18678, "taker_buy_base": 8901196.4, "taker_buy_quote": 502896.797057 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.05706, "high": 0.05778, "low": 0.05476, "close": 0.05624, "volume": 22538695.1, "close_time": 1759535999999, "quote_volume": 1263212.644375, "trades": 28030, "taker_buy_base": 10884060.5, "taker_buy_quote": 610631.980003 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.05625, "high": 0.05642, "low": 0.05317, "close": 0.05453, "volume": 14527705.9, "close_time": 1759622399999, "quote_volume": 794223.228449, "trades": 19150, "taker_buy_base": 6366987.3, "taker_buy_quote": 347963.051145 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.05457, "high": 0.05727, "low": 0.05339, "close": 0.05388, "volume": 13070955.2, "close_time": 1759708799999, "quote_volume": 722494.015551, "trades": 15954, "taker_buy_base": 6228831.2, "taker_buy_quote": 344363.232147 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0539, "high": 0.06226, "low": 0.05341, "close": 0.05824, "volume": 38547039.0, "close_time": 1759795199999, "quote_volume": 2232812.360212, "trades": 39929, "taker_buy_base": 19468453.0, "taker_buy_quote": 1128063.60106 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.05826, "high": 0.15, "low": 0.05471, "close": 0.05501, "volume": 70624734.3, "close_time": 1759881599999, "quote_volume": 4519669.119703, "trades": 38825, "taker_buy_base": 32551338.5, "taker_buy_quote": 2296391.96279 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.05501, "high": 0.0591, "low": 0.05419, "close": 0.05685, "volume": 28196553.5, "close_time": 1759967999999, "quote_volume": 1598951.038188, "trades": 23700, "taker_buy_base": 14461093.0, "taker_buy_quote": 821866.116601 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.05682, "high": 0.05717, "low": 0.0531, "close": 0.05516, "volume": 20682742.8, "close_time": 1760054399999, "quote_volume": 1131709.149096, "trades": 16264, "taker_buy_base": 10075968.6, "taker_buy_quote": 551559.863926 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.05516, "high": 0.05852, "low": 0.00459, "close": 0.04001, "volume": 75034785.8, "close_time": 1760140799999, "quote_volume": 3436811.780198, "trades": 55772, "taker_buy_base": 34685004.9, "taker_buy_quote": 1601280.247629 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.03993, "high": 0.04421, "low": 0.03657, "close": 0.04051, "volume": 43775329.6, "close_time": 1760227199999, "quote_volume": 1761759.961077, "trades": 26510, "taker_buy_base": 20991022.4, "taker_buy_quote": 844705.760068 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.04053, "high": 0.04278, "low": 0.0377, "close": 0.04071, "volume": 36832890.1, "close_time": 1760313599999, "quote_volume": 1479524.797382, "trades": 39818, "taker_buy_base": 18419390.5, "taker_buy_quote": 740220.899036 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.04068, "high": 0.0432, "low": 0.03893, "close": 0.04246, "volume": 50954006.2, "close_time": 1760399999999, "quote_volume": 2093961.108603, "trades": 31604, "taker_buy_base": 26240844.2, "taker_buy_quote": 1079053.228914 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.04244, "high": 0.04265, "low": 0.03726, "close": 0.04042, "volume": 35629686.1, "close_time": 1760486399999, "quote_volume": 1403038.393904, "trades": 25249, "taker_buy_base": 18208547.4, "taker_buy_quote": 717253.416599 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.04042, "high": 0.04149, "low": 0.03681, "close": 0.03743, "volume": 26672926.4, "close_time": 1760572799999, "quote_volume": 1040510.50319, "trades": 19557, "taker_buy_base": 13212655.9, "taker_buy_quote": 514676.841266 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.03743, "high": 0.03928, "low": 0.03545, "close": 0.0361, "volume": 36130214.4, "close_time": 1760659199999, "quote_volume": 1345966.592646, "trades": 25371, "taker_buy_base": 16936892.9, "taker_buy_quote": 631315.760269 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.03609, "high": 0.03699, "low": 0.03326, "close": 0.03593, "volume": 34723767.8, "close_time": 1760745599999, "quote_volume": 1226056.386324, "trades": 16531, "taker_buy_base": 16738836.4, "taker_buy_quote": 591246.452549 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03593, "high": 0.03746, "low": 0.03569, "close": 0.03608, "volume": 12140182.3, "close_time": 1760831999999, "quote_volume": 442898.432112, "trades": 6927, "taker_buy_base": 5686336.5, "taker_buy_quote": 207513.840257 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0361, "high": 0.03844, "low": 0.03524, "close": 0.03734, "volume": 24411141.5, "close_time": 1760918399999, "quote_volume": 902826.457726, "trades": 9178, "taker_buy_base": 11781208.1, "taker_buy_quote": 435996.088252 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03736, "high": 0.03879, "low": 0.0364, "close": 0.0373, "volume": 19537718.0, "close_time": 1761004799999, "quote_volume": 737926.005638, "trades": 9796, "taker_buy_base": 9203072.6, "taker_buy_quote": 348351.001137 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.03727, "high": 0.03852, "low": 0.03457, "close": 0.03475, "volume": 23160375.9, "close_time": 1761091199999, "quote_volume": 846831.857812, "trades": 11347, "taker_buy_base": 12194209.7, "taker_buy_quote": 445698.330168 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.03473, "high": 0.03502, "low": 0.03157, "close": 0.03263, "volume": 24139485.2, "close_time": 1761177599999, "quote_volume": 810132.140675, "trades": 12707, "taker_buy_base": 11753360.7, "taker_buy_quote": 394676.559384 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03264, "high": 0.03426, "low": 0.03262, "close": 0.03337, "volume": 11893680.2, "close_time": 1761263999999, "quote_volume": 396391.926091, "trades": 5951, "taker_buy_base": 5987581.7, "taker_buy_quote": 199658.593102 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0334, "high": 0.03455, "low": 0.03267, "close": 0.03356, "volume": 14707299.3, "close_time": 1761350399999, "quote_volume": 495594.216371, "trades": 8152, "taker_buy_base": 8526559.8, "taker_buy_quote": 287412.357252 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.03354, "high": 0.03356, "low": 0.03235, "close": 0.0325, "volume": 7048855.4, "close_time": 1761436799999, "quote_volume": 230963.886877, "trades": 3854, "taker_buy_base": 3450613.2, "taker_buy_quote": 113073.935208 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0325, "high": 0.03427, "low": 0.03153, "close": 0.03386, "volume": 13810287.7, "close_time": 1761523199999, "quote_volume": 455998.296315, "trades": 7679, "taker_buy_base": 5978323.8, "taker_buy_quote": 197263.36488 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.03388, "high": 0.0351, "low": 0.03263, "close": 0.03291, "volume": 13194134.7, "close_time": 1761609599999, "quote_volume": 447737.202565, "trades": 5885, "taker_buy_base": 6253166.6, "taker_buy_quote": 211955.172525 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0329, "high": 0.03359, "low": 0.03055, "close": 0.03142, "volume": 17374387.9, "close_time": 1761695999999, "quote_volume": 555620.147612, "trades": 7976, "taker_buy_base": 8261260.1, "taker_buy_quote": 264256.000401 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.03141, "high": 0.03373, "low": 0.03115, "close": 0.03209, "volume": 21296727.6, "close_time": 1761782399999, "quote_volume": 690892.706539, "trades": 7800, "taker_buy_base": 9937705.0, "taker_buy_quote": 322711.548104 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03207, "high": 0.03245, "low": 0.02811, "close": 0.02925, "volume": 17996081.9, "close_time": 1761868799999, "quote_volume": 540528.068867, "trades": 9208, "taker_buy_base": 8490760.3, "taker_buy_quote": 254938.862253 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.02923, "high": 0.02993, "low": 0.02816, "close": 0.0289, "volume": 9511108.4, "close_time": 1761955199999, "quote_volume": 276825.24636, "trades": 4516, "taker_buy_base": 4455841.1, "taker_buy_quote": 129604.870688 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.02891, "high": 0.05427, "low": 0.02865, "close": 0.05183, "volume": 319891268.2, "close_time": 1762041599999, "quote_volume": 13109646.900435, "trades": 79358, "taker_buy_base": 167042835.0, "taker_buy_quote": 6844217.73061 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.05183, "high": 0.077, "low": 0.04439, "close": 0.0611, "volume": 516832545.7, "close_time": 1762127999999, "quote_volume": 32170780.779415, "trades": 128055, "taker_buy_base": 257704855.8, "taker_buy_quote": 16024050.713952 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.06114, "high": 0.0612, "low": 0.04499, "close": 0.0526, "volume": 189623347.3, "close_time": 1762214399999, "quote_volume": 9853372.78175, "trades": 69469, "taker_buy_base": 92953896.1, "taker_buy_quote": 4828635.110104 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.05263, "high": 0.06483, "low": 0.04877, "close": 0.06353, "volume": 314662044.7, "close_time": 1762300799999, "quote_volume": 17244563.834036, "trades": 124503, "taker_buy_base": 162460501.1, "taker_buy_quote": 8918812.182746 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.06351, "high": 0.08517, "low": 0.05722, "close": 0.07558, "volume": 431796387.6, "close_time": 1762387199999, "quote_volume": 30782553.081648, "trades": 193510, "taker_buy_base": 213660319.6, "taker_buy_quote": 15280580.79363 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.07559, "high": 0.07714, "low": 0.06573, "close": 0.06958, "volume": 239434018.0, "close_time": 1762473599999, "quote_volume": 17056059.870423, "trades": 137249, "taker_buy_base": 122443954.9, "taker_buy_quote": 8724969.56979 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.06958, "high": 0.07109, "low": 0.06174, "close": 0.06262, "volume": 162830132.5, "close_time": 1762559999999, "quote_volume": 10840740.451054, "trades": 87276, "taker_buy_base": 81332916.6, "taker_buy_quote": 5419859.330142 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.06258, "high": 0.0631, "low": 0.05541, "close": 0.05641, "volume": 117892124.8, "close_time": 1762646399999, "quote_volume": 6937668.788404, "trades": 61423, "taker_buy_base": 58138286.8, "taker_buy_quote": 3422239.830414 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0564, "high": 0.06187, "low": 0.05333, "close": 0.05609, "volume": 166938564.2, "close_time": 1762732799999, "quote_volume": 9639298.524658, "trades": 96037, "taker_buy_base": 86144702.9, "taker_buy_quote": 4977592.402368 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.05611, "high": 0.06762, "low": 0.05558, "close": 0.05705, "volume": 143070175.4, "close_time": 1762819199999, "quote_volume": 8746430.878763, "trades": 81713, "taker_buy_base": 65776828.7, "taker_buy_quote": 4024562.044076 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.05706, "high": 0.05842, "low": 0.04988, "close": 0.0503, "volume": 68650206.2, "close_time": 1762905599999, "quote_volume": 3723062.916473, "trades": 50086, "taker_buy_base": 38002989.4, "taker_buy_quote": 2055810.430996 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.05031, "high": 0.05348, "low": 0.04782, "close": 0.04943, "volume": 43547502.7, "close_time": 1762991999999, "quote_volume": 2196433.600725, "trades": 34197, "taker_buy_base": 23912458.1, "taker_buy_quote": 1205849.084235 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.04943, "high": 0.05064, "low": 0.0455, "close": 0.04703, "volume": 38654415.6, "close_time": 1763078399999, "quote_volume": 1874399.98742, "trades": 29923, "taker_buy_base": 18997505.7, "taker_buy_quote": 922748.399842 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.04701, "high": 0.05432, "low": 0.04491, "close": 0.05162, "volume": 100115510.1, "close_time": 1763164799999, "quote_volume": 4994785.553015, "trades": 59705, "taker_buy_base": 47757886.7, "taker_buy_quote": 2380603.357473 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.05159, "high": 0.05577, "low": 0.0488, "close": 0.05111, "volume": 87590063.5, "close_time": 1763251199999, "quote_volume": 4544468.530526, "trades": 57090, "taker_buy_base": 43196969.1, "taker_buy_quote": 2243405.138431 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0511, "high": 0.05737, "low": 0.04951, "close": 0.05194, "volume": 131645411.9, "close_time": 1763337599999, "quote_volume": 6985432.780347, "trades": 93334, "taker_buy_base": 67766167.9, "taker_buy_quote": 3598924.929808 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.05192, "high": 0.05434, "low": 0.04577, "close": 0.04624, "volume": 96124447.3, "close_time": 1763423999999, "quote_volume": 4751035.808751, "trades": 54384, "taker_buy_base": 50217253.7, "taker_buy_quote": 2482194.281009 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.04625, "high": 0.04807, "low": 0.04465, "close": 0.04587, "volume": 69044737.0, "close_time": 1763510399999, "quote_volume": 3202787.439383, "trades": 39477, "taker_buy_base": 32789213.9, "taker_buy_quote": 1519822.887086 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.04589, "high": 0.053, "low": 0.04496, "close": 0.05069, "volume": 192161039.2, "close_time": 1763596799999, "quote_volume": 9434448.813003, "trades": 95690, "taker_buy_base": 94360439.3, "taker_buy_quote": 4630264.421602 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.05073, "high": 0.05552, "low": 0.04474, "close": 0.0449, "volume": 94353278.1, "close_time": 1763683199999, "quote_volume": 4727900.421045, "trades": 49390, "taker_buy_base": 48002120.8, "taker_buy_quote": 2402097.082785 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.04493, "high": 0.0455, "low": 0.0383, "close": 0.04064, "volume": 66538309.6, "close_time": 1763769599999, "quote_volume": 2792487.898649, "trades": 33829, "taker_buy_base": 29733002.9, "taker_buy_quote": 1249241.690896 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.04065, "high": 0.04143, "low": 0.03807, "close": 0.03863, "volume": 36817630.3, "close_time": 1763855999999, "quote_volume": 1446999.53253, "trades": 17080, "taker_buy_base": 17246771.5, "taker_buy_quote": 678884.651388 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03863, "high": 0.04023, "low": 0.0362, "close": 0.03765, "volume": 44088984.4, "close_time": 1763942399999, "quote_volume": 1700810.56733, "trades": 17440, "taker_buy_base": 20811937.1, "taker_buy_quote": 803705.929159 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03765, "high": 0.04065, "low": 0.03706, "close": 0.03976, "volume": 54343787.4, "close_time": 1764028799999, "quote_volume": 2117813.972931, "trades": 20738, "taker_buy_base": 26419150.8, "taker_buy_quote": 1030337.054542 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03977, "high": 0.04303, "low": 0.03756, "close": 0.04221, "volume": 42502109.0, "close_time": 1764115199999, "quote_volume": 1672790.335239, "trades": 16536, "taker_buy_base": 21631011.2, "taker_buy_quote": 852294.998739 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.04218, "high": 0.04404, "low": 0.03889, "close": 0.04041, "volume": 59093571.7, "close_time": 1764201599999, "quote_volume": 2411343.975788, "trades": 25764, "taker_buy_base": 29983257.6, "taker_buy_quote": 1224565.869618 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.04036, "high": 0.04176, "low": 0.03882, "close": 0.03886, "volume": 35606253.7, "close_time": 1764287999999, "quote_volume": 1430994.262304, "trades": 12684, "taker_buy_base": 16811399.3, "taker_buy_quote": 675667.948408 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03886, "high": 0.04079, "low": 0.03805, "close": 0.03921, "volume": 36910532.3, "close_time": 1764374399999, "quote_volume": 1445325.249839, "trades": 12513, "taker_buy_base": 17217853.7, "taker_buy_quote": 675695.308876 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0392, "high": 0.03958, "low": 0.03757, "close": 0.03791, "volume": 15885385.6, "close_time": 1764460799999, "quote_volume": 611094.541182, "trades": 5627, "taker_buy_base": 6814125.7, "taker_buy_quote": 262412.582898 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03798, "high": 0.03842, "low": 0.03653, "close": 0.03653, "volume": 10294392.8, "close_time": 1764547199999, "quote_volume": 389352.878855, "trades": 3703, "taker_buy_base": 4918482.9, "taker_buy_quote": 186226.725778 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03654, "high": 0.03661, "low": 0.03313, "close": 0.03455, "volume": 29498687.5, "close_time": 1764633599999, "quote_volume": 1012674.544169, "trades": 6774, "taker_buy_base": 13873835.8, "taker_buy_quote": 475582.292439 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.03457, "high": 0.0375, "low": 0.03279, "close": 0.03535, "volume": 22237946.2, "close_time": 1764719999999, "quote_volume": 788984.893238, "trades": 5354, "taker_buy_base": 10836078.7, "taker_buy_quote": 384851.55286 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0354, "high": 0.03908, "low": 0.03459, "close": 0.03834, "volume": 37182147.3, "close_time": 1764806399999, "quote_volume": 1363703.809967, "trades": 9712, "taker_buy_base": 19572803.0, "taker_buy_quote": 718736.944763 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03829, "high": 0.03923, "low": 0.03596, "close": 0.0376, "volume": 28441970.0, "close_time": 1764892799999, "quote_volume": 1070570.698469, "trades": 6577, "taker_buy_base": 15403514.1, "taker_buy_quote": 580669.302412 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0375, "high": 0.0384, "low": 0.03283, "close": 0.03359, "volume": 42923651.4, "close_time": 1764979199999, "quote_volume": 1519780.904539, "trades": 12804, "taker_buy_base": 20348789.1, "taker_buy_quote": 720440.24878 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03349, "high": 0.03388, "low": 0.03248, "close": 0.0331, "volume": 15895088.3, "close_time": 1765065599999, "quote_volume": 527907.218421, "trades": 4444, "taker_buy_base": 7793657.6, "taker_buy_quote": 259326.072168 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03311, "high": 0.03416, "low": 0.03158, "close": 0.03189, "volume": 24694981.7, "close_time": 1765151999999, "quote_volume": 811627.065054, "trades": 6314, "taker_buy_base": 11807369.8, "taker_buy_quote": 388418.746449 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0319, "high": 0.03409, "low": 0.03168, "close": 0.03281, "volume": 18980318.7, "close_time": 1765238399999, "quote_volume": 623300.172947, "trades": 3183, "taker_buy_base": 9953209.1, "taker_buy_quote": 326345.985766 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03283, "high": 0.0363, "low": 0.03171, "close": 0.03491, "volume": 25633615.4, "close_time": 1765324799999, "quote_volume": 878018.350356, "trades": 5224, "taker_buy_base": 12264973.0, "taker_buy_quote": 418896.651411 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03514, "high": 0.0365, "low": 0.03415, "close": 0.03416, "volume": 35272968.0, "close_time": 1765411199999, "quote_volume": 1250298.527488, "trades": 6351, "taker_buy_base": 17494381.8, "taker_buy_quote": 620112.503208 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03414, "high": 0.03443, "low": 0.03235, "close": 0.03329, "volume": 27406324.2, "close_time": 1765497599999, "quote_volume": 910415.497128, "trades": 4044, "taker_buy_base": 13816670.7, "taker_buy_quote": 459254.885255 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0333, "high": 0.03375, "low": 0.0305, "close": 0.03139, "volume": 30715385.2, "close_time": 1765583999999, "quote_volume": 976097.566385, "trades": 5805, "taker_buy_base": 14491495.5, "taker_buy_quote": 460619.372231 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03145, "high": 0.03162, "low": 0.03061, "close": 0.03097, "volume": 11529957.3, "close_time": 1765670399999, "quote_volume": 358293.817428, "trades": 2936, "taker_buy_base": 5459961.9, "taker_buy_quote": 169772.692877 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03094, "high": 0.03096, "low": 0.02899, "close": 0.02933, "volume": 15112635.2, "close_time": 1765756799999, "quote_volume": 451940.341792, "trades": 2219, "taker_buy_base": 7317395.5, "taker_buy_quote": 219053.679368 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.02944, "high": 0.03359, "low": 0.0282, "close": 0.02904, "volume": 49167297.8, "close_time": 1765843199999, "quote_volume": 1521662.327677, "trades": 7367, "taker_buy_base": 24834475.3, "taker_buy_quote": 770415.056797 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02911, "high": 0.02984, "low": 0.02802, "close": 0.02927, "volume": 21302620.3, "close_time": 1765929599999, "quote_volume": 622881.230896, "trades": 3421, "taker_buy_base": 10779408.1, "taker_buy_quote": 315403.99463 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02931, "high": 0.03016, "low": 0.02688, "close": 0.02714, "volume": 35689886.5, "close_time": 1766015999999, "quote_volume": 1014317.239799, "trades": 7021, "taker_buy_base": 17364738.5, "taker_buy_quote": 493549.873372 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02722, "high": 0.0283, "low": 0.02483, "close": 0.02546, "volume": 19548627.4, "close_time": 1766102399999, "quote_volume": 519886.472745, "trades": 4272, "taker_buy_base": 9832441.7, "taker_buy_quote": 261815.948926 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02546, "high": 0.02771, "low": 0.02506, "close": 0.02707, "volume": 16660033.3, "close_time": 1766188799999, "quote_volume": 442653.258769, "trades": 3906, "taker_buy_base": 8028262.2, "taker_buy_quote": 213057.049853 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02715, "high": 0.02902, "low": 0.02714, "close": 0.02807, "volume": 23758339.6, "close_time": 1766275199999, "quote_volume": 667300.820336, "trades": 4588, "taker_buy_base": 13403408.7, "taker_buy_quote": 376606.29567 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02806, "high": 0.02824, "low": 0.0266, "close": 0.02719, "volume": 15835463.2, "close_time": 1766361599999, "quote_volume": 432788.040347, "trades": 3045, "taker_buy_base": 7404996.1, "taker_buy_quote": 202359.153893 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02718, "high": 0.02858, "low": 0.02696, "close": 0.02834, "volume": 14253965.3, "close_time": 1766447999999, "quote_volume": 395650.97345, "trades": 3126, "taker_buy_base": 7269310.1, "taker_buy_quote": 201746.019105 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0283, "high": 0.029, "low": 0.02707, "close": 0.02883, "volume": 20931661.4, "close_time": 1766534399999, "quote_volume": 586732.73566, "trades": 6334, "taker_buy_base": 11795804.4, "taker_buy_quote": 331076.704547 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02883, "high": 0.02912, "low": 0.02729, "close": 0.02827, "volume": 16875601.0, "close_time": 1766620799999, "quote_volume": 472350.765828, "trades": 7568, "taker_buy_base": 10808549.7, "taker_buy_quote": 302490.791411 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0283, "high": 0.02937, "low": 0.02751, "close": 0.0276, "volume": 13861532.6, "close_time": 1766707199999, "quote_volume": 396404.330219, "trades": 8988, "taker_buy_base": 7674626.7, "taker_buy_quote": 219957.553887 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.02757, "high": 0.03026, "low": 0.02756, "close": 0.02914, "volume": 18549867.3, "close_time": 1766793599999, "quote_volume": 539075.833281, "trades": 10106, "taker_buy_base": 10733359.0, "taker_buy_quote": 311992.648546 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02914, "high": 0.03355, "low": 0.02894, "close": 0.03141, "volume": 43272002.1, "close_time": 1766879999999, "quote_volume": 1359760.220813, "trades": 14966, "taker_buy_base": 22972047.8, "taker_buy_quote": 718828.246737 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03144, "high": 0.03182, "low": 0.02939, "close": 0.03002, "volume": 22006144.8, "close_time": 1766966399999, "quote_volume": 673996.50654, "trades": 8220, "taker_buy_base": 10644295.9, "taker_buy_quote": 326175.225477 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03003, "high": 0.03102, "low": 0.02933, "close": 0.02941, "volume": 20115847.9, "close_time": 1767052799999, "quote_volume": 607657.243687, "trades": 9750, "taker_buy_base": 10850083.9, "taker_buy_quote": 327453.413254 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02941, "high": 0.0304, "low": 0.02885, "close": 0.0297, "volume": 14288248.5, "close_time": 1767139199999, "quote_volume": 422584.869969, "trades": 5126, "taker_buy_base": 7650068.8, "taker_buy_quote": 226686.692907 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02972, "high": 0.02993, "low": 0.02816, "close": 0.02895, "volume": 9468122.5, "close_time": 1767225599999, "quote_volume": 273433.591482, "trades": 3836, "taker_buy_base": 4854912.9, "taker_buy_quote": 140345.680052 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02895, "high": 0.03095, "low": 0.02876, "close": 0.03086, "volume": 16881855.4, "close_time": 1767311999999, "quote_volume": 509837.342225, "trades": 6419, "taker_buy_base": 8923931.2, "taker_buy_quote": 269498.402026 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.03087, "high": 0.03328, "low": 0.03071, "close": 0.033, "volume": 18805489.5, "close_time": 1767398399999, "quote_volume": 602112.324014, "trades": 6317, "taker_buy_base": 10585749.1, "taker_buy_quote": 339032.119968 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03305, "high": 0.03313, "low": 0.03141, "close": 0.03257, "volume": 11868072.9, "close_time": 1767484799999, "quote_volume": 381718.197073, "trades": 6199, "taker_buy_base": 6215240.5, "taker_buy_quote": 199947.177268 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03259, "high": 0.03396, "low": 0.03232, "close": 0.0327, "volume": 12528034.7, "close_time": 1767571199999, "quote_volume": 413794.85645, "trades": 6817, "taker_buy_base": 7127711.6, "taker_buy_quote": 235289.937112 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03269, "high": 0.0347, "low": 0.03192, "close": 0.03424, "volume": 15106615.2, "close_time": 1767657599999, "quote_volume": 502144.948207, "trades": 7268, "taker_buy_base": 8142743.1, "taker_buy_quote": 270589.359487 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03422, "high": 0.0471, "low": 0.03363, "close": 0.03675, "volume": 103493511.8, "close_time": 1767743999999, "quote_volume": 4052246.458117, "trades": 37397, "taker_buy_base": 54971857.1, "taker_buy_quote": 2150223.780583 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.03659, "high": 0.03659, "low": 0.03333, "close": 0.03368, "volume": 21642920.3, "close_time": 1767830399999, "quote_volume": 751800.074228, "trades": 9037, "taker_buy_base": 9757913.8, "taker_buy_quote": 339589.404479 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03368, "high": 0.03436, "low": 0.03254, "close": 0.03352, "volume": 11396099.2, "close_time": 1767916799999, "quote_volume": 379824.711956, "trades": 6847, "taker_buy_base": 6910103.3, "taker_buy_quote": 230107.808525 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03352, "high": 0.0345, "low": 0.03313, "close": 0.03383, "volume": 11408416.3, "close_time": 1768003199999, "quote_volume": 384851.161104, "trades": 6811, "taker_buy_base": 6681134.4, "taker_buy_quote": 225573.173113 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03384, "high": 0.03556, "low": 0.03363, "close": 0.03469, "volume": 15280603.2, "close_time": 1768089599999, "quote_volume": 530906.322686, "trades": 6422, "taker_buy_base": 8584691.1, "taker_buy_quote": 298114.222048 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0347, "high": 0.03503, "low": 0.03337, "close": 0.03403, "volume": 8814795.5, "close_time": 1768175999999, "quote_volume": 301437.465798, "trades": 6355, "taker_buy_base": 5114342.3, "taker_buy_quote": 175035.761263 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.03404, "high": 0.03489, "low": 0.03274, "close": 0.03323, "volume": 9222925.0, "close_time": 1768262399999, "quote_volume": 310157.966214, "trades": 8030, "taker_buy_base": 4942109.9, "taker_buy_quote": 166219.372058 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.03323, "high": 0.03788, "low": 0.03289, "close": 0.03628, "volume": 43614333.7, "close_time": 1768348799999, "quote_volume": 1571759.921554, "trades": 15828, "taker_buy_base": 22128630.0, "taker_buy_quote": 796912.758093 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.03625, "high": 0.03814, "low": 0.03498, "close": 0.03558, "volume": 48560607.9, "close_time": 1768435199999, "quote_volume": 1776585.108051, "trades": 13460, "taker_buy_base": 21211952.3, "taker_buy_quote": 777971.796412 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.03559, "high": 0.03718, "low": 0.03354, "close": 0.034, "volume": 31063272.7, "close_time": 1768521599999, "quote_volume": 1085133.293174, "trades": 14017, "taker_buy_base": 16469547.2, "taker_buy_quote": 576731.492259 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.03401, "high": 0.03559, "low": 0.03379, "close": 0.03522, "volume": 26091388.9, "close_time": 1768607999999, "quote_volume": 905795.998786, "trades": 13282, "taker_buy_base": 13677313.4, "taker_buy_quote": 475031.771868 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.03526, "high": 0.03577, "low": 0.03407, "close": 0.0343, "volume": 15401200.8, "close_time": 1768694399999, "quote_volume": 539978.794916, "trades": 9924, "taker_buy_base": 8428276.4, "taker_buy_quote": 295528.779092 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.03429, "high": 0.03634, "low": 0.03325, "close": 0.03336, "volume": 19139842.3, "close_time": 1768780799999, "quote_volume": 664014.645609, "trades": 11612, "taker_buy_base": 10231104.0, "taker_buy_quote": 354759.624304 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03337, "high": 0.03338, "low": 0.02968, "close": 0.03225, "volume": 34929526.6, "close_time": 1768867199999, "quote_volume": 1117706.457669, "trades": 13884, "taker_buy_base": 19047809.5, "taker_buy_quote": 609412.083583 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.03226, "high": 0.03228, "low": 0.02865, "close": 0.02948, "volume": 25649031.0, "close_time": 1768953599999, "quote_volume": 774084.208727, "trades": 7308, "taker_buy_base": 11898014.6, "taker_buy_quote": 357693.414969 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02938, "high": 0.03166, "low": 0.02935, "close": 0.03038, "volume": 24299586.6, "close_time": 1769039999999, "quote_volume": 736605.135884, "trades": 8332, "taker_buy_base": 12861806.2, "taker_buy_quote": 389982.634879 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03053, "high": 0.0306, "low": 0.02889, "close": 0.02911, "volume": 10142217.6, "close_time": 1769126399999, "quote_volume": 302010.787633, "trades": 4847, "taker_buy_base": 4805793.6, "taker_buy_quote": 143136.468888 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02912, "high": 0.03029, "low": 0.02865, "close": 0.02914, "volume": 17185467.2, "close_time": 1769212799999, "quote_volume": 506504.813358, "trades": 6415, "taker_buy_base": 9069824.6, "taker_buy_quote": 267423.446021 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02913, "high": 0.02957, "low": 0.02828, "close": 0.02881, "volume": 12173399.9, "close_time": 1769299199999, "quote_volume": 351577.574823, "trades": 6013, "taker_buy_base": 7169927.9, "taker_buy_quote": 207113.167727 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02878, "high": 0.029, "low": 0.02645, "close": 0.02719, "volume": 26901431.2, "close_time": 1769385599999, "quote_volume": 743589.666928, "trades": 6939, "taker_buy_base": 13052525.0, "taker_buy_quote": 361470.136706 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02718, "high": 0.02903, "low": 0.02708, "close": 0.02825, "volume": 13883086.4, "close_time": 1769471999999, "quote_volume": 391775.358759, "trades": 4197, "taker_buy_base": 8238633.3, "taker_buy_quote": 232603.269998 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02826, "high": 0.02844, "low": 0.02692, "close": 0.02797, "volume": 12386238.1, "close_time": 1769558399999, "quote_volume": 342774.006934, "trades": 4969, "taker_buy_base": 6916700.3, "taker_buy_quote": 191486.43279 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02797, "high": 0.02819, "low": 0.0269, "close": 0.02757, "volume": 13170933.8, "close_time": 1769644799999, "quote_volume": 362123.694492, "trades": 4807, "taker_buy_base": 6475316.6, "taker_buy_quote": 178039.690128 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0276, "high": 0.02767, "low": 0.02432, "close": 0.02522, "volume": 25296373.5, "close_time": 1769731199999, "quote_volume": 641497.996114, "trades": 6797, "taker_buy_base": 12706859.4, "taker_buy_quote": 321658.072466 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02529, "high": 0.02533, "low": 0.02383, "close": 0.02444, "volume": 15742844.8, "close_time": 1769817599999, "quote_volume": 384760.839125, "trades": 4460, "taker_buy_base": 7714757.4, "taker_buy_quote": 188635.3326 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02448, "high": 0.0245, "low": 0.01981, "close": 0.02212, "volume": 35616018.7, "close_time": 1769903999999, "quote_volume": 776690.967092, "trades": 9860, "taker_buy_base": 17103054.9, "taker_buy_quote": 372830.068779 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02209, "high": 0.03744, "low": 0.02208, "close": 0.0307, "volume": 276490818.0, "close_time": 1769990399999, "quote_volume": 8134754.123382, "trades": 110605, "taker_buy_base": 140797026.3, "taker_buy_quote": 4159811.298138 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03074, "high": 0.03248, "low": 0.02453, "close": 0.0258, "volume": 89471982.2, "close_time": 1770076799999, "quote_volume": 2448597.331935, "trades": 42007, "taker_buy_base": 40802719.9, "taker_buy_quote": 1120631.594719 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.02581, "high": 0.02704, "low": 0.02223, "close": 0.02304, "volume": 46333689.7, "close_time": 1770163199999, "quote_volume": 1102405.375946, "trades": 17846, "taker_buy_base": 22280099.9, "taker_buy_quote": 530558.262498 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02301, "high": 0.0252, "low": 0.02242, "close": 0.02309, "volume": 52239367.7, "close_time": 1770249599999, "quote_volume": 1237565.803569, "trades": 16325, "taker_buy_base": 27752885.0, "taker_buy_quote": 657247.97397 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02309, "high": 0.02311, "low": 0.01914, "close": 0.02053, "volume": 47222894.1, "close_time": 1770335999999, "quote_volume": 993206.474671, "trades": 18821, "taker_buy_base": 25477199.6, "taker_buy_quote": 536804.260669 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02053, "high": 0.02492, "low": 0.01885, "close": 0.02304, "volume": 89492861.5, "close_time": 1770422399999, "quote_volume": 2076470.184247, "trades": 39490, "taker_buy_base": 45451197.0, "taker_buy_quote": 1055233.291036 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02305, "high": 0.02423, "low": 0.02136, "close": 0.02185, "volume": 35008864.8, "close_time": 1770508799999, "quote_volume": 783187.993163, "trades": 13783, "taker_buy_base": 15431154.1, "taker_buy_quote": 345898.21236 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02182, "high": 0.02232, "low": 0.02095, "close": 0.02114, "volume": 21164351.2, "close_time": 1770595199999, "quote_volume": 455890.587606, "trades": 7407, "taker_buy_base": 10021558.6, "taker_buy_quote": 216364.056257 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02113, "high": 0.02326, "low": 0.0203, "close": 0.02253, "volume": 42117056.9, "close_time": 1770681599999, "quote_volume": 915145.944139, "trades": 11604, "taker_buy_base": 22608772.3, "taker_buy_quote": 490338.652049 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0226, "high": 0.0232, "low": 0.02094, "close": 0.02157, "volume": 17026392.6, "close_time": 1770767999999, "quote_volume": 369912.237779, "trades": 5556, "taker_buy_base": 8253089.9, "taker_buy_quote": 179075.62677 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02153, "high": 0.02242, "low": 0.02077, "close": 0.02219, "volume": 18872681.3, "close_time": 1770854399999, "quote_volume": 408224.899615, "trades": 7496, "taker_buy_base": 10471773.0, "taker_buy_quote": 226364.005531 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02221, "high": 0.02289, "low": 0.02133, "close": 0.02218, "volume": 14669526.2, "close_time": 1770940799999, "quote_volume": 324985.674686, "trades": 6762, "taker_buy_base": 8348491.6, "taker_buy_quote": 184812.719843 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02218, "high": 0.02294, "low": 0.0215, "close": 0.02239, "volume": 10466860.6, "close_time": 1771027199999, "quote_volume": 232919.291032, "trades": 6611, "taker_buy_base": 6096234.0, "taker_buy_quote": 135685.988262 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0224, "high": 0.02358, "low": 0.02214, "close": 0.02311, "volume": 12268322.6, "close_time": 1771113599999, "quote_volume": 280644.424503, "trades": 7784, "taker_buy_base": 5713573.5, "taker_buy_quote": 130774.299985 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02312, "high": 0.02366, "low": 0.02156, "close": 0.02189, "volume": 24281997.0, "close_time": 1771199999999, "quote_volume": 545067.678684, "trades": 10748, "taker_buy_base": 15213981.6, "taker_buy_quote": 340822.879488 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02186, "high": 0.02219, "low": 0.02137, "close": 0.02203, "volume": 10745821.3, "close_time": 1771286399999, "quote_volume": 233277.467794, "trades": 6769, "taker_buy_base": 5435673.5, "taker_buy_quote": 118147.745935 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02203, "high": 0.02238, "low": 0.02149, "close": 0.02193, "volume": 11378599.8, "close_time": 1771372799999, "quote_volume": 249580.739771, "trades": 5697, "taker_buy_base": 5788719.5, "taker_buy_quote": 127075.515124 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02192, "high": 0.02201, "low": 0.02042, "close": 0.02051, "volume": 12394953.8, "close_time": 1771459199999, "quote_volume": 264110.836815, "trades": 5413, "taker_buy_base": 6118856.1, "taker_buy_quote": 130294.505566 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02052, "high": 0.02076, "low": 0.01954, "close": 0.01992, "volume": 8620354.0, "close_time": 1771545599999, "quote_volume": 173016.33449, "trades": 3846, "taker_buy_base": 4900498.1, "taker_buy_quote": 98397.255689 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01992, "high": 0.02053, "low": 0.01945, "close": 0.02032, "volume": 13354654.9, "close_time": 1771631999999, "quote_volume": 268177.271462, "trades": 4050, "taker_buy_base": 5472993.9, "taker_buy_quote": 109826.384363 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02032, "high": 0.02044, "low": 0.01978, "close": 0.01978, "volume": 6369385.2, "close_time": 1771718399999, "quote_volume": 128167.504488, "trades": 3308, "taker_buy_base": 3246986.5, "taker_buy_quote": 65304.297339 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01975, "high": 0.01975, "low": 0.01896, "close": 0.01911, "volume": 7034933.2, "close_time": 1771804799999, "quote_volume": 136204.560853, "trades": 1375, "taker_buy_base": 3345588.1, "taker_buy_quote": 64734.071686 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01914, "high": 0.02113, "low": 0.01787, "close": 0.01994, "volume": 30151925.8, "close_time": 1771891199999, "quote_volume": 596639.996231, "trades": 6791, "taker_buy_base": 14903560.2, "taker_buy_quote": 295583.33997 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01986, "high": 0.02, "low": 0.01846, "close": 0.01913, "volume": 15745827.3, "close_time": 1771977599999, "quote_volume": 300261.574161, "trades": 2922, "taker_buy_base": 7933464.0, "taker_buy_quote": 151539.796299 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01918, "high": 0.0208, "low": 0.01906, "close": 0.01996, "volume": 24296979.1, "close_time": 1772063999999, "quote_volume": 489984.910652, "trades": 5232, "taker_buy_base": 15679798.0, "taker_buy_quote": 316457.625812 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01995, "high": 0.02021, "low": 0.01904, "close": 0.0198, "volume": 17323447.4, "close_time": 1772150399999, "quote_volume": 341791.649496, "trades": 4988, "taker_buy_base": 9059255.7, "taker_buy_quote": 178774.010228 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0198, "high": 0.0201, "low": 0.01891, "close": 0.01925, "volume": 12686401.4, "close_time": 1772236799999, "quote_volume": 248889.048082, "trades": 3716, "taker_buy_base": 6394269.5, "taker_buy_quote": 125405.784491 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01925, "high": 0.01956, "low": 0.0178, "close": 0.01912, "volume": 24656853.5, "close_time": 1772323199999, "quote_volume": 455095.403967, "trades": 5513, "taker_buy_base": 9730644.2, "taker_buy_quote": 178752.274916 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01913, "high": 0.01968, "low": 0.0181, "close": 0.01854, "volume": 15425265.0, "close_time": 1772409599999, "quote_volume": 291346.608872, "trades": 4229, "taker_buy_base": 8323763.4, "taker_buy_quote": 157146.930594 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01855, "high": 0.01938, "low": 0.01826, "close": 0.01862, "volume": 13464339.4, "close_time": 1772495999999, "quote_volume": 252037.201309, "trades": 4878, "taker_buy_base": 5971109.6, "taker_buy_quote": 111853.198159 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01861, "high": 0.0189, "low": 0.01819, "close": 0.01855, "volume": 15096430.1, "close_time": 1772582399999, "quote_volume": 280070.447355, "trades": 4685, "taker_buy_base": 8232203.4, "taker_buy_quote": 152893.895046 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01856, "high": 0.0194, "low": 0.01822, "close": 0.01901, "volume": 23996277.1, "close_time": 1772668799999, "quote_volume": 451771.536883, "trades": 5352, "taker_buy_base": 11799374.7, "taker_buy_quote": 222362.460025 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01897, "high": 0.01959, "low": 0.01869, "close": 0.01919, "volume": 18461706.8, "close_time": 1772755199999, "quote_volume": 351701.095616, "trades": 4454, "taker_buy_base": 9927333.5, "taker_buy_quote": 189084.508106 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01922, "high": 0.01993, "low": 0.01859, "close": 0.01902, "volume": 13088059.1, "close_time": 1772841599999, "quote_volume": 251901.876215, "trades": 6317, "taker_buy_base": 6595660.6, "taker_buy_quote": 126861.663515 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01903, "high": 0.01951, "low": 0.0185, "close": 0.01869, "volume": 10283789.4, "close_time": 1772927999999, "quote_volume": 195546.387619, "trades": 7981, "taker_buy_base": 5513901.3, "taker_buy_quote": 104980.165009 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01868, "high": 0.01886, "low": 0.01795, "close": 0.01796, "volume": 11521188.7, "close_time": 1773014399999, "quote_volume": 212185.618491, "trades": 7693, "taker_buy_base": 7041917.6, "taker_buy_quote": 129571.813893 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01793, "high": 0.01954, "low": 0.01788, "close": 0.01888, "volume": 22492800.8, "close_time": 1773100799999, "quote_volume": 415235.126736, "trades": 7355, "taker_buy_base": 14749311.8, "taker_buy_quote": 271012.999465 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01887, "high": 0.02049, "low": 0.01878, "close": 0.01921, "volume": 31435558.5, "close_time": 1773187199999, "quote_volume": 616420.536683, "trades": 10442, "taker_buy_base": 16145061.7, "taker_buy_quote": 316506.251079 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01922, "high": 0.01927, "low": 0.01867, "close": 0.01899, "volume": 12030418.2, "close_time": 1773273599999, "quote_volume": 228211.58929, "trades": 4989, "taker_buy_base": 5407994.3, "taker_buy_quote": 102532.52979 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.019, "high": 0.0194, "low": 0.01876, "close": 0.01927, "volume": 19762441.3, "close_time": 1773359999999, "quote_volume": 378277.856264, "trades": 6186, "taker_buy_base": 12242359.5, "taker_buy_quote": 234122.143958 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01927, "high": 0.01979, "low": 0.01899, "close": 0.01916, "volume": 14667956.3, "close_time": 1773446399999, "quote_volume": 284081.675088, "trades": 6390, "taker_buy_base": 7125714.0, "taker_buy_quote": 138230.871434 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01915, "high": 0.0193, "low": 0.01872, "close": 0.01908, "volume": 5853669.9, "close_time": 1773532799999, "quote_volume": 110885.942005, "trades": 4836, "taker_buy_base": 3124020.7, "taker_buy_quote": 59193.515907 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01907, "high": 0.01975, "low": 0.01891, "close": 0.01962, "volume": 5148261.5, "close_time": 1773619199999, "quote_volume": 99400.674713, "trades": 5638, "taker_buy_base": 3258333.1, "taker_buy_quote": 62971.22653 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01963, "high": 0.0216, "low": 0.01946, "close": 0.02095, "volume": 18560510.5, "close_time": 1773705599999, "quote_volume": 376294.616924, "trades": 7417, "taker_buy_base": 7175729.5, "taker_buy_quote": 146382.766772 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02093, "high": 0.02158, "low": 0.02007, "close": 0.02144, "volume": 18457687.7, "close_time": 1773791999999, "quote_volume": 380758.390769, "trades": 7599, "taker_buy_base": 12760135.2, "taker_buy_quote": 262511.298177 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02145, "high": 0.02157, "low": 0.0193, "close": 0.01978, "volume": 12376989.6, "close_time": 1773878399999, "quote_volume": 251858.18899, "trades": 6573, "taker_buy_base": 5520496.3, "taker_buy_quote": 111681.264623 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01979, "high": 0.01981, "low": 0.01874, "close": 0.01889, "volume": 8605256.5, "close_time": 1773964799999, "quote_volume": 165060.778782, "trades": 6503, "taker_buy_base": 4585362.8, "taker_buy_quote": 88062.472308 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01888, "high": 0.01922, "low": 0.01835, "close": 0.01873, "volume": 7648538.8, "close_time": 1774051199999, "quote_volume": 144002.371471, "trades": 4456, "taker_buy_base": 4348330.0, "taker_buy_quote": 81984.059198 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0187, "high": 0.01907, "low": 0.01805, "close": 0.01815, "volume": 2982273.3, "close_time": 1774137599999, "quote_volume": 55473.94079, "trades": 775, "taker_buy_base": 1112130.2, "taker_buy_quote": 20660.461242 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01808, "high": 0.01836, "low": 0.01728, "close": 0.01748, "volume": 5662653.5, "close_time": 1774223999999, "quote_volume": 101182.782768, "trades": 1286, "taker_buy_base": 2759526.4, "taker_buy_quote": 49388.503245 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01756, "high": 0.01841, "low": 0.01712, "close": 0.01822, "volume": 10464176.8, "close_time": 1774310399999, "quote_volume": 187518.880001, "trades": 2691, "taker_buy_base": 4272683.5, "taker_buy_quote": 76275.350605 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01822, "high": 0.01894, "low": 0.01801, "close": 0.01843, "volume": 8520005.7, "close_time": 1774396799999, "quote_volume": 156659.926101, "trades": 3335, "taker_buy_base": 4695138.3, "taker_buy_quote": 86439.531792 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01843, "high": 0.01947, "low": 0.01843, "close": 0.01908, "volume": 9607671.3, "close_time": 1774483199999, "quote_volume": 181053.025907, "trades": 3882, "taker_buy_base": 5156662.9, "taker_buy_quote": 97289.35595 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01911, "high": 0.01916, "low": 0.01806, "close": 0.01827, "volume": 7427001.9, "close_time": 1774569599999, "quote_volume": 136874.502108, "trades": 3541, "taker_buy_base": 3828415.6, "taker_buy_quote": 70498.349042 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01825, "high": 0.01866, "low": 0.017, "close": 0.01726, "volume": 7904933.5, "close_time": 1774655999999, "quote_volume": 140210.130758, "trades": 2687, "taker_buy_base": 4538646.8, "taker_buy_quote": 80659.351131 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01729, "high": 0.01761, "low": 0.017, "close": 0.0171, "volume": 2765466.5, "close_time": 1774742399999, "quote_volume": 47843.359648, "trades": 910, "taker_buy_base": 1187286.1, "taker_buy_quote": 20532.592148 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01711, "high": 0.01737, "low": 0.01655, "close": 0.01689, "volume": 5602557.0, "close_time": 1774828799999, "quote_volume": 95521.656811, "trades": 1756, "taker_buy_base": 2409147.6, "taker_buy_quote": 41081.169195 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01691, "high": 0.01798, "low": 0.01691, "close": 0.01716, "volume": 5494893.9, "close_time": 1774915199999, "quote_volume": 95863.525682, "trades": 1671, "taker_buy_base": 2593391.8, "taker_buy_quote": 45273.018378 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01718, "high": 0.01759, "low": 0.01693, "close": 0.01748, "volume": 5146127.9, "close_time": 1775001599999, "quote_volume": 88821.799676, "trades": 1403, "taker_buy_base": 2489030.1, "taker_buy_quote": 42959.397514 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01748, "high": 0.01814, "low": 0.01742, "close": 0.01746, "volume": 5831799.9, "close_time": 1775087999999, "quote_volume": 104053.18838, "trades": 1954, "taker_buy_base": 2472078.4, "taker_buy_quote": 44052.470671 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01745, "high": 0.01773, "low": 0.01676, "close": 0.01687, "volume": 4407830.6, "close_time": 1775174399999, "quote_volume": 74883.25183, "trades": 1847, "taker_buy_base": 2863342.6, "taker_buy_quote": 48541.535256 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01687, "high": 0.01707, "low": 0.01519, "close": 0.01537, "volume": 13414810.2, "close_time": 1775260799999, "quote_volume": 216530.656685, "trades": 2501, "taker_buy_base": 5472063.1, "taker_buy_quote": 88360.28252 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01527, "high": 0.01569, "low": 0.01398, "close": 0.01541, "volume": 20124955.4, "close_time": 1775347199999, "quote_volume": 299454.806325, "trades": 2970, "taker_buy_base": 9880126.2, "taker_buy_quote": 147369.67958 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01541, "high": 0.0172, "low": 0.01481, "close": 0.01515, "volume": 19367764.8, "close_time": 1775433599999, "quote_volume": 304871.138707, "trades": 3074, "taker_buy_base": 10502934.6, "taker_buy_quote": 165986.966717 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01525, "high": 0.01539, "low": 0.01483, "close": 0.01493, "volume": 10325605.7, "close_time": 1775519999999, "quote_volume": 156377.784995, "trades": 2202, "taker_buy_base": 4718207.4, "taker_buy_quote": 71511.110251 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01493, "high": 0.01601, "low": 0.0147, "close": 0.01591, "volume": 26144332.6, "close_time": 1775606399999, "quote_volume": 403129.10378, "trades": 3602, "taker_buy_base": 8564100.9, "taker_buy_quote": 129880.409698 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01595, "high": 0.01599, "low": 0.0149, "close": 0.01497, "volume": 29979083.1, "close_time": 1775692799999, "quote_volume": 461429.460877, "trades": 3739, "taker_buy_base": 17132824.1, "taker_buy_quote": 263423.083437 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01497, "high": 0.01565, "low": 0.01482, "close": 0.01519, "volume": 11430078.9, "close_time": 1775779199999, "quote_volume": 172956.077174, "trades": 4547, "taker_buy_base": 7275244.1, "taker_buy_quote": 110053.508009 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0152, "high": 0.01554, "low": 0.01507, "close": 0.01537, "volume": 12999467.6, "close_time": 1775865599999, "quote_volume": 198864.472583, "trades": 5203, "taker_buy_base": 7770161.7, "taker_buy_quote": 118976.783683 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.01538, "high": 0.01602, "low": 0.01518, "close": 0.01587, "volume": 9414612.6, "close_time": 1775951999999, "quote_volume": 147627.526907, "trades": 3489, "taker_buy_base": 5362064.3, "taker_buy_quote": 84239.746973 } ] } }, "last_update": "2026-04-11T16:35:56.514062" }