{ "symbol": "ZKUSDT", "fetched_at": "2026-04-10T08:58:18.566652", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.03933, "high": 0.0398, "low": 0.03885, "close": 0.03888, "volume": 6753545.5, "close_time": 1760259599999, "quote_volume": 265655.760918, "trades": 4596, "taker_buy_base": 2899600.0, "taker_buy_quote": 114184.223148 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.03888, "high": 0.03907, "low": 0.03842, "close": 0.03904, "volume": 7538476.2, "close_time": 1760263199999, "quote_volume": 291782.417945, "trades": 5262, "taker_buy_base": 4696426.6, "taker_buy_quote": 181822.483184 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.03904, "high": 0.03935, "low": 0.03817, "close": 0.03821, "volume": 6947054.7, "close_time": 1760266799999, "quote_volume": 268874.098251, "trades": 6230, "taker_buy_base": 3862579.4, "taker_buy_quote": 149455.661191 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.03821, "high": 0.03832, "low": 0.03774, "close": 0.03787, "volume": 15904052.7, "close_time": 1760270399999, "quote_volume": 604962.847268, "trades": 6816, "taker_buy_base": 9014687.8, "taker_buy_quote": 342858.052951 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.03787, "high": 0.03851, "low": 0.0378, "close": 0.03829, "volume": 10319175.1, "close_time": 1760273999999, "quote_volume": 394192.844839, "trades": 6747, "taker_buy_base": 5879856.1, "taker_buy_quote": 224696.547767 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.0383, "high": 0.0385, "low": 0.03771, "close": 0.03787, "volume": 9223563.8, "close_time": 1760277599999, "quote_volume": 351187.490379, "trades": 6054, "taker_buy_base": 5776463.6, "taker_buy_quote": 220086.20496 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.03787, "high": 0.04015, "low": 0.03778, "close": 0.03941, "volume": 25892886.0, "close_time": 1760281199999, "quote_volume": 1012033.898716, "trades": 19563, "taker_buy_base": 13915080.5, "taker_buy_quote": 543029.234194 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.03942, "high": 0.04142, "low": 0.03934, "close": 0.04114, "volume": 22328764.9, "close_time": 1760284799999, "quote_volume": 905681.045887, "trades": 19545, "taker_buy_base": 11713317.2, "taker_buy_quote": 475107.813181 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.04113, "high": 0.04264, "low": 0.0411, "close": 0.04158, "volume": 22511172.0, "close_time": 1760288399999, "quote_volume": 939309.176478, "trades": 20162, "taker_buy_base": 12774797.5, "taker_buy_quote": 532885.81149 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.04158, "high": 0.04218, "low": 0.04135, "close": 0.04186, "volume": 14233016.3, "close_time": 1760291999999, "quote_volume": 594706.339045, "trades": 9620, "taker_buy_base": 7999101.0, "taker_buy_quote": 334012.17112 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.04187, "high": 0.04214, "low": 0.04106, "close": 0.04147, "volume": 8684029.2, "close_time": 1760295599999, "quote_volume": 361180.724541, "trades": 5868, "taker_buy_base": 5446777.4, "taker_buy_quote": 226493.772071 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.04146, "high": 0.04243, "low": 0.04144, "close": 0.0423, "volume": 6835729.8, "close_time": 1760299199999, "quote_volume": 288030.09139, "trades": 4670, "taker_buy_base": 3275548.0, "taker_buy_quote": 137917.575929 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0423, "high": 0.04275, "low": 0.04193, "close": 0.0421, "volume": 10352978.8, "close_time": 1760302799999, "quote_volume": 437685.475975, "trades": 6433, "taker_buy_base": 6166585.5, "taker_buy_quote": 260711.575651 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.0421, "high": 0.04219, "low": 0.04066, "close": 0.04134, "volume": 9519810.5, "close_time": 1760306399999, "quote_volume": 394372.182873, "trades": 5378, "taker_buy_base": 5192797.5, "taker_buy_quote": 214866.451914 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.04135, "high": 0.04173, "low": 0.04066, "close": 0.04084, "volume": 7629254.1, "close_time": 1760309999999, "quote_volume": 313342.930402, "trades": 6806, "taker_buy_base": 4522732.5, "taker_buy_quote": 185685.784083 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.04084, "high": 0.04087, "low": 0.04027, "close": 0.04065, "volume": 7663232.9, "close_time": 1760313599999, "quote_volume": 310762.727519, "trades": 5874, "taker_buy_base": 4447159.9, "taker_buy_quote": 180484.670692 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.04065, "high": 0.04095, "low": 0.03932, "close": 0.03945, "volume": 12333154.5, "close_time": 1760317199999, "quote_volume": 493156.314097, "trades": 8551, "taker_buy_base": 6863907.4, "taker_buy_quote": 274839.88709 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.03944, "high": 0.04015, "low": 0.03889, "close": 0.04011, "volume": 8840169.8, "close_time": 1760320799999, "quote_volume": 349092.371095, "trades": 8074, "taker_buy_base": 4541585.3, "taker_buy_quote": 179629.225747 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.0401, "high": 0.04029, "low": 0.03964, "close": 0.03984, "volume": 7343689.2, "close_time": 1760324399999, "quote_volume": 292904.082687, "trades": 6833, "taker_buy_base": 3204731.9, "taker_buy_quote": 127862.233099 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.03984, "high": 0.04016, "low": 0.03965, "close": 0.03978, "volume": 6572721.0, "close_time": 1760327999999, "quote_volume": 262034.754663, "trades": 5932, "taker_buy_base": 2979181.1, "taker_buy_quote": 118800.169983 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.03979, "high": 0.04012, "low": 0.03942, "close": 0.04004, "volume": 6824508.9, "close_time": 1760331599999, "quote_volume": 271369.109829, "trades": 4043, "taker_buy_base": 3294175.1, "taker_buy_quote": 130914.571059 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.04005, "high": 0.04019, "low": 0.03985, "close": 0.03997, "volume": 7805245.1, "close_time": 1760335199999, "quote_volume": 312509.912023, "trades": 5948, "taker_buy_base": 3916933.2, "taker_buy_quote": 156877.18274 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.03997, "high": 0.04104, "low": 0.03971, "close": 0.04092, "volume": 7229051.6, "close_time": 1760338799999, "quote_volume": 292024.029419, "trades": 5155, "taker_buy_base": 4450281.9, "taker_buy_quote": 179688.126125 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.04092, "high": 0.04163, "low": 0.04067, "close": 0.04075, "volume": 10016469.2, "close_time": 1760342399999, "quote_volume": 411545.425679, "trades": 6807, "taker_buy_base": 5484525.4, "taker_buy_quote": 225476.61191 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.04073, "high": 0.04172, "low": 0.04051, "close": 0.04139, "volume": 12382216.0, "close_time": 1760345999999, "quote_volume": 509985.301384, "trades": 7559, "taker_buy_base": 6201634.6, "taker_buy_quote": 255436.540455 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.04138, "high": 0.04156, "low": 0.04082, "close": 0.04156, "volume": 7840000.2, "close_time": 1760349599999, "quote_volume": 323468.532547, "trades": 5406, "taker_buy_base": 4460614.2, "taker_buy_quote": 184137.238713 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.04156, "high": 0.04166, "low": 0.04097, "close": 0.04137, "volume": 7702061.9, "close_time": 1760353199999, "quote_volume": 318304.253659, "trades": 5420, "taker_buy_base": 3762101.4, "taker_buy_quote": 155575.131079 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.04137, "high": 0.04138, "low": 0.0397, "close": 0.04046, "volume": 16464851.8, "close_time": 1760356799999, "quote_volume": 668292.006634, "trades": 14566, "taker_buy_base": 7513158.5, "taker_buy_quote": 305095.225163 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.04046, "high": 0.04136, "low": 0.03994, "close": 0.04061, "volume": 8837357.5, "close_time": 1760360399999, "quote_volume": 359098.310117, "trades": 7125, "taker_buy_base": 4130186.1, "taker_buy_quote": 167903.568188 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.0406, "high": 0.04199, "low": 0.04011, "close": 0.04151, "volume": 23484980.7, "close_time": 1760363999999, "quote_volume": 965241.433627, "trades": 18867, "taker_buy_base": 11658080.9, "taker_buy_quote": 479785.496422 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.0415, "high": 0.04168, "low": 0.04016, "close": 0.04042, "volume": 10532840.4, "close_time": 1760367599999, "quote_volume": 430654.633444, "trades": 10721, "taker_buy_base": 5224591.3, "taker_buy_quote": 213633.979986 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.04042, "high": 0.04138, "low": 0.04033, "close": 0.04107, "volume": 6326011.8, "close_time": 1760371199999, "quote_volume": 259109.644305, "trades": 5951, "taker_buy_base": 3021976.8, "taker_buy_quote": 123761.606818 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0411, "high": 0.04152, "low": 0.04072, "close": 0.04126, "volume": 7021953.0, "close_time": 1760374799999, "quote_volume": 288864.562514, "trades": 5982, "taker_buy_base": 3700480.2, "taker_buy_quote": 152288.570452 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.04127, "high": 0.04215, "low": 0.04103, "close": 0.04211, "volume": 8458514.3, "close_time": 1760378399999, "quote_volume": 350565.309009, "trades": 6059, "taker_buy_base": 4658737.4, "taker_buy_quote": 193084.443251 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.04211, "high": 0.04254, "low": 0.04171, "close": 0.04217, "volume": 8497132.9, "close_time": 1760381999999, "quote_volume": 357639.820167, "trades": 6982, "taker_buy_base": 4206488.4, "taker_buy_quote": 177186.83634 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.04218, "high": 0.0432, "low": 0.04212, "close": 0.04285, "volume": 7291732.3, "close_time": 1760385599999, "quote_volume": 311509.709115, "trades": 6367, "taker_buy_base": 3642570.0, "taker_buy_quote": 155632.351294 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.04285, "high": 0.04297, "low": 0.04234, "close": 0.04264, "volume": 5818851.1, "close_time": 1760389199999, "quote_volume": 247946.644094, "trades": 3949, "taker_buy_base": 2531335.3, "taker_buy_quote": 107839.794014 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.04264, "high": 0.04271, "low": 0.04199, "close": 0.04205, "volume": 16368579.9, "close_time": 1760392799999, "quote_volume": 691458.430305, "trades": 3602, "taker_buy_base": 9739140.3, "taker_buy_quote": 411499.193327 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.04206, "high": 0.04247, "low": 0.04201, "close": 0.04226, "volume": 4430283.5, "close_time": 1760396399999, "quote_volume": 187061.176918, "trades": 3319, "taker_buy_base": 3123553.8, "taker_buy_quote": 131870.825153 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.04225, "high": 0.0426, "low": 0.0421, "close": 0.04242, "volume": 4299976.9, "close_time": 1760399999999, "quote_volume": 182182.43139, "trades": 3172, "taker_buy_base": 2929788.2, "taker_buy_quote": 124152.856774 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.04242, "high": 0.04262, "low": 0.04181, "close": 0.04207, "volume": 4771185.4, "close_time": 1760403599999, "quote_volume": 201880.60491, "trades": 3305, "taker_buy_base": 2202294.7, "taker_buy_quote": 93263.208691 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.04206, "high": 0.04213, "low": 0.0416, "close": 0.0419, "volume": 2312006.0, "close_time": 1760407199999, "quote_volume": 96812.895232, "trades": 2134, "taker_buy_base": 1264449.0, "taker_buy_quote": 52986.82869 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.04189, "high": 0.04205, "low": 0.04125, "close": 0.04125, "volume": 5565616.7, "close_time": 1760410799999, "quote_volume": 231442.195258, "trades": 3637, "taker_buy_base": 2506455.9, "taker_buy_quote": 104273.234425 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.04125, "high": 0.04131, "low": 0.04059, "close": 0.04074, "volume": 4007085.6, "close_time": 1760414399999, "quote_volume": 163684.603407, "trades": 3644, "taker_buy_base": 2328815.7, "taker_buy_quote": 95115.484911 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.04074, "high": 0.04096, "low": 0.03939, "close": 0.03964, "volume": 9919369.2, "close_time": 1760417999999, "quote_volume": 397600.65758, "trades": 6982, "taker_buy_base": 2958800.0, "taker_buy_quote": 118810.036676 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.03967, "high": 0.0401, "low": 0.03903, "close": 0.03932, "volume": 9352845.0, "close_time": 1760421599999, "quote_volume": 369486.092615, "trades": 6516, "taker_buy_base": 3508343.0, "taker_buy_quote": 138631.127953 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.03931, "high": 0.03967, "low": 0.03732, "close": 0.0384, "volume": 13432041.9, "close_time": 1760425199999, "quote_volume": 516732.336607, "trades": 9674, "taker_buy_base": 6974549.3, "taker_buy_quote": 268540.520601 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.03839, "high": 0.03888, "low": 0.03812, "close": 0.03834, "volume": 8103347.2, "close_time": 1760428799999, "quote_volume": 311357.194633, "trades": 6790, "taker_buy_base": 4288501.5, "taker_buy_quote": 164841.93497 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.03833, "high": 0.03888, "low": 0.03798, "close": 0.03848, "volume": 6056695.3, "close_time": 1760432399999, "quote_volume": 231983.58006, "trades": 4730, "taker_buy_base": 2929028.1, "taker_buy_quote": 112268.093052 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.03847, "high": 0.03879, "low": 0.03814, "close": 0.0384, "volume": 4635094.4, "close_time": 1760435999999, "quote_volume": 178426.047036, "trades": 3352, "taker_buy_base": 2254784.9, "taker_buy_quote": 86779.773996 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.03839, "high": 0.03839, "low": 0.03726, "close": 0.0381, "volume": 10599514.7, "close_time": 1760439599999, "quote_volume": 401275.549465, "trades": 7222, "taker_buy_base": 5313424.4, "taker_buy_quote": 200886.004006 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.03811, "high": 0.0388, "low": 0.03807, "close": 0.03842, "volume": 5539720.3, "close_time": 1760443199999, "quote_volume": 213217.779289, "trades": 3965, "taker_buy_base": 3006749.6, "taker_buy_quote": 115770.450414 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.03842, "high": 0.03844, "low": 0.03773, "close": 0.03788, "volume": 5529934.8, "close_time": 1760446799999, "quote_volume": 210385.414827, "trades": 3963, "taker_buy_base": 2984373.3, "taker_buy_quote": 113600.291101 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.03787, "high": 0.03879, "low": 0.0375, "close": 0.03839, "volume": 9871633.0, "close_time": 1760450399999, "quote_volume": 376426.182126, "trades": 8661, "taker_buy_base": 4895402.5, "taker_buy_quote": 186762.365898 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.03838, "high": 0.03954, "low": 0.03827, "close": 0.03889, "volume": 13868928.9, "close_time": 1760453999999, "quote_volume": 538092.898368, "trades": 8954, "taker_buy_base": 7334286.0, "taker_buy_quote": 284549.803987 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.0389, "high": 0.04005, "low": 0.03856, "close": 0.0399, "volume": 10619494.7, "close_time": 1760457599999, "quote_volume": 418095.94392, "trades": 6271, "taker_buy_base": 6188176.9, "taker_buy_quote": 244523.242581 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.03991, "high": 0.04071, "low": 0.03941, "close": 0.03991, "volume": 16164485.4, "close_time": 1760461199999, "quote_volume": 647713.337314, "trades": 8971, "taker_buy_base": 8934826.2, "taker_buy_quote": 358753.612811 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0399, "high": 0.04073, "low": 0.03934, "close": 0.04014, "volume": 9701047.5, "close_time": 1760464799999, "quote_volume": 391183.320784, "trades": 8286, "taker_buy_base": 5478718.8, "taker_buy_quote": 221069.485902 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.04015, "high": 0.04069, "low": 0.04012, "close": 0.04034, "volume": 3665096.5, "close_time": 1760468399999, "quote_volume": 148131.297691, "trades": 3588, "taker_buy_base": 1994108.0, "taker_buy_quote": 80599.558322 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.04035, "high": 0.04083, "low": 0.03942, "close": 0.0401, "volume": 8058306.8, "close_time": 1760471999999, "quote_volume": 323517.244663, "trades": 6454, "taker_buy_base": 4256409.2, "taker_buy_quote": 170969.053984 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0401, "high": 0.04033, "low": 0.03983, "close": 0.04014, "volume": 3256880.8, "close_time": 1760475599999, "quote_volume": 130670.979379, "trades": 2908, "taker_buy_base": 1947086.8, "taker_buy_quote": 78128.272449 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.04015, "high": 0.0404, "low": 0.03973, "close": 0.04036, "volume": 2580561.6, "close_time": 1760479199999, "quote_volume": 103436.962899, "trades": 1631, "taker_buy_base": 1509748.8, "taker_buy_quote": 60551.834093 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.04038, "high": 0.04073, "low": 0.04006, "close": 0.04029, "volume": 2691952.5, "close_time": 1760482799999, "quote_volume": 109009.701901, "trades": 1945, "taker_buy_base": 1733673.8, "taker_buy_quote": 70232.85734 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.04028, "high": 0.04058, "low": 0.04024, "close": 0.04041, "volume": 1359464.8, "close_time": 1760486399999, "quote_volume": 54989.70076, "trades": 1269, "taker_buy_base": 737761.7, "taker_buy_quote": 29845.751317 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0404, "high": 0.04058, "low": 0.0401, "close": 0.04042, "volume": 5996650.8, "close_time": 1760489999999, "quote_volume": 242042.626731, "trades": 2871, "taker_buy_base": 3096396.1, "taker_buy_quote": 125092.890717 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.04041, "high": 0.04052, "low": 0.03996, "close": 0.04032, "volume": 2755502.2, "close_time": 1760493599999, "quote_volume": 111003.386773, "trades": 2218, "taker_buy_base": 1249611.1, "taker_buy_quote": 50340.063243 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.04033, "high": 0.04069, "low": 0.04014, "close": 0.04016, "volume": 3994883.0, "close_time": 1760497199999, "quote_volume": 161238.756693, "trades": 2405, "taker_buy_base": 2362235.5, "taker_buy_quote": 95378.884632 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.04016, "high": 0.04027, "low": 0.0396, "close": 0.03987, "volume": 2663527.4, "close_time": 1760500799999, "quote_volume": 106327.726313, "trades": 1762, "taker_buy_base": 1124848.1, "taker_buy_quote": 44955.18531 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.03988, "high": 0.0408, "low": 0.03976, "close": 0.04069, "volume": 3544959.7, "close_time": 1760504399999, "quote_volume": 142871.141161, "trades": 2497, "taker_buy_base": 2359747.1, "taker_buy_quote": 95060.992477 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.0407, "high": 0.04098, "low": 0.04046, "close": 0.04059, "volume": 3047878.4, "close_time": 1760507999999, "quote_volume": 124095.474316, "trades": 2037, "taker_buy_base": 1568807.0, "taker_buy_quote": 63855.466949 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.04059, "high": 0.04087, "low": 0.04002, "close": 0.04063, "volume": 3868261.1, "close_time": 1760511599999, "quote_volume": 156279.847025, "trades": 2429, "taker_buy_base": 2279758.8, "taker_buy_quote": 92147.103848 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.04062, "high": 0.04089, "low": 0.04041, "close": 0.04079, "volume": 4136807.9, "close_time": 1760515199999, "quote_volume": 168181.496947, "trades": 1710, "taker_buy_base": 2667087.5, "taker_buy_quote": 108550.205591 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.04078, "high": 0.04148, "low": 0.0407, "close": 0.04087, "volume": 5846595.4, "close_time": 1760518799999, "quote_volume": 240194.85123, "trades": 4294, "taker_buy_base": 2791177.4, "taker_buy_quote": 114586.341091 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.04087, "high": 0.04092, "low": 0.04021, "close": 0.04034, "volume": 5456075.4, "close_time": 1760522399999, "quote_volume": 221044.165168, "trades": 2722, "taker_buy_base": 2860027.0, "taker_buy_quote": 115956.122121 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.04034, "high": 0.04049, "low": 0.04006, "close": 0.04013, "volume": 6499301.7, "close_time": 1760525999999, "quote_volume": 261514.068967, "trades": 2501, "taker_buy_base": 2439986.5, "taker_buy_quote": 98345.459362 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.04013, "high": 0.04024, "low": 0.03965, "close": 0.03992, "volume": 3038430.6, "close_time": 1760529599999, "quote_volume": 121435.203525, "trades": 1989, "taker_buy_base": 1305059.2, "taker_buy_quote": 52142.558342 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.03993, "high": 0.04013, "low": 0.03923, "close": 0.0394, "volume": 5191184.0, "close_time": 1760533199999, "quote_volume": 205647.399048, "trades": 3797, "taker_buy_base": 2551738.8, "taker_buy_quote": 101139.221312 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.0394, "high": 0.03946, "low": 0.03831, "close": 0.03918, "volume": 12155836.1, "close_time": 1760536799999, "quote_volume": 473681.26216, "trades": 7231, "taker_buy_base": 5972137.4, "taker_buy_quote": 232929.626396 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.03917, "high": 0.03978, "low": 0.03834, "close": 0.03859, "volume": 8342707.6, "close_time": 1760540399999, "quote_volume": 327085.23434, "trades": 5394, "taker_buy_base": 3664665.0, "taker_buy_quote": 143882.453098 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.03859, "high": 0.03905, "low": 0.03813, "close": 0.03846, "volume": 5525191.6, "close_time": 1760543999999, "quote_volume": 213135.134323, "trades": 5929, "taker_buy_base": 2826639.9, "taker_buy_quote": 109099.88522 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.03846, "high": 0.0387, "low": 0.03819, "close": 0.03827, "volume": 4036442.2, "close_time": 1760547599999, "quote_volume": 155185.104706, "trades": 3781, "taker_buy_base": 1791424.3, "taker_buy_quote": 68888.509895 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.03827, "high": 0.03844, "low": 0.03771, "close": 0.0384, "volume": 6765844.2, "close_time": 1760551199999, "quote_volume": 257375.817569, "trades": 4499, "taker_buy_base": 3180777.0, "taker_buy_quote": 121037.384747 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.0384, "high": 0.03844, "low": 0.03779, "close": 0.03807, "volume": 3534229.2, "close_time": 1760554799999, "quote_volume": 134528.520611, "trades": 2655, "taker_buy_base": 1612817.9, "taker_buy_quote": 61408.983164 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.03805, "high": 0.03805, "low": 0.03698, "close": 0.03724, "volume": 10461484.0, "close_time": 1760558399999, "quote_volume": 392462.128208, "trades": 3938, "taker_buy_base": 4571681.0, "taker_buy_quote": 171739.870486 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.03724, "high": 0.0378, "low": 0.0368, "close": 0.03748, "volume": 8786871.8, "close_time": 1760561999999, "quote_volume": 328717.163805, "trades": 4436, "taker_buy_base": 4472354.8, "taker_buy_quote": 167299.891349 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.0375, "high": 0.03784, "low": 0.03694, "close": 0.03718, "volume": 8293348.1, "close_time": 1760565599999, "quote_volume": 309830.645937, "trades": 3015, "taker_buy_base": 3510904.6, "taker_buy_quote": 131654.559957 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.03717, "high": 0.0375, "low": 0.03689, "close": 0.03701, "volume": 6495852.0, "close_time": 1760569199999, "quote_volume": 241072.284286, "trades": 2944, "taker_buy_base": 2594607.4, "taker_buy_quote": 96436.016537 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.03701, "high": 0.03745, "low": 0.03688, "close": 0.03741, "volume": 2939747.5, "close_time": 1760572799999, "quote_volume": 109223.140198, "trades": 2166, "taker_buy_base": 1485703.5, "taker_buy_quote": 55236.80893 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.03742, "high": 0.03747, "low": 0.03707, "close": 0.0371, "volume": 2310362.1, "close_time": 1760576399999, "quote_volume": 86092.236255, "trades": 2076, "taker_buy_base": 1088359.4, "taker_buy_quote": 40543.205168 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.03709, "high": 0.03785, "low": 0.03709, "close": 0.03777, "volume": 1800769.3, "close_time": 1760579999999, "quote_volume": 67677.650693, "trades": 1918, "taker_buy_base": 1086935.1, "taker_buy_quote": 40836.716215 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.03778, "high": 0.03798, "low": 0.03742, "close": 0.03788, "volume": 2744834.0, "close_time": 1760583599999, "quote_volume": 103521.148543, "trades": 2231, "taker_buy_base": 1348288.1, "taker_buy_quote": 50876.230174 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.03789, "high": 0.0379, "low": 0.03733, "close": 0.03737, "volume": 1976562.3, "close_time": 1760587199999, "quote_volume": 74240.664752, "trades": 1778, "taker_buy_base": 1055875.2, "taker_buy_quote": 39650.028048 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.03738, "high": 0.03793, "low": 0.03736, "close": 0.03751, "volume": 2274510.5, "close_time": 1760590799999, "quote_volume": 85611.144341, "trades": 1751, "taker_buy_base": 1108800.1, "taker_buy_quote": 41753.024669 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.03751, "high": 0.03782, "low": 0.03725, "close": 0.03753, "volume": 2833984.2, "close_time": 1760594399999, "quote_volume": 106343.369955, "trades": 2498, "taker_buy_base": 1293399.5, "taker_buy_quote": 48541.094438 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.03752, "high": 0.03827, "low": 0.03747, "close": 0.03824, "volume": 5224239.9, "close_time": 1760597999999, "quote_volume": 198092.995023, "trades": 3433, "taker_buy_base": 3030550.1, "taker_buy_quote": 114878.302432 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.03825, "high": 0.03827, "low": 0.03773, "close": 0.03799, "volume": 4420834.0, "close_time": 1760601599999, "quote_volume": 168024.459416, "trades": 2704, "taker_buy_base": 2290279.6, "taker_buy_quote": 87092.829388 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.03799, "high": 0.03808, "low": 0.03745, "close": 0.0377, "volume": 4033989.9, "close_time": 1760605199999, "quote_volume": 152351.146167, "trades": 2584, "taker_buy_base": 1809835.7, "taker_buy_quote": 68358.181575 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.03769, "high": 0.0387, "low": 0.03635, "close": 0.03831, "volume": 20340443.7, "close_time": 1760608799999, "quote_volume": 760559.688668, "trades": 13267, "taker_buy_base": 10680179.0, "taker_buy_quote": 399629.79187 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.0383, "high": 0.03914, "low": 0.03829, "close": 0.0388, "volume": 6349485.3, "close_time": 1760612399999, "quote_volume": 246157.797808, "trades": 4994, "taker_buy_base": 3550361.7, "taker_buy_quote": 137546.233441 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.03879, "high": 0.03918, "low": 0.03862, "close": 0.03889, "volume": 8260845.0, "close_time": 1760615999999, "quote_volume": 320963.69266, "trades": 3785, "taker_buy_base": 5713660.5, "taker_buy_quote": 221886.11962 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.03889, "high": 0.03928, "low": 0.03887, "close": 0.03887, "volume": 7582600.5, "close_time": 1760619599999, "quote_volume": 295950.503291, "trades": 5307, "taker_buy_base": 3161955.3, "taker_buy_quote": 123462.802958 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.03887, "high": 0.03902, "low": 0.0381, "close": 0.03827, "volume": 7251747.4, "close_time": 1760623199999, "quote_volume": 280003.005755, "trades": 7895, "taker_buy_base": 2691907.9, "taker_buy_quote": 103858.30655 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.03827, "high": 0.03858, "low": 0.03746, "close": 0.03776, "volume": 10774691.0, "close_time": 1760626799999, "quote_volume": 408323.773744, "trades": 8919, "taker_buy_base": 4433837.5, "taker_buy_quote": 168062.516311 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.03777, "high": 0.03793, "low": 0.03636, "close": 0.03668, "volume": 16483585.9, "close_time": 1760630399999, "quote_volume": 612897.163986, "trades": 11508, "taker_buy_base": 6029074.7, "taker_buy_quote": 224039.797224 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.03667, "high": 0.03799, "low": 0.03599, "close": 0.03794, "volume": 20129590.3, "close_time": 1760633999999, "quote_volume": 741452.681001, "trades": 16385, "taker_buy_base": 10169803.6, "taker_buy_quote": 375235.515041 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.03794, "high": 0.03794, "low": 0.03678, "close": 0.03688, "volume": 10267927.6, "close_time": 1760637599999, "quote_volume": 382103.767969, "trades": 7280, "taker_buy_base": 3813121.3, "taker_buy_quote": 142463.042135 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.03688, "high": 0.03714, "low": 0.03631, "close": 0.03682, "volume": 10074106.0, "close_time": 1760641199999, "quote_volume": 369654.452937, "trades": 7860, "taker_buy_base": 5463348.9, "taker_buy_quote": 200503.687014 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.03684, "high": 0.03691, "low": 0.0359, "close": 0.03648, "volume": 8710760.8, "close_time": 1760644799999, "quote_volume": 316775.953601, "trades": 8124, "taker_buy_base": 4279376.9, "taker_buy_quote": 155636.479712 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.03649, "high": 0.03665, "low": 0.03565, "close": 0.03593, "volume": 7295925.5, "close_time": 1760648399999, "quote_volume": 263145.671699, "trades": 6781, "taker_buy_base": 3237774.4, "taker_buy_quote": 116680.685498 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.03594, "high": 0.03631, "low": 0.03572, "close": 0.03625, "volume": 6352441.9, "close_time": 1760651999999, "quote_volume": 228581.249926, "trades": 3812, "taker_buy_base": 2718136.7, "taker_buy_quote": 97860.294881 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.03626, "high": 0.03633, "low": 0.0355, "close": 0.0355, "volume": 3983696.5, "close_time": 1760655599999, "quote_volume": 142962.134914, "trades": 3247, "taker_buy_base": 1215168.8, "taker_buy_quote": 43685.404247 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.03551, "high": 0.03611, "low": 0.03544, "close": 0.03608, "volume": 4260878.4, "close_time": 1760659199999, "quote_volume": 152844.151649, "trades": 4135, "taker_buy_base": 1202028.8, "taker_buy_quote": 43134.546855 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.03607, "high": 0.03641, "low": 0.036, "close": 0.03637, "volume": 2753443.7, "close_time": 1760662799999, "quote_volume": 99724.241048, "trades": 3304, "taker_buy_base": 1165724.7, "taker_buy_quote": 42246.803654 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.03636, "high": 0.03674, "low": 0.03627, "close": 0.03658, "volume": 3598844.6, "close_time": 1760666399999, "quote_volume": 131525.883722, "trades": 3856, "taker_buy_base": 1664302.2, "taker_buy_quote": 60837.126699 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.03659, "high": 0.03686, "low": 0.03633, "close": 0.03666, "volume": 2445212.7, "close_time": 1760669999999, "quote_volume": 89464.83043, "trades": 2933, "taker_buy_base": 1077096.6, "taker_buy_quote": 39420.856717 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.03667, "high": 0.03697, "low": 0.03667, "close": 0.03695, "volume": 3003848.7, "close_time": 1760673599999, "quote_volume": 110539.430019, "trades": 3052, "taker_buy_base": 1736009.7, "taker_buy_quote": 63888.236461 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.03696, "high": 0.03698, "low": 0.0366, "close": 0.03666, "volume": 4295575.4, "close_time": 1760677199999, "quote_volume": 158123.122877, "trades": 3047, "taker_buy_base": 2305056.8, "taker_buy_quote": 84871.971841 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.03666, "high": 0.03677, "low": 0.03626, "close": 0.03632, "volume": 8256748.7, "close_time": 1760680799999, "quote_volume": 301559.26779, "trades": 4728, "taker_buy_base": 4424324.4, "taker_buy_quote": 161622.42391 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.03633, "high": 0.03649, "low": 0.03457, "close": 0.03547, "volume": 37497788.1, "close_time": 1760684399999, "quote_volume": 1327834.091555, "trades": 23487, "taker_buy_base": 14971659.0, "taker_buy_quote": 530510.207578 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.03547, "high": 0.03556, "low": 0.03374, "close": 0.03394, "volume": 19854214.0, "close_time": 1760687999999, "quote_volume": 686724.412878, "trades": 16523, "taker_buy_base": 8717109.0, "taker_buy_quote": 301823.786665 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.03394, "high": 0.0343, "low": 0.03324, "close": 0.03394, "volume": 12663264.8, "close_time": 1760691599999, "quote_volume": 427683.508485, "trades": 11899, "taker_buy_base": 6104026.3, "taker_buy_quote": 206225.523363 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.03395, "high": 0.03521, "low": 0.03379, "close": 0.0344, "volume": 7836352.5, "close_time": 1760695199999, "quote_volume": 269506.380027, "trades": 6674, "taker_buy_base": 4060606.3, "taker_buy_quote": 139639.937863 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.03441, "high": 0.03462, "low": 0.03362, "close": 0.03437, "volume": 7869860.8, "close_time": 1760698799999, "quote_volume": 268787.184757, "trades": 5281, "taker_buy_base": 3815055.9, "taker_buy_quote": 130392.380372 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.03438, "high": 0.03564, "low": 0.03432, "close": 0.03533, "volume": 10342318.9, "close_time": 1760702399999, "quote_volume": 363678.885792, "trades": 6877, "taker_buy_base": 5771885.1, "taker_buy_quote": 203031.770305 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.03533, "high": 0.03561, "low": 0.0352, "close": 0.0353, "volume": 4338848.1, "close_time": 1760705999999, "quote_volume": 153558.186323, "trades": 3385, "taker_buy_base": 2332818.9, "taker_buy_quote": 82606.342856 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.03531, "high": 0.03584, "low": 0.03497, "close": 0.03551, "volume": 8262669.3, "close_time": 1760709599999, "quote_volume": 293051.569151, "trades": 7215, "taker_buy_base": 3850473.5, "taker_buy_quote": 136581.394269 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.0355, "high": 0.03563, "low": 0.03464, "close": 0.03501, "volume": 6534637.1, "close_time": 1760713199999, "quote_volume": 229314.297229, "trades": 6125, "taker_buy_base": 3074456.6, "taker_buy_quote": 107916.285194 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.03502, "high": 0.03571, "low": 0.03487, "close": 0.03571, "volume": 4088398.6, "close_time": 1760716799999, "quote_volume": 143858.109652, "trades": 4375, "taker_buy_base": 2052871.5, "taker_buy_quote": 72260.275375 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.03571, "high": 0.03624, "low": 0.03549, "close": 0.03557, "volume": 5499945.6, "close_time": 1760720399999, "quote_volume": 197230.42039, "trades": 5090, "taker_buy_base": 2794172.8, "taker_buy_quote": 100183.005357 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.03558, "high": 0.03617, "low": 0.03549, "close": 0.03609, "volume": 3127759.9, "close_time": 1760723999999, "quote_volume": 112132.959662, "trades": 2828, "taker_buy_base": 1572074.8, "taker_buy_quote": 56350.347427 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.0361, "high": 0.03648, "low": 0.03601, "close": 0.03611, "volume": 4941137.0, "close_time": 1760727599999, "quote_volume": 179096.825041, "trades": 3053, "taker_buy_base": 2780232.8, "taker_buy_quote": 100792.301895 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.03612, "high": 0.03626, "low": 0.03579, "close": 0.03603, "volume": 2199070.9, "close_time": 1760731199999, "quote_volume": 79246.127819, "trades": 1970, "taker_buy_base": 1118823.9, "taker_buy_quote": 40335.109692 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.03604, "high": 0.03636, "low": 0.03584, "close": 0.03621, "volume": 3106508.0, "close_time": 1760734799999, "quote_volume": 112066.860301, "trades": 1917, "taker_buy_base": 1463668.8, "taker_buy_quote": 52926.360242 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.03621, "high": 0.03658, "low": 0.03621, "close": 0.03649, "volume": 6470706.4, "close_time": 1760738399999, "quote_volume": 236020.964818, "trades": 2525, "taker_buy_base": 3347533.2, "taker_buy_quote": 122152.445487 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.03648, "high": 0.03651, "low": 0.03611, "close": 0.03626, "volume": 1725632.6, "close_time": 1760741999999, "quote_volume": 62563.258377, "trades": 1088, "taker_buy_base": 700005.6, "taker_buy_quote": 25389.084482 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.03625, "high": 0.03625, "low": 0.0358, "close": 0.03592, "volume": 1289359.3, "close_time": 1760745599999, "quote_volume": 46375.531738, "trades": 905, "taker_buy_base": 462141.4, "taker_buy_quote": 16621.156297 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03591, "high": 0.03615, "low": 0.03582, "close": 0.036, "volume": 1383750.3, "close_time": 1760749199999, "quote_volume": 49731.158648, "trades": 860, "taker_buy_base": 645233.0, "taker_buy_quote": 23208.525575 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.03601, "high": 0.03666, "low": 0.03601, "close": 0.03663, "volume": 2720396.6, "close_time": 1760752799999, "quote_volume": 99146.320375, "trades": 1851, "taker_buy_base": 1353794.5, "taker_buy_quote": 49327.336394 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.03663, "high": 0.03671, "low": 0.03624, "close": 0.03636, "volume": 2274960.6, "close_time": 1760756399999, "quote_volume": 83020.738561, "trades": 1729, "taker_buy_base": 1169673.4, "taker_buy_quote": 42686.710136 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.03637, "high": 0.03677, "low": 0.03637, "close": 0.03663, "volume": 5190227.2, "close_time": 1760759999999, "quote_volume": 189634.525072, "trades": 1342, "taker_buy_base": 1347216.6, "taker_buy_quote": 49330.464578 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.03662, "high": 0.03662, "low": 0.0362, "close": 0.03622, "volume": 1869759.9, "close_time": 1760763599999, "quote_volume": 68040.812661, "trades": 1061, "taker_buy_base": 798778.7, "taker_buy_quote": 29064.559053 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.03622, "high": 0.03643, "low": 0.036, "close": 0.03641, "volume": 1786490.8, "close_time": 1760767199999, "quote_volume": 64825.713642, "trades": 1148, "taker_buy_base": 960407.1, "taker_buy_quote": 34849.444492 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.03641, "high": 0.03656, "low": 0.03608, "close": 0.03641, "volume": 2689972.2, "close_time": 1760770799999, "quote_volume": 97861.494132, "trades": 1590, "taker_buy_base": 1269527.1, "taker_buy_quote": 46149.529422 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.03641, "high": 0.03709, "low": 0.03636, "close": 0.03647, "volume": 4029397.1, "close_time": 1760774399999, "quote_volume": 148167.0416, "trades": 2256, "taker_buy_base": 2354733.8, "taker_buy_quote": 86647.423151 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.03647, "high": 0.0367, "low": 0.03638, "close": 0.03638, "volume": 1829069.7, "close_time": 1760777999999, "quote_volume": 66859.094514, "trades": 1250, "taker_buy_base": 954744.1, "taker_buy_quote": 34913.896856 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0364, "high": 0.03684, "low": 0.03632, "close": 0.03675, "volume": 2366884.4, "close_time": 1760781599999, "quote_volume": 86593.37166, "trades": 1557, "taker_buy_base": 1023786.3, "taker_buy_quote": 37483.305048 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.03674, "high": 0.03692, "low": 0.03654, "close": 0.03692, "volume": 1772955.5, "close_time": 1760785199999, "quote_volume": 65162.365987, "trades": 1231, "taker_buy_base": 1024543.1, "taker_buy_quote": 37680.664023 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.03693, "high": 0.03721, "low": 0.0369, "close": 0.03705, "volume": 3304099.1, "close_time": 1760788799999, "quote_volume": 122350.849567, "trades": 1568, "taker_buy_base": 1808294.8, "taker_buy_quote": 66954.314214 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.03706, "high": 0.03744, "low": 0.03687, "close": 0.03688, "volume": 2295215.4, "close_time": 1760792399999, "quote_volume": 85253.649808, "trades": 1266, "taker_buy_base": 903052.9, "taker_buy_quote": 33554.307129 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.03687, "high": 0.03687, "low": 0.03627, "close": 0.03628, "volume": 2499256.8, "close_time": 1760795999999, "quote_volume": 91336.070941, "trades": 1825, "taker_buy_base": 1211463.9, "taker_buy_quote": 44289.938939 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.03627, "high": 0.0365, "low": 0.0359, "close": 0.03635, "volume": 3153008.0, "close_time": 1760799599999, "quote_volume": 114227.002779, "trades": 1761, "taker_buy_base": 1148842.2, "taker_buy_quote": 41625.880611 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.03636, "high": 0.03649, "low": 0.03606, "close": 0.03623, "volume": 1212986.8, "close_time": 1760803199999, "quote_volume": 44022.645444, "trades": 1117, "taker_buy_base": 556175.5, "taker_buy_quote": 20180.540655 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.03622, "high": 0.03626, "low": 0.03564, "close": 0.03586, "volume": 3107281.3, "close_time": 1760806799999, "quote_volume": 111509.536498, "trades": 1738, "taker_buy_base": 1334617.3, "taker_buy_quote": 47893.056726 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.03587, "high": 0.03645, "low": 0.03571, "close": 0.03643, "volume": 2763432.8, "close_time": 1760810399999, "quote_volume": 99976.782739, "trades": 1521, "taker_buy_base": 1532701.7, "taker_buy_quote": 55447.894638 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.03643, "high": 0.03653, "low": 0.03617, "close": 0.0362, "volume": 1020404.5, "close_time": 1760813999999, "quote_volume": 37058.608493, "trades": 883, "taker_buy_base": 417848.9, "taker_buy_quote": 15178.277761 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0362, "high": 0.03631, "low": 0.03613, "close": 0.03627, "volume": 1131397.2, "close_time": 1760817599999, "quote_volume": 40991.538033, "trades": 809, "taker_buy_base": 701410.6, "taker_buy_quote": 25416.807942 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.03628, "high": 0.0365, "low": 0.0362, "close": 0.03621, "volume": 1383132.3, "close_time": 1760821199999, "quote_volume": 50240.557337, "trades": 1011, "taker_buy_base": 568776.0, "taker_buy_quote": 20663.412653 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.03619, "high": 0.03636, "low": 0.036, "close": 0.03633, "volume": 774009.9, "close_time": 1760824799999, "quote_volume": 27997.20861, "trades": 459, "taker_buy_base": 316682.4, "taker_buy_quote": 11448.136715 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.03631, "high": 0.03635, "low": 0.03613, "close": 0.03617, "volume": 650892.7, "close_time": 1760828399999, "quote_volume": 23611.899547, "trades": 426, "taker_buy_base": 281060.8, "taker_buy_quote": 10196.162517 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.03616, "high": 0.03617, "low": 0.03602, "close": 0.03606, "volume": 998112.3, "close_time": 1760831999999, "quote_volume": 36015.119227, "trades": 490, "taker_buy_base": 200519.3, "taker_buy_quote": 7240.250398 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.03605, "high": 0.03613, "low": 0.03559, "close": 0.0357, "volume": 1122790.9, "close_time": 1760835599999, "quote_volume": 40246.231703, "trades": 883, "taker_buy_base": 364139.6, "taker_buy_quote": 13055.084752 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.03571, "high": 0.03586, "low": 0.03555, "close": 0.03582, "volume": 1115636.6, "close_time": 1760839199999, "quote_volume": 39825.343652, "trades": 634, "taker_buy_base": 578352.1, "taker_buy_quote": 20654.54521 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.0358, "high": 0.03592, "low": 0.03561, "close": 0.03571, "volume": 1210058.3, "close_time": 1760842799999, "quote_volume": 43302.143752, "trades": 788, "taker_buy_base": 556587.0, "taker_buy_quote": 19906.936355 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.03571, "high": 0.03614, "low": 0.03562, "close": 0.03609, "volume": 2807090.4, "close_time": 1760846399999, "quote_volume": 100869.530306, "trades": 1170, "taker_buy_base": 1084441.5, "taker_buy_quote": 38958.584822 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0361, "high": 0.03614, "low": 0.03571, "close": 0.03575, "volume": 4670024.7, "close_time": 1760849999999, "quote_volume": 167229.4085, "trades": 1066, "taker_buy_base": 3096418.4, "taker_buy_quote": 110792.804998 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.03575, "high": 0.03599, "low": 0.03559, "close": 0.03569, "volume": 1630932.2, "close_time": 1760853599999, "quote_volume": 58411.665742, "trades": 1044, "taker_buy_base": 573550.4, "taker_buy_quote": 20529.307131 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.03568, "high": 0.03575, "low": 0.03531, "close": 0.0355, "volume": 2339444.3, "close_time": 1760857199999, "quote_volume": 83114.930464, "trades": 1062, "taker_buy_base": 1206486.8, "taker_buy_quote": 42866.283442 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.0355, "high": 0.03575, "low": 0.03546, "close": 0.03564, "volume": 1316682.0, "close_time": 1760860799999, "quote_volume": 46870.118564, "trades": 772, "taker_buy_base": 609258.8, "taker_buy_quote": 21693.707918 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.03563, "high": 0.03627, "low": 0.03542, "close": 0.03553, "volume": 8149544.4, "close_time": 1760864399999, "quote_volume": 291982.840996, "trades": 3906, "taker_buy_base": 4205859.6, "taker_buy_quote": 150647.173001 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.03552, "high": 0.03657, "low": 0.0352, "close": 0.03619, "volume": 7404954.9, "close_time": 1760867999999, "quote_volume": 266351.740289, "trades": 4760, "taker_buy_base": 3925747.4, "taker_buy_quote": 141360.972119 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.0362, "high": 0.03683, "low": 0.03601, "close": 0.03666, "volume": 5188607.5, "close_time": 1760871599999, "quote_volume": 189439.309942, "trades": 4270, "taker_buy_base": 2280939.3, "taker_buy_quote": 83307.435605 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.03665, "high": 0.0371, "low": 0.03651, "close": 0.03661, "volume": 8494877.8, "close_time": 1760875199999, "quote_volume": 312841.643556, "trades": 4294, "taker_buy_base": 5386841.6, "taker_buy_quote": 198481.871257 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.03662, "high": 0.03674, "low": 0.03634, "close": 0.0365, "volume": 3677628.7, "close_time": 1760878799999, "quote_volume": 134400.313238, "trades": 2570, "taker_buy_base": 1484860.5, "taker_buy_quote": 54283.358848 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.03649, "high": 0.03762, "low": 0.0364, "close": 0.03745, "volume": 7270340.6, "close_time": 1760882399999, "quote_volume": 269909.083402, "trades": 4796, "taker_buy_base": 4844757.6, "taker_buy_quote": 180103.722578 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.03745, "high": 0.03758, "low": 0.03702, "close": 0.03741, "volume": 8364284.7, "close_time": 1760885999999, "quote_volume": 311782.054117, "trades": 5126, "taker_buy_base": 3895020.8, "taker_buy_quote": 145222.629329 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0374, "high": 0.03748, "low": 0.03716, "close": 0.03748, "volume": 3494426.9, "close_time": 1760889599999, "quote_volume": 130466.63035, "trades": 2371, "taker_buy_base": 1935781.5, "taker_buy_quote": 72298.94709 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.03748, "high": 0.03804, "low": 0.03729, "close": 0.03787, "volume": 6079784.9, "close_time": 1760893199999, "quote_volume": 229042.398839, "trades": 3057, "taker_buy_base": 2956488.6, "taker_buy_quote": 111411.843297 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.03788, "high": 0.03825, "low": 0.03745, "close": 0.03751, "volume": 5051445.4, "close_time": 1760896799999, "quote_volume": 191591.785785, "trades": 3209, "taker_buy_base": 2581953.8, "taker_buy_quote": 97913.031663 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.03753, "high": 0.03843, "low": 0.03753, "close": 0.03815, "volume": 5409145.2, "close_time": 1760900399999, "quote_volume": 205849.582725, "trades": 3156, "taker_buy_base": 3290723.0, "taker_buy_quote": 125206.524696 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.03814, "high": 0.03817, "low": 0.03772, "close": 0.03813, "volume": 4124619.1, "close_time": 1760903999999, "quote_volume": 156626.095328, "trades": 2271, "taker_buy_base": 1811569.3, "taker_buy_quote": 68814.651254 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.03813, "high": 0.03813, "low": 0.03773, "close": 0.03801, "volume": 3532559.3, "close_time": 1760907599999, "quote_volume": 133848.275338, "trades": 1539, "taker_buy_base": 2305806.2, "taker_buy_quote": 87377.903942 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.03802, "high": 0.03803, "low": 0.0376, "close": 0.03773, "volume": 2987615.9, "close_time": 1760911199999, "quote_volume": 112832.072936, "trades": 1244, "taker_buy_base": 1118268.6, "taker_buy_quote": 42241.397017 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.03774, "high": 0.03798, "low": 0.0377, "close": 0.03776, "volume": 2670687.1, "close_time": 1760914799999, "quote_volume": 101139.81017, "trades": 1585, "taker_buy_base": 1256715.3, "taker_buy_quote": 47604.916601 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.03775, "high": 0.03775, "low": 0.03722, "close": 0.03733, "volume": 2315242.4, "close_time": 1760918399999, "quote_volume": 86732.468736, "trades": 1325, "taker_buy_base": 943945.2, "taker_buy_quote": 35333.160602 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03733, "high": 0.03735, "low": 0.03639, "close": 0.03676, "volume": 2637935.1, "close_time": 1760921999999, "quote_volume": 96860.516103, "trades": 2326, "taker_buy_base": 1331945.6, "taker_buy_quote": 48865.207637 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.03677, "high": 0.03698, "low": 0.03658, "close": 0.03684, "volume": 1542803.2, "close_time": 1760925599999, "quote_volume": 56806.085411, "trades": 1559, "taker_buy_base": 839612.9, "taker_buy_quote": 30918.667173 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.03684, "high": 0.03715, "low": 0.03658, "close": 0.037, "volume": 2191485.5, "close_time": 1760929199999, "quote_volume": 80917.053226, "trades": 2073, "taker_buy_base": 1247571.1, "taker_buy_quote": 46071.26772 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.037, "high": 0.03856, "low": 0.03687, "close": 0.03844, "volume": 4700061.0, "close_time": 1760932799999, "quote_volume": 177438.525713, "trades": 3373, "taker_buy_base": 2752478.1, "taker_buy_quote": 103859.450194 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.03845, "high": 0.03866, "low": 0.03811, "close": 0.03816, "volume": 5466986.0, "close_time": 1760936399999, "quote_volume": 209540.47641, "trades": 3431, "taker_buy_base": 2883566.9, "taker_buy_quote": 110538.181404 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.03817, "high": 0.03822, "low": 0.03786, "close": 0.03814, "volume": 2835413.8, "close_time": 1760939999999, "quote_volume": 107781.621025, "trades": 2074, "taker_buy_base": 1841918.9, "taker_buy_quote": 70020.459633 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.03812, "high": 0.03874, "low": 0.03807, "close": 0.03846, "volume": 3270451.6, "close_time": 1760943599999, "quote_volume": 125791.208944, "trades": 2376, "taker_buy_base": 1906925.4, "taker_buy_quote": 73347.08209 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.03846, "high": 0.03846, "low": 0.03799, "close": 0.0382, "volume": 3756303.1, "close_time": 1760947199999, "quote_volume": 143574.789043, "trades": 1963, "taker_buy_base": 1675429.6, "taker_buy_quote": 64045.024476 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0382, "high": 0.03849, "low": 0.03794, "close": 0.03804, "volume": 2837109.6, "close_time": 1760950799999, "quote_volume": 108172.377328, "trades": 2216, "taker_buy_base": 1726484.9, "taker_buy_quote": 65851.893444 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.03803, "high": 0.03813, "low": 0.0378, "close": 0.03806, "volume": 2547949.8, "close_time": 1760954399999, "quote_volume": 96729.630875, "trades": 1831, "taker_buy_base": 1641309.8, "taker_buy_quote": 62334.650019 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.03806, "high": 0.03836, "low": 0.03775, "close": 0.03798, "volume": 2968614.0, "close_time": 1760957999999, "quote_volume": 113113.734807, "trades": 2452, "taker_buy_base": 1620418.1, "taker_buy_quote": 61776.1269 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.03798, "high": 0.03813, "low": 0.03782, "close": 0.03807, "volume": 2461056.4, "close_time": 1760961599999, "quote_volume": 93491.790317, "trades": 1902, "taker_buy_base": 1515281.3, "taker_buy_quote": 57563.520963 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.03806, "high": 0.03837, "low": 0.03789, "close": 0.03829, "volume": 3006863.5, "close_time": 1760965199999, "quote_volume": 114733.888499, "trades": 2089, "taker_buy_base": 1664486.1, "taker_buy_quote": 63511.752182 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0383, "high": 0.03873, "low": 0.03804, "close": 0.03869, "volume": 3557346.8, "close_time": 1760968799999, "quote_volume": 136701.208913, "trades": 2982, "taker_buy_base": 2477660.2, "taker_buy_quote": 95224.01242 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.0387, "high": 0.03878, "low": 0.03812, "close": 0.03835, "volume": 2930355.9, "close_time": 1760972399999, "quote_volume": 112658.012937, "trades": 2341, "taker_buy_base": 1721275.6, "taker_buy_quote": 66216.90182 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.03836, "high": 0.0385, "low": 0.03774, "close": 0.03774, "volume": 5442737.3, "close_time": 1760975999999, "quote_volume": 207203.705443, "trades": 3293, "taker_buy_base": 2574348.8, "taker_buy_quote": 98101.575142 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.03775, "high": 0.0378, "low": 0.03697, "close": 0.0373, "volume": 8084195.2, "close_time": 1760979599999, "quote_volume": 301967.408732, "trades": 5699, "taker_buy_base": 3756997.3, "taker_buy_quote": 140444.03106 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.03729, "high": 0.03764, "low": 0.037, "close": 0.0372, "volume": 4681047.6, "close_time": 1760983199999, "quote_volume": 174782.834777, "trades": 2762, "taker_buy_base": 2913775.7, "taker_buy_quote": 108890.896047 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.03721, "high": 0.03734, "low": 0.03704, "close": 0.03729, "volume": 2488214.9, "close_time": 1760986799999, "quote_volume": 92562.306601, "trades": 1698, "taker_buy_base": 1692214.4, "taker_buy_quote": 62946.45507 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.03728, "high": 0.03756, "low": 0.03716, "close": 0.03733, "volume": 2223809.0, "close_time": 1760990399999, "quote_volume": 82969.438936, "trades": 1618, "taker_buy_base": 1302012.2, "taker_buy_quote": 48592.459017 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.03732, "high": 0.03765, "low": 0.03719, "close": 0.0376, "volume": 4453499.2, "close_time": 1760993999999, "quote_volume": 166748.390456, "trades": 2236, "taker_buy_base": 2850384.6, "taker_buy_quote": 106807.054122 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.03759, "high": 0.03779, "low": 0.0373, "close": 0.03742, "volume": 1722021.3, "close_time": 1760997599999, "quote_volume": 64715.59989, "trades": 1045, "taker_buy_base": 810251.2, "taker_buy_quote": 30446.100771 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.03743, "high": 0.03759, "low": 0.03732, "close": 0.03745, "volume": 1765663.8, "close_time": 1761001199999, "quote_volume": 66127.11697, "trades": 1016, "taker_buy_base": 691672.1, "taker_buy_quote": 25912.712573 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.03746, "high": 0.03746, "low": 0.03724, "close": 0.0373, "volume": 1784256.3, "close_time": 1761004799999, "quote_volume": 66672.613071, "trades": 891, "taker_buy_base": 1062430.3, "taker_buy_quote": 39713.69904 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.03727, "high": 0.03743, "low": 0.03716, "close": 0.03729, "volume": 1244876.5, "close_time": 1761008399999, "quote_volume": 46454.651952, "trades": 904, "taker_buy_base": 629446.1, "taker_buy_quote": 23496.45517 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.03728, "high": 0.03731, "low": 0.03674, "close": 0.03695, "volume": 2524415.8, "close_time": 1761011999999, "quote_volume": 93374.684179, "trades": 1671, "taker_buy_base": 1279320.2, "taker_buy_quote": 47319.272755 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.03696, "high": 0.03696, "low": 0.03662, "close": 0.03668, "volume": 1612534.1, "close_time": 1761015599999, "quote_volume": 59292.376298, "trades": 1317, "taker_buy_base": 842676.4, "taker_buy_quote": 30986.203157 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.03669, "high": 0.03681, "low": 0.03641, "close": 0.03648, "volume": 1490288.8, "close_time": 1761019199999, "quote_volume": 54578.833343, "trades": 1123, "taker_buy_base": 602277.4, "taker_buy_quote": 22085.037196 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.03648, "high": 0.03652, "low": 0.03554, "close": 0.03569, "volume": 5307546.2, "close_time": 1761022799999, "quote_volume": 191682.997276, "trades": 4523, "taker_buy_base": 2099368.0, "taker_buy_quote": 75825.715569 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0357, "high": 0.03592, "low": 0.0355, "close": 0.0356, "volume": 3404420.7, "close_time": 1761026399999, "quote_volume": 121655.604, "trades": 2498, "taker_buy_base": 1333165.6, "taker_buy_quote": 47665.241377 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.03559, "high": 0.03591, "low": 0.03547, "close": 0.03579, "volume": 2108231.2, "close_time": 1761029999999, "quote_volume": 75291.142609, "trades": 1742, "taker_buy_base": 1154721.4, "taker_buy_quote": 41251.532393 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.03579, "high": 0.03619, "low": 0.03566, "close": 0.0361, "volume": 2741174.9, "close_time": 1761033599999, "quote_volume": 98670.950087, "trades": 1338, "taker_buy_base": 1890970.1, "taker_buy_quote": 68134.680284 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.03608, "high": 0.03608, "low": 0.03553, "close": 0.03579, "volume": 2322457.8, "close_time": 1761037199999, "quote_volume": 83167.823428, "trades": 1106, "taker_buy_base": 931984.0, "taker_buy_quote": 33349.375149 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.03577, "high": 0.0358, "low": 0.03555, "close": 0.03558, "volume": 1842287.4, "close_time": 1761040799999, "quote_volume": 65745.935368, "trades": 1126, "taker_buy_base": 686014.5, "taker_buy_quote": 24489.624923 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.03558, "high": 0.03612, "low": 0.03556, "close": 0.0359, "volume": 3404135.9, "close_time": 1761044399999, "quote_volume": 121836.010271, "trades": 2223, "taker_buy_base": 2078121.1, "taker_buy_quote": 74420.656997 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.03589, "high": 0.03612, "low": 0.0358, "close": 0.03606, "volume": 2091730.2, "close_time": 1761047999999, "quote_volume": 75217.101783, "trades": 1374, "taker_buy_base": 1021948.1, "taker_buy_quote": 36765.555865 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.03605, "high": 0.03662, "low": 0.03593, "close": 0.03624, "volume": 5287604.9, "close_time": 1761051599999, "quote_volume": 191789.515727, "trades": 2953, "taker_buy_base": 2371719.6, "taker_buy_quote": 86113.883653 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.03625, "high": 0.03639, "low": 0.03592, "close": 0.03613, "volume": 5882980.8, "close_time": 1761055199999, "quote_volume": 212899.885255, "trades": 3971, "taker_buy_base": 2647289.3, "taker_buy_quote": 95797.793427 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.03613, "high": 0.038, "low": 0.03613, "close": 0.03795, "volume": 10069371.5, "close_time": 1761058799999, "quote_volume": 373654.61691, "trades": 6986, "taker_buy_base": 5421651.6, "taker_buy_quote": 201273.191502 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.03797, "high": 0.03854, "low": 0.03785, "close": 0.03824, "volume": 11684153.6, "close_time": 1761062399999, "quote_volume": 446768.160597, "trades": 8926, "taker_buy_base": 6580620.3, "taker_buy_quote": 251767.993406 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.03824, "high": 0.03842, "low": 0.03747, "close": 0.03757, "volume": 9266881.7, "close_time": 1761065999999, "quote_volume": 353808.86045, "trades": 6456, "taker_buy_base": 4771498.8, "taker_buy_quote": 182286.533925 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.03758, "high": 0.03781, "low": 0.03693, "close": 0.0374, "volume": 9941539.6, "close_time": 1761069599999, "quote_volume": 371549.631703, "trades": 7044, "taker_buy_base": 6141336.3, "taker_buy_quote": 229325.567049 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.03741, "high": 0.03759, "low": 0.03703, "close": 0.03737, "volume": 4196557.9, "close_time": 1761073199999, "quote_volume": 156540.371515, "trades": 3156, "taker_buy_base": 2506845.6, "taker_buy_quote": 93530.282515 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.03736, "high": 0.03738, "low": 0.03696, "close": 0.03696, "volume": 2119486.5, "close_time": 1761076799999, "quote_volume": 78794.789484, "trades": 1519, "taker_buy_base": 1040307.4, "taker_buy_quote": 38698.256016 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.03696, "high": 0.03701, "low": 0.0364, "close": 0.03644, "volume": 3400919.7, "close_time": 1761080399999, "quote_volume": 124485.473938, "trades": 2618, "taker_buy_base": 1819536.5, "taker_buy_quote": 66621.057384 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.03643, "high": 0.03659, "low": 0.03571, "close": 0.03618, "volume": 5617241.5, "close_time": 1761083999999, "quote_volume": 202909.243327, "trades": 1994, "taker_buy_base": 2224593.0, "taker_buy_quote": 80354.254469 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.03618, "high": 0.0362, "low": 0.03498, "close": 0.03527, "volume": 8553641.9, "close_time": 1761087599999, "quote_volume": 303071.768987, "trades": 4822, "taker_buy_base": 3733540.6, "taker_buy_quote": 132162.651079 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.03525, "high": 0.03526, "low": 0.03455, "close": 0.03473, "volume": 4941363.6, "close_time": 1761091199999, "quote_volume": 172482.839687, "trades": 3822, "taker_buy_base": 2480865.5, "taker_buy_quote": 86628.880929 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.03472, "high": 0.035, "low": 0.03436, "close": 0.03454, "volume": 3539870.3, "close_time": 1761094799999, "quote_volume": 122840.233405, "trades": 3146, "taker_buy_base": 1504920.7, "taker_buy_quote": 52242.576181 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.03455, "high": 0.03485, "low": 0.03433, "close": 0.03447, "volume": 3249257.3, "close_time": 1761098399999, "quote_volume": 112314.96487, "trades": 2339, "taker_buy_base": 1582882.0, "taker_buy_quote": 54765.171621 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.03448, "high": 0.0346, "low": 0.03429, "close": 0.03433, "volume": 2247600.2, "close_time": 1761101999999, "quote_volume": 77398.085507, "trades": 1418, "taker_buy_base": 1228629.8, "taker_buy_quote": 42341.664707 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.03433, "high": 0.03433, "low": 0.03401, "close": 0.03413, "volume": 4189038.2, "close_time": 1761105599999, "quote_volume": 143080.018319, "trades": 2274, "taker_buy_base": 1643493.8, "taker_buy_quote": 56129.331794 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.03413, "high": 0.03452, "low": 0.0341, "close": 0.03433, "volume": 3526566.1, "close_time": 1761109199999, "quote_volume": 121149.704581, "trades": 1806, "taker_buy_base": 1973626.5, "taker_buy_quote": 67849.046414 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.03432, "high": 0.03432, "low": 0.03358, "close": 0.03389, "volume": 6987358.4, "close_time": 1761112799999, "quote_volume": 236867.997561, "trades": 3712, "taker_buy_base": 2952723.8, "taker_buy_quote": 100150.951013 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.03388, "high": 0.03402, "low": 0.03373, "close": 0.03384, "volume": 4651499.0, "close_time": 1761116399999, "quote_volume": 157590.864989, "trades": 2136, "taker_buy_base": 2249117.0, "taker_buy_quote": 76207.347953 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.03383, "high": 0.03431, "low": 0.03378, "close": 0.03428, "volume": 5813096.0, "close_time": 1761119999999, "quote_volume": 197787.651342, "trades": 2980, "taker_buy_base": 2715000.4, "taker_buy_quote": 92433.762922 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.03428, "high": 0.03429, "low": 0.034, "close": 0.03415, "volume": 3735377.1, "close_time": 1761123599999, "quote_volume": 127435.313016, "trades": 1950, "taker_buy_base": 1669523.7, "taker_buy_quote": 56956.412424 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.03415, "high": 0.03424, "low": 0.0336, "close": 0.03382, "volume": 6923157.6, "close_time": 1761127199999, "quote_volume": 235208.444558, "trades": 2214, "taker_buy_base": 1820635.0, "taker_buy_quote": 61733.297757 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.03382, "high": 0.03401, "low": 0.03357, "close": 0.03366, "volume": 4206520.1, "close_time": 1761130799999, "quote_volume": 142171.138229, "trades": 1978, "taker_buy_base": 1975362.1, "taker_buy_quote": 66798.730621 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.03366, "high": 0.03419, "low": 0.03328, "close": 0.03386, "volume": 7596403.0, "close_time": 1761134399999, "quote_volume": 256474.415314, "trades": 4933, "taker_buy_base": 3447856.1, "taker_buy_quote": 116569.211242 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.03386, "high": 0.03414, "low": 0.03373, "close": 0.03393, "volume": 3798904.0, "close_time": 1761137999999, "quote_volume": 129000.760967, "trades": 2265, "taker_buy_base": 2115841.2, "taker_buy_quote": 71857.899665 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.03394, "high": 0.03412, "low": 0.0335, "close": 0.03396, "volume": 8045817.6, "close_time": 1761141599999, "quote_volume": 271913.237152, "trades": 5006, "taker_buy_base": 4410759.4, "taker_buy_quote": 148990.65748 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.03395, "high": 0.03423, "low": 0.03332, "close": 0.03423, "volume": 13047684.5, "close_time": 1761145199999, "quote_volume": 439794.786686, "trades": 8047, "taker_buy_base": 6936179.7, "taker_buy_quote": 233984.322279 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.03423, "high": 0.03456, "low": 0.03363, "close": 0.03393, "volume": 7911930.4, "close_time": 1761148799999, "quote_volume": 269481.025014, "trades": 5709, "taker_buy_base": 3452170.3, "taker_buy_quote": 117621.743685 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.03393, "high": 0.03423, "low": 0.03355, "close": 0.03382, "volume": 8616458.3, "close_time": 1761152399999, "quote_volume": 291818.474161, "trades": 5207, "taker_buy_base": 3965738.4, "taker_buy_quote": 134379.782597 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.03381, "high": 0.03388, "low": 0.03313, "close": 0.0333, "volume": 4634968.1, "close_time": 1761155999999, "quote_volume": 155107.548559, "trades": 2617, "taker_buy_base": 2505700.0, "taker_buy_quote": 83752.04846 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.0333, "high": 0.03354, "low": 0.03312, "close": 0.03341, "volume": 6444225.5, "close_time": 1761159599999, "quote_volume": 215108.091369, "trades": 3626, "taker_buy_base": 3060251.2, "taker_buy_quote": 102153.534256 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.03342, "high": 0.0338, "low": 0.0331, "close": 0.0334, "volume": 4741791.7, "close_time": 1761163199999, "quote_volume": 158593.849213, "trades": 2981, "taker_buy_base": 1961783.7, "taker_buy_quote": 65657.078086 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0334, "high": 0.0335, "low": 0.03266, "close": 0.0327, "volume": 5094813.8, "close_time": 1761166799999, "quote_volume": 168119.46156, "trades": 2853, "taker_buy_base": 2235223.8, "taker_buy_quote": 73804.554099 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.03269, "high": 0.0327, "low": 0.03155, "close": 0.03206, "volume": 10448085.6, "close_time": 1761170399999, "quote_volume": 335428.674343, "trades": 5066, "taker_buy_base": 4712707.4, "taker_buy_quote": 151362.553959 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.03204, "high": 0.03229, "low": 0.03191, "close": 0.03196, "volume": 4321420.5, "close_time": 1761173999999, "quote_volume": 138575.309199, "trades": 2383, "taker_buy_base": 1574764.2, "taker_buy_quote": 50518.549305 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.03196, "high": 0.03277, "low": 0.03194, "close": 0.03263, "volume": 3158908.7, "close_time": 1761177599999, "quote_volume": 102637.250254, "trades": 2021, "taker_buy_base": 1624429.6, "taker_buy_quote": 52766.313953 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03264, "high": 0.03301, "low": 0.0326, "close": 0.03293, "volume": 5091274.0, "close_time": 1761181199999, "quote_volume": 167345.570912, "trades": 1619, "taker_buy_base": 3482162.0, "taker_buy_quote": 114499.610617 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.03292, "high": 0.03312, "low": 0.03268, "close": 0.03281, "volume": 2114228.6, "close_time": 1761184799999, "quote_volume": 69473.380436, "trades": 1123, "taker_buy_base": 991274.2, "taker_buy_quote": 32619.137856 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.03282, "high": 0.03305, "low": 0.03281, "close": 0.03294, "volume": 1034764.2, "close_time": 1761188399999, "quote_volume": 34100.087856, "trades": 617, "taker_buy_base": 555800.4, "taker_buy_quote": 18321.96496 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.03292, "high": 0.033, "low": 0.03277, "close": 0.03281, "volume": 1072786.7, "close_time": 1761191999999, "quote_volume": 35290.529754, "trades": 593, "taker_buy_base": 515116.3, "taker_buy_quote": 16953.197934 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.03282, "high": 0.03316, "low": 0.03277, "close": 0.03305, "volume": 1590822.8, "close_time": 1761195599999, "quote_volume": 52524.752519, "trades": 739, "taker_buy_base": 1030272.1, "taker_buy_quote": 34016.386029 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.03306, "high": 0.0333, "low": 0.03303, "close": 0.03327, "volume": 2462308.9, "close_time": 1761199199999, "quote_volume": 81638.979333, "trades": 956, "taker_buy_base": 840547.9, "taker_buy_quote": 27893.918673 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.03328, "high": 0.03372, "low": 0.03322, "close": 0.03349, "volume": 4755689.1, "close_time": 1761202799999, "quote_volume": 159308.828847, "trades": 2385, "taker_buy_base": 1882960.1, "taker_buy_quote": 63140.690277 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.03349, "high": 0.03349, "low": 0.03325, "close": 0.03337, "volume": 1968694.2, "close_time": 1761206399999, "quote_volume": 65724.639845, "trades": 912, "taker_buy_base": 1108471.7, "taker_buy_quote": 37035.950139 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.03337, "high": 0.03365, "low": 0.03337, "close": 0.03353, "volume": 2267706.0, "close_time": 1761209999999, "quote_volume": 75983.823772, "trades": 1083, "taker_buy_base": 1421598.1, "taker_buy_quote": 47628.879032 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.03353, "high": 0.03361, "low": 0.03343, "close": 0.03346, "volume": 1607106.8, "close_time": 1761213599999, "quote_volume": 53854.522107, "trades": 789, "taker_buy_base": 944942.3, "taker_buy_quote": 31674.46067 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.03348, "high": 0.03365, "low": 0.03328, "close": 0.03332, "volume": 2839397.2, "close_time": 1761217199999, "quote_volume": 95018.264736, "trades": 1004, "taker_buy_base": 1913022.3, "taker_buy_quote": 64040.12365 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.03329, "high": 0.03335, "low": 0.03302, "close": 0.0331, "volume": 3134649.4, "close_time": 1761220799999, "quote_volume": 104001.966519, "trades": 1198, "taker_buy_base": 1674347.5, "taker_buy_quote": 55573.244658 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.03309, "high": 0.03309, "low": 0.03273, "close": 0.03303, "volume": 2612122.9, "close_time": 1761224399999, "quote_volume": 86012.619184, "trades": 1620, "taker_buy_base": 1294372.9, "taker_buy_quote": 42631.844171 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.03304, "high": 0.03345, "low": 0.0328, "close": 0.03329, "volume": 4934253.6, "close_time": 1761227999999, "quote_volume": 163548.583577, "trades": 2543, "taker_buy_base": 2507744.6, "taker_buy_quote": 83173.440113 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.0333, "high": 0.03333, "low": 0.03289, "close": 0.03309, "volume": 3039792.3, "close_time": 1761231599999, "quote_volume": 100592.753518, "trades": 2123, "taker_buy_base": 1510920.2, "taker_buy_quote": 50015.17599 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.0331, "high": 0.03364, "low": 0.03301, "close": 0.03341, "volume": 3418822.3, "close_time": 1761235199999, "quote_volume": 114171.397674, "trades": 2440, "taker_buy_base": 1812207.3, "taker_buy_quote": 60526.516678 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.03342, "high": 0.03399, "low": 0.03333, "close": 0.03388, "volume": 2061787.6, "close_time": 1761238799999, "quote_volume": 69244.522221, "trades": 1344, "taker_buy_base": 1227358.1, "taker_buy_quote": 41243.622757 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.03389, "high": 0.03419, "low": 0.03343, "close": 0.03413, "volume": 4032609.9, "close_time": 1761242399999, "quote_volume": 136459.748705, "trades": 2476, "taker_buy_base": 1905196.7, "taker_buy_quote": 64496.952544 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.03414, "high": 0.03416, "low": 0.0336, "close": 0.03365, "volume": 2424658.6, "close_time": 1761245999999, "quote_volume": 82060.166214, "trades": 1269, "taker_buy_base": 942969.2, "taker_buy_quote": 31914.954531 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.03365, "high": 0.03365, "low": 0.03326, "close": 0.03341, "volume": 1480182.1, "close_time": 1761249599999, "quote_volume": 49439.536014, "trades": 956, "taker_buy_base": 632892.0, "taker_buy_quote": 21124.915022 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.03341, "high": 0.03343, "low": 0.0329, "close": 0.03301, "volume": 2623038.6, "close_time": 1761253199999, "quote_volume": 87043.677769, "trades": 1393, "taker_buy_base": 1231723.8, "taker_buy_quote": 40892.384628 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.03301, "high": 0.03313, "low": 0.03287, "close": 0.03291, "volume": 1235512.8, "close_time": 1761256799999, "quote_volume": 40783.049668, "trades": 661, "taker_buy_base": 498736.6, "taker_buy_quote": 16463.062073 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.03291, "high": 0.03308, "low": 0.03285, "close": 0.03302, "volume": 1376653.0, "close_time": 1761260399999, "quote_volume": 45430.771577, "trades": 918, "taker_buy_base": 752537.2, "taker_buy_quote": 24833.560979 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.03303, "high": 0.03337, "low": 0.03298, "close": 0.03335, "volume": 954431.9, "close_time": 1761263999999, "quote_volume": 31633.070917, "trades": 834, "taker_buy_base": 479570.5, "taker_buy_quote": 15907.337658 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.03337, "high": 0.03373, "low": 0.0332, "close": 0.0336, "volume": 2367674.1, "close_time": 1761267599999, "quote_volume": 79191.080773, "trades": 1364, "taker_buy_base": 1556757.1, "taker_buy_quote": 52087.035321 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.03362, "high": 0.03368, "low": 0.03336, "close": 0.03352, "volume": 1451423.9, "close_time": 1761271199999, "quote_volume": 48670.563402, "trades": 910, "taker_buy_base": 735738.1, "taker_buy_quote": 24682.784877 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.03353, "high": 0.03356, "low": 0.03332, "close": 0.03344, "volume": 1057669.4, "close_time": 1761274799999, "quote_volume": 35358.033746, "trades": 712, "taker_buy_base": 527429.2, "taker_buy_quote": 17643.369077 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.03344, "high": 0.03348, "low": 0.03333, "close": 0.03345, "volume": 1265876.7, "close_time": 1761278399999, "quote_volume": 42275.94817, "trades": 636, "taker_buy_base": 556087.6, "taker_buy_quote": 18580.052804 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.03345, "high": 0.03419, "low": 0.03335, "close": 0.03402, "volume": 3069541.6, "close_time": 1761281999999, "quote_volume": 104052.415748, "trades": 1912, "taker_buy_base": 1834247.6, "taker_buy_quote": 62141.083364 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.03402, "high": 0.0344, "low": 0.034, "close": 0.0343, "volume": 5207555.9, "close_time": 1761285599999, "quote_volume": 178044.333818, "trades": 1854, "taker_buy_base": 2583067.1, "taker_buy_quote": 88375.254045 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.03429, "high": 0.03432, "low": 0.0341, "close": 0.03423, "volume": 2630534.7, "close_time": 1761289199999, "quote_volume": 90017.959229, "trades": 1234, "taker_buy_base": 1362256.6, "taker_buy_quote": 46629.69073 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.03424, "high": 0.03424, "low": 0.03385, "close": 0.03403, "volume": 1549504.7, "close_time": 1761292799999, "quote_volume": 52761.408548, "trades": 1028, "taker_buy_base": 636460.3, "taker_buy_quote": 21672.167698 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.03403, "high": 0.03428, "low": 0.03388, "close": 0.03419, "volume": 2741025.8, "close_time": 1761296399999, "quote_volume": 93395.792436, "trades": 1504, "taker_buy_base": 1212710.2, "taker_buy_quote": 41348.00375 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0342, "high": 0.03421, "low": 0.03389, "close": 0.03395, "volume": 1382072.2, "close_time": 1761299999999, "quote_volume": 47068.452549, "trades": 814, "taker_buy_base": 634175.9, "taker_buy_quote": 21599.081926 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.03394, "high": 0.03396, "low": 0.03373, "close": 0.03376, "volume": 1235811.6, "close_time": 1761303599999, "quote_volume": 41810.342149, "trades": 645, "taker_buy_base": 498428.2, "taker_buy_quote": 16872.357365 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.03376, "high": 0.03388, "low": 0.0335, "close": 0.03377, "volume": 2037165.2, "close_time": 1761307199999, "quote_volume": 68680.01971, "trades": 1187, "taker_buy_base": 759102.9, "taker_buy_quote": 25594.608593 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.03377, "high": 0.03458, "low": 0.03369, "close": 0.03405, "volume": 9321902.7, "close_time": 1761310799999, "quote_volume": 318014.99118, "trades": 5232, "taker_buy_base": 4556775.9, "taker_buy_quote": 155345.018129 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.03405, "high": 0.03407, "low": 0.03344, "close": 0.03374, "volume": 5815322.5, "close_time": 1761314399999, "quote_volume": 196499.338317, "trades": 3267, "taker_buy_base": 2037482.9, "taker_buy_quote": 68814.274716 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.03374, "high": 0.03374, "low": 0.033, "close": 0.0331, "volume": 6471103.3, "close_time": 1761317999999, "quote_volume": 215364.616001, "trades": 3741, "taker_buy_base": 1845072.8, "taker_buy_quote": 61373.218655 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.03311, "high": 0.03328, "low": 0.03278, "close": 0.0329, "volume": 5237462.4, "close_time": 1761321599999, "quote_volume": 172962.251692, "trades": 2466, "taker_buy_base": 1885000.9, "taker_buy_quote": 62317.316229 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.03289, "high": 0.03302, "low": 0.03267, "close": 0.03289, "volume": 3279291.4, "close_time": 1761325199999, "quote_volume": 107689.971356, "trades": 1593, "taker_buy_base": 1204421.7, "taker_buy_quote": 39572.750274 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.03289, "high": 0.03315, "low": 0.03285, "close": 0.03291, "volume": 2776469.6, "close_time": 1761328799999, "quote_volume": 91635.373548, "trades": 1455, "taker_buy_base": 928152.4, "taker_buy_quote": 30639.71061 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.03293, "high": 0.0332, "low": 0.03292, "close": 0.03318, "volume": 2655783.1, "close_time": 1761332399999, "quote_volume": 87926.161284, "trades": 1440, "taker_buy_base": 942880.9, "taker_buy_quote": 31213.695912 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.03319, "high": 0.03349, "low": 0.03315, "close": 0.03323, "volume": 2997686.4, "close_time": 1761335999999, "quote_volume": 99963.717256, "trades": 1539, "taker_buy_base": 968616.9, "taker_buy_quote": 32282.579026 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.03322, "high": 0.03357, "low": 0.03317, "close": 0.03349, "volume": 5302325.2, "close_time": 1761339599999, "quote_volume": 177141.29335, "trades": 1383, "taker_buy_base": 3002315.7, "taker_buy_quote": 100269.569415 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0335, "high": 0.03361, "low": 0.03341, "close": 0.03355, "volume": 3730064.4, "close_time": 1761343199999, "quote_volume": 125024.007168, "trades": 1094, "taker_buy_base": 1540400.9, "taker_buy_quote": 51638.068535 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.03355, "high": 0.03373, "low": 0.03343, "close": 0.03358, "volume": 2760207.5, "close_time": 1761346799999, "quote_volume": 92750.52288, "trades": 924, "taker_buy_base": 1229882.7, "taker_buy_quote": 41363.19392 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.03357, "high": 0.03364, "low": 0.03345, "close": 0.03354, "volume": 1728376.2, "close_time": 1761350399999, "quote_volume": 57946.59475, "trades": 596, "taker_buy_base": 336006.2, "taker_buy_quote": 11263.863364 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.03352, "high": 0.03357, "low": 0.03323, "close": 0.03328, "volume": 1892605.0, "close_time": 1761353999999, "quote_volume": 63200.351184, "trades": 864, "taker_buy_base": 605783.0, "taker_buy_quote": 20229.53462 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.03328, "high": 0.03341, "low": 0.03313, "close": 0.03327, "volume": 1686699.1, "close_time": 1761357599999, "quote_volume": 56083.306103, "trades": 891, "taker_buy_base": 511281.4, "taker_buy_quote": 17017.342006 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.03328, "high": 0.0335, "low": 0.03321, "close": 0.03342, "volume": 3506379.0, "close_time": 1761361199999, "quote_volume": 116914.911655, "trades": 1285, "taker_buy_base": 1308564.4, "taker_buy_quote": 43675.59562 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.03341, "high": 0.03345, "low": 0.03317, "close": 0.03318, "volume": 4552230.1, "close_time": 1761364799999, "quote_volume": 151676.91079, "trades": 1287, "taker_buy_base": 1000480.6, "taker_buy_quote": 33360.911445 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.03319, "high": 0.03336, "low": 0.03299, "close": 0.03303, "volume": 3821387.1, "close_time": 1761368399999, "quote_volume": 126683.879086, "trades": 1088, "taker_buy_base": 730467.8, "taker_buy_quote": 24202.864101 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.03304, "high": 0.03304, "low": 0.03276, "close": 0.0328, "volume": 2768428.1, "close_time": 1761371999999, "quote_volume": 91013.316053, "trades": 948, "taker_buy_base": 747199.6, "taker_buy_quote": 24570.733255 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0328, "high": 0.03287, "low": 0.03259, "close": 0.03274, "volume": 6026094.1, "close_time": 1761375599999, "quote_volume": 196966.362873, "trades": 1717, "taker_buy_base": 2055620.6, "taker_buy_quote": 67264.593645 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.03274, "high": 0.03298, "low": 0.03258, "close": 0.03263, "volume": 4198474.4, "close_time": 1761379199999, "quote_volume": 137685.655281, "trades": 2339, "taker_buy_base": 2458045.1, "taker_buy_quote": 80653.804624 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.03262, "high": 0.03292, "low": 0.03261, "close": 0.0328, "volume": 1885066.1, "close_time": 1761382799999, "quote_volume": 61795.283141, "trades": 987, "taker_buy_base": 407358.0, "taker_buy_quote": 13348.929888 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.03279, "high": 0.03279, "low": 0.03243, "close": 0.0325, "volume": 3621876.3, "close_time": 1761386399999, "quote_volume": 118063.703144, "trades": 1680, "taker_buy_base": 1203336.7, "taker_buy_quote": 39245.613759 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.03251, "high": 0.03256, "low": 0.03235, "close": 0.03242, "volume": 3079715.2, "close_time": 1761389999999, "quote_volume": 99913.286581, "trades": 1442, "taker_buy_base": 1331681.7, "taker_buy_quote": 43219.157101 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.03241, "high": 0.03255, "low": 0.03236, "close": 0.03251, "volume": 1570362.5, "close_time": 1761393599999, "quote_volume": 50953.39396, "trades": 693, "taker_buy_base": 785510.4, "taker_buy_quote": 25476.582175 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.03253, "high": 0.03282, "low": 0.03252, "close": 0.03268, "volume": 5428331.4, "close_time": 1761397199999, "quote_volume": 177592.04945, "trades": 1412, "taker_buy_base": 4089671.1, "taker_buy_quote": 133808.260386 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.03268, "high": 0.03271, "low": 0.03248, "close": 0.03256, "volume": 2230569.4, "close_time": 1761400799999, "quote_volume": 72715.67622, "trades": 1335, "taker_buy_base": 835960.0, "taker_buy_quote": 27257.44766 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.03256, "high": 0.03286, "low": 0.03252, "close": 0.03282, "volume": 4097730.2, "close_time": 1761404399999, "quote_volume": 133785.139647, "trades": 2189, "taker_buy_base": 2568483.5, "taker_buy_quote": 83850.957542 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.03282, "high": 0.03284, "low": 0.03259, "close": 0.03269, "volume": 3284780.0, "close_time": 1761407999999, "quote_volume": 107439.571526, "trades": 2114, "taker_buy_base": 1556563.9, "taker_buy_quote": 50932.232787 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.03268, "high": 0.03272, "low": 0.03251, "close": 0.0326, "volume": 3083046.1, "close_time": 1761411599999, "quote_volume": 100491.729902, "trades": 1998, "taker_buy_base": 1054185.9, "taker_buy_quote": 34372.282812 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0326, "high": 0.03273, "low": 0.03248, "close": 0.03255, "volume": 2283624.4, "close_time": 1761415199999, "quote_volume": 74425.274082, "trades": 1524, "taker_buy_base": 653973.2, "taker_buy_quote": 21340.44328 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.03255, "high": 0.03295, "low": 0.03248, "close": 0.03282, "volume": 3059571.0, "close_time": 1761418799999, "quote_volume": 100255.17746, "trades": 1714, "taker_buy_base": 995821.3, "taker_buy_quote": 32624.849505 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.03282, "high": 0.03288, "low": 0.03274, "close": 0.03284, "volume": 2903545.2, "close_time": 1761422399999, "quote_volume": 95292.010309, "trades": 1369, "taker_buy_base": 1334707.4, "taker_buy_quote": 43814.095613 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.03285, "high": 0.03293, "low": 0.03265, "close": 0.03266, "volume": 1956234.2, "close_time": 1761425999999, "quote_volume": 64200.399345, "trades": 1317, "taker_buy_base": 483288.9, "taker_buy_quote": 15866.434712 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.03268, "high": 0.03271, "low": 0.03247, "close": 0.0326, "volume": 3050812.8, "close_time": 1761429599999, "quote_volume": 99305.60832, "trades": 1370, "taker_buy_base": 1298185.4, "taker_buy_quote": 42242.017643 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.0326, "high": 0.03281, "low": 0.03237, "close": 0.03273, "volume": 6580413.2, "close_time": 1761433199999, "quote_volume": 214560.250218, "trades": 2645, "taker_buy_base": 3139672.5, "taker_buy_quote": 102421.693196 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.03273, "high": 0.03274, "low": 0.03246, "close": 0.03248, "volume": 2059283.3, "close_time": 1761436799999, "quote_volume": 67040.40968, "trades": 1379, "taker_buy_base": 723676.7, "taker_buy_quote": 23572.391881 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.03248, "high": 0.03248, "low": 0.0321, "close": 0.03211, "volume": 8003985.7, "close_time": 1761440399999, "quote_volume": 258136.110772, "trades": 3012, "taker_buy_base": 2459142.0, "taker_buy_quote": 79353.45275 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.03211, "high": 0.03213, "low": 0.03167, "close": 0.03179, "volume": 5733825.2, "close_time": 1761443999999, "quote_volume": 183253.468535, "trades": 3017, "taker_buy_base": 2504546.2, "taker_buy_quote": 80100.137339 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.03179, "high": 0.03181, "low": 0.03155, "close": 0.03163, "volume": 4986706.1, "close_time": 1761447599999, "quote_volume": 158032.519377, "trades": 2400, "taker_buy_base": 2700031.3, "taker_buy_quote": 85587.30063 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.03163, "high": 0.0317, "low": 0.03153, "close": 0.0316, "volume": 4086896.1, "close_time": 1761451199999, "quote_volume": 129236.31528, "trades": 1852, "taker_buy_base": 1904214.0, "taker_buy_quote": 60226.93837 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.03159, "high": 0.03186, "low": 0.03158, "close": 0.03174, "volume": 5763838.5, "close_time": 1761454799999, "quote_volume": 182977.615244, "trades": 2467, "taker_buy_base": 3255546.8, "taker_buy_quote": 103354.455412 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.03174, "high": 0.03197, "low": 0.03172, "close": 0.03188, "volume": 6878236.9, "close_time": 1761458399999, "quote_volume": 218967.274018, "trades": 2399, "taker_buy_base": 3059527.5, "taker_buy_quote": 97433.213863 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0319, "high": 0.03195, "low": 0.03173, "close": 0.03191, "volume": 4977601.2, "close_time": 1761461999999, "quote_volume": 158497.313479, "trades": 2475, "taker_buy_base": 1854189.2, "taker_buy_quote": 59055.762427 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.03193, "high": 0.03221, "low": 0.0318, "close": 0.03208, "volume": 5794916.3, "close_time": 1761465599999, "quote_volume": 185328.670406, "trades": 2609, "taker_buy_base": 1880805.5, "taker_buy_quote": 60181.587878 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.03209, "high": 0.0323, "low": 0.03204, "close": 0.03227, "volume": 5578400.9, "close_time": 1761469199999, "quote_volume": 179255.941623, "trades": 2111, "taker_buy_base": 3930565.4, "taker_buy_quote": 126281.511477 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.03228, "high": 0.0329, "low": 0.03215, "close": 0.03277, "volume": 5569175.9, "close_time": 1761472799999, "quote_volume": 181186.400585, "trades": 2251, "taker_buy_base": 2493597.6, "taker_buy_quote": 81298.738998 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.03278, "high": 0.03282, "low": 0.03254, "close": 0.0328, "volume": 3584693.1, "close_time": 1761476399999, "quote_volume": 117164.956529, "trades": 1402, "taker_buy_base": 1873174.8, "taker_buy_quote": 61236.695336 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.03278, "high": 0.03351, "low": 0.03262, "close": 0.03349, "volume": 6526774.2, "close_time": 1761479999999, "quote_volume": 216372.73806, "trades": 2878, "taker_buy_base": 3405275.8, "taker_buy_quote": 112979.064508 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0335, "high": 0.0338, "low": 0.03346, "close": 0.03371, "volume": 6857798.1, "close_time": 1761483599999, "quote_volume": 230881.299016, "trades": 2545, "taker_buy_base": 4552228.8, "taker_buy_quote": 153342.333967 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.03372, "high": 0.03375, "low": 0.03341, "close": 0.03357, "volume": 3221774.6, "close_time": 1761487199999, "quote_volume": 108232.674613, "trades": 1509, "taker_buy_base": 1726148.3, "taker_buy_quote": 57995.807719 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.03358, "high": 0.03358, "low": 0.0332, "close": 0.03335, "volume": 3440456.3, "close_time": 1761490799999, "quote_volume": 114776.907329, "trades": 1342, "taker_buy_base": 1166981.0, "taker_buy_quote": 38922.049328 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.03335, "high": 0.03347, "low": 0.03316, "close": 0.03343, "volume": 3561561.9, "close_time": 1761494399999, "quote_volume": 118647.073784, "trades": 1001, "taker_buy_base": 1410173.1, "taker_buy_quote": 46986.006083 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.03343, "high": 0.03344, "low": 0.0331, "close": 0.03314, "volume": 3629309.9, "close_time": 1761497999999, "quote_volume": 120783.845222, "trades": 1108, "taker_buy_base": 1341922.1, "taker_buy_quote": 44608.014291 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.03314, "high": 0.03317, "low": 0.03305, "close": 0.0331, "volume": 1660266.1, "close_time": 1761501599999, "quote_volume": 54969.703165, "trades": 745, "taker_buy_base": 658863.3, "taker_buy_quote": 21810.59884 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.03311, "high": 0.03327, "low": 0.03304, "close": 0.03323, "volume": 2200611.8, "close_time": 1761505199999, "quote_volume": 72944.406643, "trades": 861, "taker_buy_base": 1110975.3, "taker_buy_quote": 36843.633614 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.03325, "high": 0.03325, "low": 0.03313, "close": 0.03322, "volume": 959281.9, "close_time": 1761508799999, "quote_volume": 31848.491007, "trades": 543, "taker_buy_base": 515504.2, "taker_buy_quote": 17118.602565 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.03321, "high": 0.03358, "low": 0.0331, "close": 0.0332, "volume": 3952555.6, "close_time": 1761512399999, "quote_volume": 131622.588602, "trades": 1387, "taker_buy_base": 2434979.3, "taker_buy_quote": 81092.52426 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.03321, "high": 0.03357, "low": 0.03316, "close": 0.03352, "volume": 1868557.2, "close_time": 1761515999999, "quote_volume": 62371.257397, "trades": 858, "taker_buy_base": 931258.7, "taker_buy_quote": 31091.364008 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.03353, "high": 0.03421, "low": 0.03353, "close": 0.03418, "volume": 6745069.3, "close_time": 1761519599999, "quote_volume": 229275.336737, "trades": 3536, "taker_buy_base": 4060893.7, "taker_buy_quote": 138055.482032 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.03417, "high": 0.03426, "low": 0.03381, "close": 0.03386, "volume": 2229369.2, "close_time": 1761523199999, "quote_volume": 75937.827409, "trades": 1357, "taker_buy_base": 783098.5, "taker_buy_quote": 26679.335277 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.03387, "high": 0.03417, "low": 0.03376, "close": 0.03413, "volume": 5319357.0, "close_time": 1761526799999, "quote_volume": 180610.031149, "trades": 1379, "taker_buy_base": 4088368.9, "taker_buy_quote": 138810.997771 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.03412, "high": 0.03435, "low": 0.03396, "close": 0.03432, "volume": 4656132.2, "close_time": 1761530399999, "quote_volume": 159386.794971, "trades": 1498, "taker_buy_base": 1924791.8, "taker_buy_quote": 65886.663775 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.03432, "high": 0.03451, "low": 0.03412, "close": 0.03434, "volume": 3551467.0, "close_time": 1761533999999, "quote_volume": 121986.483155, "trades": 1319, "taker_buy_base": 1857365.4, "taker_buy_quote": 63794.889584 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.03433, "high": 0.03445, "low": 0.03424, "close": 0.03445, "volume": 1175032.1, "close_time": 1761537599999, "quote_volume": 40372.182468, "trades": 880, "taker_buy_base": 678201.8, "taker_buy_quote": 23309.181257 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.03444, "high": 0.03459, "low": 0.03426, "close": 0.03459, "volume": 1701484.5, "close_time": 1761541199999, "quote_volume": 58567.539987, "trades": 848, "taker_buy_base": 1003801.3, "taker_buy_quote": 34541.657302 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.03459, "high": 0.03509, "low": 0.03452, "close": 0.03454, "volume": 3008359.1, "close_time": 1761544799999, "quote_volume": 104705.739193, "trades": 1564, "taker_buy_base": 1330927.5, "taker_buy_quote": 46289.671381 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.03454, "high": 0.03478, "low": 0.03415, "close": 0.03465, "volume": 7363220.7, "close_time": 1761548399999, "quote_volume": 254306.098558, "trades": 2137, "taker_buy_base": 2897439.1, "taker_buy_quote": 100048.850538 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.03464, "high": 0.03474, "low": 0.03412, "close": 0.03435, "volume": 2932671.7, "close_time": 1761551999999, "quote_volume": 100894.814794, "trades": 1676, "taker_buy_base": 1730236.3, "taker_buy_quote": 59482.56529 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.03434, "high": 0.03443, "low": 0.03379, "close": 0.03389, "volume": 4207614.2, "close_time": 1761555599999, "quote_volume": 143333.89172, "trades": 1966, "taker_buy_base": 1755579.4, "taker_buy_quote": 59873.190618 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.03388, "high": 0.03392, "low": 0.03327, "close": 0.03333, "volume": 3650307.7, "close_time": 1761559199999, "quote_volume": 122417.275518, "trades": 2105, "taker_buy_base": 1334189.9, "taker_buy_quote": 44679.648503 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.03332, "high": 0.03358, "low": 0.03323, "close": 0.0333, "volume": 3238512.0, "close_time": 1761562799999, "quote_volume": 108136.744659, "trades": 1429, "taker_buy_base": 1444593.4, "taker_buy_quote": 48283.527401 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.03333, "high": 0.03353, "low": 0.03313, "close": 0.03344, "volume": 4176731.6, "close_time": 1761566399999, "quote_volume": 139185.514961, "trades": 1519, "taker_buy_base": 1408461.5, "taker_buy_quote": 46931.945402 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.03343, "high": 0.03343, "low": 0.033, "close": 0.03301, "volume": 3175236.4, "close_time": 1761569999999, "quote_volume": 105405.670107, "trades": 1424, "taker_buy_base": 1734998.6, "taker_buy_quote": 57640.174654 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.03302, "high": 0.03328, "low": 0.03262, "close": 0.03315, "volume": 6084318.3, "close_time": 1761573599999, "quote_volume": 201160.704643, "trades": 2947, "taker_buy_base": 4123854.5, "taker_buy_quote": 136467.222097 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.03316, "high": 0.03322, "low": 0.03273, "close": 0.03295, "volume": 6349748.5, "close_time": 1761577199999, "quote_volume": 209354.692406, "trades": 2409, "taker_buy_base": 4335998.5, "taker_buy_quote": 142999.143417 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.03297, "high": 0.0333, "low": 0.03297, "close": 0.03305, "volume": 5924867.1, "close_time": 1761580799999, "quote_volume": 196241.400805, "trades": 2107, "taker_buy_base": 4734574.8, "taker_buy_quote": 156836.071861 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.03305, "high": 0.03431, "low": 0.03304, "close": 0.03429, "volume": 11847362.9, "close_time": 1761584399999, "quote_volume": 399521.018707, "trades": 3897, "taker_buy_base": 7177018.2, "taker_buy_quote": 241980.072402 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.03428, "high": 0.03469, "low": 0.03414, "close": 0.03439, "volume": 9425727.2, "close_time": 1761587999999, "quote_volume": 324230.513241, "trades": 3247, "taker_buy_base": 4999413.6, "taker_buy_quote": 172102.203165 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.03441, "high": 0.03462, "low": 0.03411, "close": 0.03434, "volume": 4259269.5, "close_time": 1761591599999, "quote_volume": 146467.276808, "trades": 1720, "taker_buy_base": 2283747.5, "taker_buy_quote": 78532.266469 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.03435, "high": 0.03437, "low": 0.03373, "close": 0.03382, "volume": 5837206.7, "close_time": 1761595199999, "quote_volume": 198374.511712, "trades": 1793, "taker_buy_base": 3653290.8, "taker_buy_quote": 124110.818112 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.03382, "high": 0.03385, "low": 0.0331, "close": 0.03316, "volume": 6698685.3, "close_time": 1761598799999, "quote_volume": 223768.163666, "trades": 2351, "taker_buy_base": 2529358.1, "taker_buy_quote": 84463.211062 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.03315, "high": 0.03361, "low": 0.0331, "close": 0.0333, "volume": 3518566.1, "close_time": 1761602399999, "quote_volume": 117459.869546, "trades": 991, "taker_buy_base": 1044602.1, "taker_buy_quote": 34840.847521 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.03329, "high": 0.03348, "low": 0.033, "close": 0.03304, "volume": 2693126.2, "close_time": 1761605999999, "quote_volume": 89452.238461, "trades": 1195, "taker_buy_base": 1239006.2, "taker_buy_quote": 41190.743618 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.03303, "high": 0.03308, "low": 0.03276, "close": 0.03291, "volume": 2405785.1, "close_time": 1761609599999, "quote_volume": 79178.861355, "trades": 1294, "taker_buy_base": 1101216.7, "taker_buy_quote": 36272.784314 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0329, "high": 0.03313, "low": 0.03264, "close": 0.03281, "volume": 2967656.2, "close_time": 1761613199999, "quote_volume": 97384.385795, "trades": 1331, "taker_buy_base": 1273051.9, "taker_buy_quote": 41831.011452 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.03282, "high": 0.033, "low": 0.03275, "close": 0.03287, "volume": 1085683.4, "close_time": 1761616799999, "quote_volume": 35710.943477, "trades": 830, "taker_buy_base": 702428.3, "taker_buy_quote": 23101.768367 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.03287, "high": 0.03289, "low": 0.03226, "close": 0.03255, "volume": 3115849.8, "close_time": 1761620399999, "quote_volume": 101343.803605, "trades": 1187, "taker_buy_base": 1325090.2, "taker_buy_quote": 43083.473684 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.03254, "high": 0.03264, "low": 0.03225, "close": 0.0324, "volume": 1651054.1, "close_time": 1761623999999, "quote_volume": 53535.589662, "trades": 823, "taker_buy_base": 844887.3, "taker_buy_quote": 27403.681064 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.03238, "high": 0.03293, "low": 0.03234, "close": 0.03278, "volume": 1615722.9, "close_time": 1761627599999, "quote_volume": 52722.029978, "trades": 768, "taker_buy_base": 725348.3, "taker_buy_quote": 23658.716038 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.03278, "high": 0.03298, "low": 0.03237, "close": 0.03242, "volume": 2439654.6, "close_time": 1761631199999, "quote_volume": 79694.822144, "trades": 1071, "taker_buy_base": 586687.0, "taker_buy_quote": 19188.609633 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.03243, "high": 0.03343, "low": 0.03243, "close": 0.03337, "volume": 4783283.9, "close_time": 1761634799999, "quote_volume": 157057.358203, "trades": 1599, "taker_buy_base": 2741935.1, "taker_buy_quote": 89958.352234 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.03337, "high": 0.03344, "low": 0.03254, "close": 0.03266, "volume": 3572177.1, "close_time": 1761638399999, "quote_volume": 117919.686574, "trades": 1312, "taker_buy_base": 1952927.1, "taker_buy_quote": 64338.062344 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.03265, "high": 0.03299, "low": 0.03258, "close": 0.03286, "volume": 3616965.4, "close_time": 1761641999999, "quote_volume": 118672.327989, "trades": 847, "taker_buy_base": 2687009.0, "taker_buy_quote": 88213.005681 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.03287, "high": 0.03297, "low": 0.03268, "close": 0.03283, "volume": 1803217.0, "close_time": 1761645599999, "quote_volume": 59143.459448, "trades": 563, "taker_buy_base": 1146110.5, "taker_buy_quote": 37579.485448 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.03283, "high": 0.03283, "low": 0.03268, "close": 0.03282, "volume": 1106355.2, "close_time": 1761649199999, "quote_volume": 36249.626022, "trades": 501, "taker_buy_base": 454646.6, "taker_buy_quote": 14894.088265 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.03283, "high": 0.03304, "low": 0.03268, "close": 0.0327, "volume": 1537183.4, "close_time": 1761652799999, "quote_volume": 50511.729055, "trades": 714, "taker_buy_base": 690646.3, "taker_buy_quote": 22694.40001 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0327, "high": 0.03307, "low": 0.03263, "close": 0.03305, "volume": 1332716.0, "close_time": 1761656399999, "quote_volume": 43794.757667, "trades": 657, "taker_buy_base": 716700.7, "taker_buy_quote": 23568.689099 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.03306, "high": 0.03348, "low": 0.03306, "close": 0.03342, "volume": 3424107.7, "close_time": 1761659999999, "quote_volume": 114192.257944, "trades": 1744, "taker_buy_base": 1455567.6, "taker_buy_quote": 48544.881218 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.03343, "high": 0.03359, "low": 0.03217, "close": 0.03283, "volume": 10088139.9, "close_time": 1761663599999, "quote_volume": 331939.494598, "trades": 3861, "taker_buy_base": 4432382.9, "taker_buy_quote": 145684.417299 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.03284, "high": 0.03294, "low": 0.03217, "close": 0.03229, "volume": 5329535.5, "close_time": 1761667199999, "quote_volume": 173266.616604, "trades": 1717, "taker_buy_base": 1770126.5, "taker_buy_quote": 57665.743429 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.03227, "high": 0.03273, "low": 0.03217, "close": 0.03255, "volume": 4227545.8, "close_time": 1761670799999, "quote_volume": 137190.347873, "trades": 1724, "taker_buy_base": 2460510.6, "taker_buy_quote": 79775.005309 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.03255, "high": 0.03257, "low": 0.03212, "close": 0.03217, "volume": 1905276.0, "close_time": 1761674399999, "quote_volume": 61638.651068, "trades": 892, "taker_buy_base": 1084386.2, "taker_buy_quote": 35108.143092 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.03217, "high": 0.03245, "low": 0.032, "close": 0.03221, "volume": 7678994.0, "close_time": 1761677999999, "quote_volume": 246782.378533, "trades": 1613, "taker_buy_base": 2471766.9, "taker_buy_quote": 79530.606427 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.03222, "high": 0.03234, "low": 0.03142, "close": 0.03161, "volume": 7104548.2, "close_time": 1761681599999, "quote_volume": 226322.251917, "trades": 2374, "taker_buy_base": 4023182.2, "taker_buy_quote": 128485.117306 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.03159, "high": 0.03159, "low": 0.03053, "close": 0.03105, "volume": 16954128.5, "close_time": 1761685199999, "quote_volume": 524982.854393, "trades": 6587, "taker_buy_base": 8158751.6, "taker_buy_quote": 252550.612913 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.03104, "high": 0.03133, "low": 0.03065, "close": 0.0311, "volume": 7700046.8, "close_time": 1761688799999, "quote_volume": 238720.666471, "trades": 2712, "taker_buy_base": 3635223.7, "taker_buy_quote": 112661.144679 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0311, "high": 0.03153, "low": 0.03093, "close": 0.03145, "volume": 16090508.9, "close_time": 1761692399999, "quote_volume": 501896.215371, "trades": 2253, "taker_buy_base": 8146956.1, "taker_buy_quote": 253872.589356 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.03145, "high": 0.03149, "low": 0.0313, "close": 0.03141, "volume": 1927303.9, "close_time": 1761695999999, "quote_volume": 60523.726012, "trades": 650, "taker_buy_base": 736357.8, "taker_buy_quote": 23138.12159 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0314, "high": 0.03155, "low": 0.03129, "close": 0.03132, "volume": 1771784.1, "close_time": 1761699599999, "quote_volume": 55663.598601, "trades": 920, "taker_buy_base": 956134.2, "taker_buy_quote": 30019.640147 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0313, "high": 0.03156, "low": 0.03124, "close": 0.03135, "volume": 1220297.4, "close_time": 1761703199999, "quote_volume": 38275.312048, "trades": 827, "taker_buy_base": 625586.8, "taker_buy_quote": 19636.690677 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.03135, "high": 0.03152, "low": 0.0313, "close": 0.03143, "volume": 2250697.9, "close_time": 1761706799999, "quote_volume": 70800.055665, "trades": 705, "taker_buy_base": 843628.0, "taker_buy_quote": 26523.531629 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.03143, "high": 0.03152, "low": 0.03128, "close": 0.0314, "volume": 2223350.0, "close_time": 1761710399999, "quote_volume": 69882.060131, "trades": 1025, "taker_buy_base": 907649.2, "taker_buy_quote": 28511.74599 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.03141, "high": 0.03165, "low": 0.03139, "close": 0.03154, "volume": 2924809.1, "close_time": 1761713999999, "quote_volume": 92340.970928, "trades": 1014, "taker_buy_base": 1524916.1, "taker_buy_quote": 48147.804226 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.03153, "high": 0.03179, "low": 0.03151, "close": 0.03164, "volume": 2013149.8, "close_time": 1761717599999, "quote_volume": 63734.239348, "trades": 1116, "taker_buy_base": 999217.6, "taker_buy_quote": 31650.778541 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.03164, "high": 0.03182, "low": 0.03154, "close": 0.03169, "volume": 1477035.3, "close_time": 1761721199999, "quote_volume": 46774.909574, "trades": 745, "taker_buy_base": 888529.9, "taker_buy_quote": 28158.29944 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.03169, "high": 0.03192, "low": 0.03161, "close": 0.03178, "volume": 2074649.0, "close_time": 1761724799999, "quote_volume": 65906.077145, "trades": 879, "taker_buy_base": 1160950.9, "taker_buy_quote": 36904.310656 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.03179, "high": 0.03188, "low": 0.03154, "close": 0.03169, "volume": 2628502.2, "close_time": 1761728399999, "quote_volume": 83339.537797, "trades": 1032, "taker_buy_base": 1337908.4, "taker_buy_quote": 42450.599022 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.03169, "high": 0.03205, "low": 0.03158, "close": 0.03193, "volume": 3767606.2, "close_time": 1761731999999, "quote_volume": 120092.888223, "trades": 867, "taker_buy_base": 2469018.1, "taker_buy_quote": 78660.711346 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.03193, "high": 0.0324, "low": 0.03189, "close": 0.03212, "volume": 3094849.8, "close_time": 1761735599999, "quote_volume": 99655.397351, "trades": 1390, "taker_buy_base": 1382169.7, "taker_buy_quote": 44461.473119 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.03213, "high": 0.03237, "low": 0.03208, "close": 0.03227, "volume": 2154867.0, "close_time": 1761739199999, "quote_volume": 69478.516956, "trades": 1010, "taker_buy_base": 982432.0, "taker_buy_quote": 31679.557542 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.03228, "high": 0.03238, "low": 0.03213, "close": 0.03228, "volume": 2624477.9, "close_time": 1761742799999, "quote_volume": 84605.613644, "trades": 910, "taker_buy_base": 973825.8, "taker_buy_quote": 31402.285707 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.03229, "high": 0.03264, "low": 0.03225, "close": 0.03244, "volume": 4043674.2, "close_time": 1761746399999, "quote_volume": 131095.600241, "trades": 2323, "taker_buy_base": 2236461.3, "taker_buy_quote": 72533.872726 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.03246, "high": 0.03249, "low": 0.03208, "close": 0.03224, "volume": 2147369.9, "close_time": 1761749999999, "quote_volume": 69259.349945, "trades": 1344, "taker_buy_base": 829378.1, "taker_buy_quote": 26765.52369 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.03225, "high": 0.0323, "low": 0.03152, "close": 0.03165, "volume": 4859101.0, "close_time": 1761753599999, "quote_volume": 154900.676636, "trades": 2377, "taker_buy_base": 2256904.4, "taker_buy_quote": 71938.893528 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.03164, "high": 0.03196, "low": 0.03138, "close": 0.03169, "volume": 3391635.8, "close_time": 1761757199999, "quote_volume": 107420.786094, "trades": 2002, "taker_buy_base": 1383534.6, "taker_buy_quote": 43820.854332 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0317, "high": 0.0327, "low": 0.0317, "close": 0.0327, "volume": 3300577.3, "close_time": 1761760799999, "quote_volume": 106455.00978, "trades": 1901, "taker_buy_base": 1633459.7, "taker_buy_quote": 52602.933794 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0327, "high": 0.03304, "low": 0.03105, "close": 0.03241, "volume": 27894249.6, "close_time": 1761764399999, "quote_volume": 891464.980494, "trades": 17172, "taker_buy_base": 13375357.4, "taker_buy_quote": 427178.138678 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.03242, "high": 0.03351, "low": 0.03229, "close": 0.03329, "volume": 15380430.3, "close_time": 1761767999999, "quote_volume": 507842.349347, "trades": 7518, "taker_buy_base": 8115943.3, "taker_buy_quote": 267878.748206 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0333, "high": 0.03373, "low": 0.03287, "close": 0.03292, "volume": 19467634.7, "close_time": 1761771599999, "quote_volume": 650178.001578, "trades": 10571, "taker_buy_base": 10345868.2, "taker_buy_quote": 345749.112529 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.03293, "high": 0.03329, "low": 0.03275, "close": 0.033, "volume": 3945367.6, "close_time": 1761775199999, "quote_volume": 130153.429884, "trades": 1089, "taker_buy_base": 2130103.7, "taker_buy_quote": 70256.602673 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.033, "high": 0.033, "low": 0.03259, "close": 0.03263, "volume": 1808166.2, "close_time": 1761778799999, "quote_volume": 59282.174168, "trades": 975, "taker_buy_base": 941732.0, "taker_buy_quote": 30886.673523 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.03262, "high": 0.03262, "low": 0.03187, "close": 0.03206, "volume": 4305975.7, "close_time": 1761782399999, "quote_volume": 138919.294549, "trades": 1862, "taker_buy_base": 1809317.6, "taker_buy_quote": 58345.655095 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03206, "high": 0.03241, "low": 0.03184, "close": 0.03235, "volume": 2509319.9, "close_time": 1761785999999, "quote_volume": 80595.333239, "trades": 1941, "taker_buy_base": 1166106.3, "taker_buy_quote": 37457.746837 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.03234, "high": 0.03234, "low": 0.03188, "close": 0.03195, "volume": 2633566.5, "close_time": 1761789599999, "quote_volume": 84384.466553, "trades": 1677, "taker_buy_base": 712933.5, "taker_buy_quote": 22864.548557 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.03196, "high": 0.03244, "low": 0.03191, "close": 0.03234, "volume": 1090474.8, "close_time": 1761793199999, "quote_volume": 35196.291003, "trades": 973, "taker_buy_base": 608053.4, "taker_buy_quote": 19634.264401 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.03235, "high": 0.03239, "low": 0.03193, "close": 0.03205, "volume": 2277974.6, "close_time": 1761796799999, "quote_volume": 73301.546321, "trades": 1240, "taker_buy_base": 1408023.4, "taker_buy_quote": 45239.197082 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.03205, "high": 0.03205, "low": 0.03065, "close": 0.03101, "volume": 10029717.6, "close_time": 1761800399999, "quote_volume": 312646.76058, "trades": 6646, "taker_buy_base": 4434115.2, "taker_buy_quote": 138192.14901 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.03106, "high": 0.03183, "low": 0.03082, "close": 0.03171, "volume": 4319431.0, "close_time": 1761803999999, "quote_volume": 134504.571731, "trades": 2769, "taker_buy_base": 2426293.9, "taker_buy_quote": 75545.835974 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0317, "high": 0.03173, "low": 0.03127, "close": 0.03139, "volume": 2734318.4, "close_time": 1761807599999, "quote_volume": 85961.443472, "trades": 1819, "taker_buy_base": 1579731.5, "taker_buy_quote": 49668.66839 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.03139, "high": 0.03193, "low": 0.0313, "close": 0.03179, "volume": 1543645.0, "close_time": 1761811199999, "quote_volume": 48999.739351, "trades": 1329, "taker_buy_base": 869687.5, "taker_buy_quote": 27601.629039 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.03179, "high": 0.03184, "low": 0.03134, "close": 0.03139, "volume": 2127938.3, "close_time": 1761814799999, "quote_volume": 67215.675641, "trades": 1188, "taker_buy_base": 1033904.0, "taker_buy_quote": 32658.052517 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0314, "high": 0.03147, "low": 0.03104, "close": 0.03112, "volume": 2746985.0, "close_time": 1761818399999, "quote_volume": 85659.239774, "trades": 1495, "taker_buy_base": 1328210.7, "taker_buy_quote": 41426.560007 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.03111, "high": 0.03132, "low": 0.03092, "close": 0.03104, "volume": 2312397.8, "close_time": 1761821999999, "quote_volume": 71927.704827, "trades": 1376, "taker_buy_base": 1357993.4, "taker_buy_quote": 42237.548822 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.03104, "high": 0.03124, "low": 0.03096, "close": 0.03103, "volume": 1978060.6, "close_time": 1761825599999, "quote_volume": 61515.985325, "trades": 1363, "taker_buy_base": 1029360.3, "taker_buy_quote": 32015.963218 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.03103, "high": 0.03118, "low": 0.0302, "close": 0.03052, "volume": 12852412.7, "close_time": 1761829199999, "quote_volume": 392117.134485, "trades": 5978, "taker_buy_base": 6487441.5, "taker_buy_quote": 197886.850374 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.03051, "high": 0.03054, "low": 0.02954, "close": 0.02961, "volume": 8561422.1, "close_time": 1761832799999, "quote_volume": 256847.034351, "trades": 4922, "taker_buy_base": 3708178.3, "taker_buy_quote": 111332.489792 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.02961, "high": 0.0299, "low": 0.02944, "close": 0.02971, "volume": 7351417.8, "close_time": 1761836399999, "quote_volume": 218097.781115, "trades": 3775, "taker_buy_base": 3910076.0, "taker_buy_quote": 116026.178927 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0297, "high": 0.02979, "low": 0.029, "close": 0.02912, "volume": 8529360.5, "close_time": 1761839999999, "quote_volume": 249857.360456, "trades": 4460, "taker_buy_base": 3535980.2, "taker_buy_quote": 103610.724905 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.02913, "high": 0.0295, "low": 0.02902, "close": 0.02924, "volume": 4713840.8, "close_time": 1761843599999, "quote_volume": 137711.209177, "trades": 2626, "taker_buy_base": 2810898.0, "taker_buy_quote": 82117.872087 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.02922, "high": 0.02922, "low": 0.02831, "close": 0.02887, "volume": 10828931.4, "close_time": 1761847199999, "quote_volume": 310673.657861, "trades": 4493, "taker_buy_base": 5131631.8, "taker_buy_quote": 147319.665335 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.02888, "high": 0.0289, "low": 0.02829, "close": 0.02838, "volume": 7118045.0, "close_time": 1761850799999, "quote_volume": 202974.495158, "trades": 3095, "taker_buy_base": 2641031.7, "taker_buy_quote": 75306.730068 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.02838, "high": 0.02854, "low": 0.0281, "close": 0.02832, "volume": 9398156.5, "close_time": 1761854399999, "quote_volume": 265939.980415, "trades": 4164, "taker_buy_base": 5073339.8, "taker_buy_quote": 143688.530702 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.02831, "high": 0.02893, "low": 0.02821, "close": 0.02886, "volume": 6904781.4, "close_time": 1761857999999, "quote_volume": 197059.784191, "trades": 3723, "taker_buy_base": 3414888.6, "taker_buy_quote": 97433.533662 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.02886, "high": 0.02897, "low": 0.02859, "close": 0.02885, "volume": 2308689.3, "close_time": 1761861599999, "quote_volume": 66534.219348, "trades": 1031, "taker_buy_base": 956326.7, "taker_buy_quote": 27607.302022 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.02886, "high": 0.02904, "low": 0.02879, "close": 0.02895, "volume": 3815727.0, "close_time": 1761865199999, "quote_volume": 110288.377081, "trades": 1062, "taker_buy_base": 1701113.7, "taker_buy_quote": 49198.601811 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.02896, "high": 0.02929, "low": 0.02889, "close": 0.02925, "volume": 2993435.5, "close_time": 1761868799999, "quote_volume": 86979.52778, "trades": 1224, "taker_buy_base": 1587714.5, "taker_buy_quote": 46169.553054 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.02925, "high": 0.02954, "low": 0.0292, "close": 0.02942, "volume": 1962530.9, "close_time": 1761872399999, "quote_volume": 57635.751985, "trades": 976, "taker_buy_base": 604601.9, "taker_buy_quote": 17755.404535 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.02941, "high": 0.02965, "low": 0.02936, "close": 0.0296, "volume": 2241591.3, "close_time": 1761875999999, "quote_volume": 66196.444134, "trades": 1102, "taker_buy_base": 1272623.2, "taker_buy_quote": 37592.39237 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0296, "high": 0.0296, "low": 0.02915, "close": 0.02923, "volume": 2409335.1, "close_time": 1761879599999, "quote_volume": 70765.751597, "trades": 973, "taker_buy_base": 758487.6, "taker_buy_quote": 22227.873816 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.02924, "high": 0.02932, "low": 0.0291, "close": 0.02919, "volume": 1362886.6, "close_time": 1761883199999, "quote_volume": 39779.002469, "trades": 716, "taker_buy_base": 677826.1, "taker_buy_quote": 19783.431737 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0292, "high": 0.02976, "low": 0.02919, "close": 0.02966, "volume": 3544729.1, "close_time": 1761886799999, "quote_volume": 104758.882684, "trades": 1707, "taker_buy_base": 2298082.1, "taker_buy_quote": 67926.6976 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.02965, "high": 0.02965, "low": 0.02946, "close": 0.02955, "volume": 1766682.0, "close_time": 1761890399999, "quote_volume": 52196.258133, "trades": 864, "taker_buy_base": 1103942.2, "taker_buy_quote": 32615.925323 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.02956, "high": 0.0296, "low": 0.02923, "close": 0.02931, "volume": 2522012.8, "close_time": 1761893999999, "quote_volume": 74069.02894, "trades": 893, "taker_buy_base": 871347.9, "taker_buy_quote": 25590.071342 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.02932, "high": 0.02938, "low": 0.02915, "close": 0.02925, "volume": 1781880.9, "close_time": 1761897599999, "quote_volume": 52145.733849, "trades": 871, "taker_buy_base": 912337.7, "taker_buy_quote": 26697.050062 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.02925, "high": 0.02948, "low": 0.02915, "close": 0.02948, "volume": 3774252.5, "close_time": 1761901199999, "quote_volume": 110286.570359, "trades": 1027, "taker_buy_base": 847124.0, "taker_buy_quote": 24837.777795 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.02946, "high": 0.02955, "low": 0.02931, "close": 0.0294, "volume": 3144463.5, "close_time": 1761904799999, "quote_volume": 92621.548943, "trades": 972, "taker_buy_base": 1985930.6, "taker_buy_quote": 58567.805947 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.02941, "high": 0.02955, "low": 0.02936, "close": 0.02936, "volume": 1266773.0, "close_time": 1761908399999, "quote_volume": 37329.324289, "trades": 878, "taker_buy_base": 573909.1, "taker_buy_quote": 16918.32333 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.02937, "high": 0.02972, "low": 0.0292, "close": 0.02971, "volume": 1766983.5, "close_time": 1761911999999, "quote_volume": 51960.069568, "trades": 1034, "taker_buy_base": 1034718.4, "taker_buy_quote": 30456.578473 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.02971, "high": 0.02992, "low": 0.0295, "close": 0.0295, "volume": 2522932.3, "close_time": 1761915599999, "quote_volume": 74925.313618, "trades": 1249, "taker_buy_base": 861646.8, "taker_buy_quote": 25625.805514 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0295, "high": 0.02969, "low": 0.02925, "close": 0.0295, "volume": 3827203.0, "close_time": 1761919199999, "quote_volume": 112752.295007, "trades": 1827, "taker_buy_base": 1935996.0, "taker_buy_quote": 57081.485073 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.02951, "high": 0.0298, "low": 0.02921, "close": 0.02976, "volume": 4322469.9, "close_time": 1761922799999, "quote_volume": 127355.857933, "trades": 2211, "taker_buy_base": 2044066.1, "taker_buy_quote": 60274.135758 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.02976, "high": 0.02994, "low": 0.02933, "close": 0.0294, "volume": 2386803.8, "close_time": 1761926399999, "quote_volume": 70782.300457, "trades": 1500, "taker_buy_base": 1102132.1, "taker_buy_quote": 32721.954977 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.02939, "high": 0.02944, "low": 0.02847, "close": 0.02853, "volume": 5236888.0, "close_time": 1761929999999, "quote_volume": 151536.258363, "trades": 2707, "taker_buy_base": 1848302.1, "taker_buy_quote": 53451.85225 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.02853, "high": 0.02868, "low": 0.02815, "close": 0.02835, "volume": 7522982.7, "close_time": 1761933599999, "quote_volume": 213444.411325, "trades": 3793, "taker_buy_base": 2268343.9, "taker_buy_quote": 64421.92077 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.02834, "high": 0.02876, "low": 0.02818, "close": 0.02855, "volume": 4765905.0, "close_time": 1761937199999, "quote_volume": 135784.178366, "trades": 2608, "taker_buy_base": 2518968.3, "taker_buy_quote": 71714.485302 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.02854, "high": 0.02926, "low": 0.02825, "close": 0.0291, "volume": 5704816.8, "close_time": 1761940799999, "quote_volume": 163938.401248, "trades": 2179, "taker_buy_base": 3140786.9, "taker_buy_quote": 90279.310344 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.02909, "high": 0.02912, "low": 0.02876, "close": 0.02881, "volume": 2762146.8, "close_time": 1761944399999, "quote_volume": 80064.827725, "trades": 1322, "taker_buy_base": 1482787.0, "taker_buy_quote": 43011.270613 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.02881, "high": 0.02887, "low": 0.02855, "close": 0.02861, "volume": 1438407.9, "close_time": 1761947999999, "quote_volume": 41270.303905, "trades": 778, "taker_buy_base": 609741.1, "taker_buy_quote": 17505.779285 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.02862, "high": 0.02896, "low": 0.02862, "close": 0.02887, "volume": 1782304.7, "close_time": 1761951599999, "quote_volume": 51448.717159, "trades": 1059, "taker_buy_base": 846228.6, "taker_buy_quote": 24413.636011 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.02887, "high": 0.029, "low": 0.02887, "close": 0.0289, "volume": 915929.3, "close_time": 1761955199999, "quote_volume": 26477.016555, "trades": 515, "taker_buy_base": 506485.7, "taker_buy_quote": 14639.071541 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.02889, "high": 0.02903, "low": 0.02866, "close": 0.02898, "volume": 2203921.5, "close_time": 1761958799999, "quote_volume": 63567.709999, "trades": 1060, "taker_buy_base": 1075335.3, "taker_buy_quote": 31044.994536 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.02898, "high": 0.02928, "low": 0.02895, "close": 0.02896, "volume": 2297679.8, "close_time": 1761962399999, "quote_volume": 66921.267872, "trades": 1231, "taker_buy_base": 934866.9, "taker_buy_quote": 27262.290198 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.02897, "high": 0.0293, "low": 0.02874, "close": 0.02929, "volume": 1055606.4, "close_time": 1761965999999, "quote_volume": 30560.155861, "trades": 902, "taker_buy_base": 509293.4, "taker_buy_quote": 14755.581638 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.02929, "high": 0.02959, "low": 0.02926, "close": 0.02951, "volume": 1195749.6, "close_time": 1761969599999, "quote_volume": 35204.447641, "trades": 853, "taker_buy_base": 432513.6, "taker_buy_quote": 12725.080207 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.02951, "high": 0.02958, "low": 0.02928, "close": 0.02942, "volume": 5712479.7, "close_time": 1761973199999, "quote_volume": 168114.058082, "trades": 1221, "taker_buy_base": 4073765.2, "taker_buy_quote": 119902.076423 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.02942, "high": 0.02951, "low": 0.02926, "close": 0.02929, "volume": 1705252.8, "close_time": 1761976799999, "quote_volume": 50131.404821, "trades": 946, "taker_buy_base": 845519.7, "taker_buy_quote": 24874.086708 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.02931, "high": 0.02956, "low": 0.02927, "close": 0.02952, "volume": 1596968.6, "close_time": 1761980399999, "quote_volume": 46917.910742, "trades": 869, "taker_buy_base": 711911.6, "taker_buy_quote": 20916.719313 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.02953, "high": 0.03388, "low": 0.02944, "close": 0.03363, "volume": 115989289.2, "close_time": 1761983999999, "quote_volume": 3700074.796628, "trades": 44179, "taker_buy_base": 63783199.1, "taker_buy_quote": 2033229.731965 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.03361, "high": 0.03489, "low": 0.03163, "close": 0.03212, "volume": 106991904.1, "close_time": 1761987599999, "quote_volume": 3581382.718009, "trades": 33394, "taker_buy_base": 51340066.2, "taker_buy_quote": 1724624.670179 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.03211, "high": 0.03289, "low": 0.03155, "close": 0.03277, "volume": 33967113.1, "close_time": 1761991199999, "quote_volume": 1096224.871581, "trades": 11849, "taker_buy_base": 19187562.0, "taker_buy_quote": 619221.109291 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.03276, "high": 0.03377, "low": 0.03263, "close": 0.03359, "volume": 30615851.3, "close_time": 1761994799999, "quote_volume": 1015946.465887, "trades": 25599, "taker_buy_base": 18187095.6, "taker_buy_quote": 603892.27937 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.03359, "high": 0.0358, "low": 0.03359, "close": 0.03518, "volume": 85279632.6, "close_time": 1761998399999, "quote_volume": 2959730.759427, "trades": 44437, "taker_buy_base": 51520364.1, "taker_buy_quote": 1787863.965331 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.03518, "high": 0.03656, "low": 0.03465, "close": 0.03584, "volume": 52527392.9, "close_time": 1762001999999, "quote_volume": 1867723.959605, "trades": 31370, "taker_buy_base": 27360635.8, "taker_buy_quote": 973248.712442 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.03585, "high": 0.0376, "low": 0.03457, "close": 0.03571, "volume": 122350292.9, "close_time": 1762005599999, "quote_volume": 4370965.909446, "trades": 62607, "taker_buy_base": 71562447.2, "taker_buy_quote": 2554319.784034 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0357, "high": 0.0395, "low": 0.03488, "close": 0.03892, "volume": 146473963.9, "close_time": 1762009199999, "quote_volume": 5462238.441467, "trades": 67632, "taker_buy_base": 74412497.0, "taker_buy_quote": 2762638.457295 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.03891, "high": 0.04402, "low": 0.03796, "close": 0.04353, "volume": 244023804.4, "close_time": 1762012799999, "quote_volume": 9913775.026596, "trades": 104930, "taker_buy_base": 128676548.8, "taker_buy_quote": 5227999.419699 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.04352, "high": 0.04857, "low": 0.04338, "close": 0.04457, "volume": 309781171.0, "close_time": 1762016399999, "quote_volume": 14117345.40948, "trades": 197291, "taker_buy_base": 150636448.2, "taker_buy_quote": 6868844.228607 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.04458, "high": 0.04588, "low": 0.0418, "close": 0.04257, "volume": 120917515.6, "close_time": 1762019999999, "quote_volume": 5337764.343138, "trades": 82847, "taker_buy_base": 58156589.8, "taker_buy_quote": 2567933.518654 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.04258, "high": 0.04381, "low": 0.04236, "close": 0.04308, "volume": 41979175.6, "close_time": 1762023599999, "quote_volume": 1805290.090505, "trades": 25874, "taker_buy_base": 20960315.1, "taker_buy_quote": 901578.881005 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.04307, "high": 0.04518, "low": 0.04276, "close": 0.04496, "volume": 59679352.1, "close_time": 1762027199999, "quote_volume": 2632995.679965, "trades": 34690, "taker_buy_base": 33425393.8, "taker_buy_quote": 1475128.912272 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.04495, "high": 0.04566, "low": 0.04367, "close": 0.0441, "volume": 71646440.6, "close_time": 1762030799999, "quote_volume": 3214241.911332, "trades": 41677, "taker_buy_base": 36599562.0, "taker_buy_quote": 1642638.566843 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.04411, "high": 0.05251, "low": 0.04404, "close": 0.04969, "volume": 177229479.3, "close_time": 1762034399999, "quote_volume": 8756867.738004, "trades": 104293, "taker_buy_base": 93996538.1, "taker_buy_quote": 4640104.333171 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.04968, "high": 0.05426, "low": 0.04928, "close": 0.05138, "volume": 148756574.4, "close_time": 1762037999999, "quote_volume": 7739533.750754, "trades": 102718, "taker_buy_base": 75968957.3, "taker_buy_quote": 3954662.44682 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.05139, "high": 0.05347, "low": 0.05038, "close": 0.05187, "volume": 77108410.9, "close_time": 1762041599999, "quote_volume": 4002072.527492, "trades": 43135, "taker_buy_base": 36467665.1, "taker_buy_quote": 1893674.264743 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.05184, "high": 0.05195, "low": 0.04712, "close": 0.04776, "volume": 125574837.8, "close_time": 1762045199999, "quote_volume": 6113574.671839, "trades": 54307, "taker_buy_base": 58621749.2, "taker_buy_quote": 2854942.432135 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.04778, "high": 0.04808, "low": 0.04467, "close": 0.04511, "volume": 102836292.2, "close_time": 1762048799999, "quote_volume": 4733396.028219, "trades": 34195, "taker_buy_base": 45649856.3, "taker_buy_quote": 2103482.920811 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.04509, "high": 0.04741, "low": 0.04435, "close": 0.04633, "volume": 96692408.7, "close_time": 1762052399999, "quote_volume": 4431700.537166, "trades": 26276, "taker_buy_base": 46929163.3, "taker_buy_quote": 2150539.965676 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.04632, "high": 0.04746, "low": 0.04534, "close": 0.04646, "volume": 64869414.7, "close_time": 1762055999999, "quote_volume": 3002601.624639, "trades": 34388, "taker_buy_base": 34132218.2, "taker_buy_quote": 1580378.482275 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.04646, "high": 0.05201, "low": 0.04641, "close": 0.0513, "volume": 137605258.5, "close_time": 1762059599999, "quote_volume": 6861026.755994, "trades": 54498, "taker_buy_base": 75542723.1, "taker_buy_quote": 3765276.954899 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0513, "high": 0.06187, "low": 0.05119, "close": 0.06029, "volume": 315268616.2, "close_time": 1762063199999, "quote_volume": 17809020.309241, "trades": 156117, "taker_buy_base": 169363439.4, "taker_buy_quote": 9568822.815926 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.06031, "high": 0.0685, "low": 0.05971, "close": 0.06452, "volume": 374651581.0, "close_time": 1762066799999, "quote_volume": 24240566.26712, "trades": 199304, "taker_buy_base": 198916478.6, "taker_buy_quote": 12864889.691314 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.06453, "high": 0.06689, "low": 0.05979, "close": 0.06174, "volume": 165174020.7, "close_time": 1762070399999, "quote_volume": 10379276.645531, "trades": 87213, "taker_buy_base": 83444400.3, "taker_buy_quote": 5246718.222758 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.06173, "high": 0.06365, "low": 0.06028, "close": 0.06143, "volume": 119916852.6, "close_time": 1762073999999, "quote_volume": 7417223.271146, "trades": 84161, "taker_buy_base": 63308606.4, "taker_buy_quote": 3916838.264123 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.06145, "high": 0.06596, "low": 0.06126, "close": 0.06301, "volume": 159058225.5, "close_time": 1762077599999, "quote_volume": 10130635.994128, "trades": 104702, "taker_buy_base": 83618081.5, "taker_buy_quote": 5327936.18662 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.063, "high": 0.07531, "low": 0.06284, "close": 0.07169, "volume": 366149351.5, "close_time": 1762081199999, "quote_volume": 25760171.833377, "trades": 214424, "taker_buy_base": 202178951.2, "taker_buy_quote": 14180757.645036 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0717, "high": 0.07282, "low": 0.06755, "close": 0.06858, "volume": 158702501.2, "close_time": 1762084799999, "quote_volume": 11070709.333061, "trades": 95963, "taker_buy_base": 75061243.2, "taker_buy_quote": 5241771.787047 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.06856, "high": 0.07205, "low": 0.06552, "close": 0.0681, "volume": 183436699.6, "close_time": 1762088399999, "quote_volume": 12642935.788921, "trades": 111298, "taker_buy_base": 91719798.0, "taker_buy_quote": 6331188.857397 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0681, "high": 0.06959, "low": 0.06651, "close": 0.06781, "volume": 94874964.8, "close_time": 1762091999999, "quote_volume": 6460681.713445, "trades": 57312, "taker_buy_base": 47887929.2, "taker_buy_quote": 3261470.679303 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.06779, "high": 0.07003, "low": 0.05948, "close": 0.05973, "volume": 249702449.5, "close_time": 1762095599999, "quote_volume": 15919289.957703, "trades": 105995, "taker_buy_base": 118705966.1, "taker_buy_quote": 7604127.420196 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.05973, "high": 0.06544, "low": 0.055, "close": 0.06298, "volume": 389699241.9, "close_time": 1762099199999, "quote_volume": 23538596.651135, "trades": 118571, "taker_buy_base": 192587987.5, "taker_buy_quote": 11694214.249068 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.063, "high": 0.06684, "low": 0.06164, "close": 0.0665, "volume": 144055545.8, "close_time": 1762102799999, "quote_volume": 9210280.949254, "trades": 52205, "taker_buy_base": 75778014.0, "taker_buy_quote": 4851088.58251 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.06653, "high": 0.06664, "low": 0.06327, "close": 0.06454, "volume": 101014626.3, "close_time": 1762106399999, "quote_volume": 6525397.939743, "trades": 49332, "taker_buy_base": 55216261.9, "taker_buy_quote": 3568999.440645 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.06452, "high": 0.06463, "low": 0.05955, "close": 0.05993, "volume": 147103732.0, "close_time": 1762109999999, "quote_volume": 9053982.961917, "trades": 45414, "taker_buy_base": 55976858.5, "taker_buy_quote": 3457286.402674 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.05991, "high": 0.06121, "low": 0.05865, "close": 0.05977, "volume": 86174884.9, "close_time": 1762113599999, "quote_volume": 5170418.591233, "trades": 31349, "taker_buy_base": 40419798.0, "taker_buy_quote": 2425056.426197 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.05978, "high": 0.06258, "low": 0.05828, "close": 0.06212, "volume": 91401269.2, "close_time": 1762117199999, "quote_volume": 5515236.853326, "trades": 36779, "taker_buy_base": 48734443.5, "taker_buy_quote": 2942427.486654 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.06212, "high": 0.06339, "low": 0.06132, "close": 0.06249, "volume": 51780165.5, "close_time": 1762120799999, "quote_volume": 3220245.666988, "trades": 24565, "taker_buy_base": 27046177.3, "taker_buy_quote": 1682313.348248 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.06248, "high": 0.06289, "low": 0.0597, "close": 0.05987, "volume": 35319457.8, "close_time": 1762124399999, "quote_volume": 2168567.866459, "trades": 17250, "taker_buy_base": 16085483.5, "taker_buy_quote": 988784.463128 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.05987, "high": 0.06185, "low": 0.05982, "close": 0.06115, "volume": 50771054.3, "close_time": 1762127999999, "quote_volume": 3090873.985456, "trades": 24492, "taker_buy_base": 28065162.2, "taker_buy_quote": 1708412.252122 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.06114, "high": 0.06123, "low": 0.05673, "close": 0.05729, "volume": 127476269.7, "close_time": 1762131599999, "quote_volume": 7411272.474816, "trades": 53321, "taker_buy_base": 60363209.3, "taker_buy_quote": 3506310.530857 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.05729, "high": 0.05845, "low": 0.05612, "close": 0.05802, "volume": 62562825.6, "close_time": 1762135199999, "quote_volume": 3577119.596682, "trades": 31061, "taker_buy_base": 26770045.0, "taker_buy_quote": 1532200.168036 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.05802, "high": 0.0598, "low": 0.05663, "close": 0.05668, "volume": 72595086.6, "close_time": 1762138799999, "quote_volume": 4222451.592652, "trades": 34549, "taker_buy_base": 34303868.6, "taker_buy_quote": 1998046.471504 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.05668, "high": 0.058, "low": 0.05536, "close": 0.05558, "volume": 69408755.2, "close_time": 1762142399999, "quote_volume": 3921036.385501, "trades": 36784, "taker_buy_base": 31201566.8, "taker_buy_quote": 1764867.901004 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0556, "high": 0.05695, "low": 0.05372, "close": 0.05477, "volume": 78609970.5, "close_time": 1762145999999, "quote_volume": 4331766.507151, "trades": 29434, "taker_buy_base": 37337065.5, "taker_buy_quote": 2061622.695558 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.05477, "high": 0.05537, "low": 0.05313, "close": 0.05356, "volume": 51305929.6, "close_time": 1762149599999, "quote_volume": 2773051.301187, "trades": 25017, "taker_buy_base": 23809070.4, "taker_buy_quote": 1286877.848111 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.05356, "high": 0.05447, "low": 0.05204, "close": 0.05233, "volume": 44984925.6, "close_time": 1762153199999, "quote_volume": 2393546.18156, "trades": 22585, "taker_buy_base": 21025169.0, "taker_buy_quote": 1119530.844337 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.05233, "high": 0.0536, "low": 0.05157, "close": 0.05241, "volume": 57219711.1, "close_time": 1762156799999, "quote_volume": 2999210.402641, "trades": 24818, "taker_buy_base": 27281293.5, "taker_buy_quote": 1431116.376496 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.05243, "high": 0.05254, "low": 0.05026, "close": 0.05105, "volume": 48682778.6, "close_time": 1762160399999, "quote_volume": 2487481.257035, "trades": 21248, "taker_buy_base": 19344461.1, "taker_buy_quote": 989352.51093 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.05106, "high": 0.05125, "low": 0.04904, "close": 0.04917, "volume": 82957874.5, "close_time": 1762163999999, "quote_volume": 4142464.648193, "trades": 28103, "taker_buy_base": 30752508.5, "taker_buy_quote": 1537423.126901 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.04918, "high": 0.05146, "low": 0.04855, "close": 0.04913, "volume": 57297860.0, "close_time": 1762167599999, "quote_volume": 2857219.30546, "trades": 24305, "taker_buy_base": 31317537.8, "taker_buy_quote": 1565452.532559 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.04915, "high": 0.04991, "low": 0.0484, "close": 0.04956, "volume": 38517352.2, "close_time": 1762171199999, "quote_volume": 1896485.484108, "trades": 18504, "taker_buy_base": 19695616.4, "taker_buy_quote": 969963.646048 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.04954, "high": 0.0505, "low": 0.04915, "close": 0.04959, "volume": 44419260.9, "close_time": 1762174799999, "quote_volume": 2211204.488055, "trades": 21647, "taker_buy_base": 23949320.2, "taker_buy_quote": 1192444.644391 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.04958, "high": 0.04958, "low": 0.04781, "close": 0.04803, "volume": 55072722.8, "close_time": 1762178399999, "quote_volume": 2687259.103827, "trades": 19327, "taker_buy_base": 23454487.6, "taker_buy_quote": 1144636.704837 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.04805, "high": 0.04852, "low": 0.0472, "close": 0.0481, "volume": 45879676.1, "close_time": 1762181999999, "quote_volume": 2194913.892774, "trades": 20291, "taker_buy_base": 25486354.1, "taker_buy_quote": 1219630.380224 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0481, "high": 0.04811, "low": 0.045, "close": 0.04622, "volume": 93490022.4, "close_time": 1762185599999, "quote_volume": 4316455.526496, "trades": 33928, "taker_buy_base": 43237340.9, "taker_buy_quote": 1997298.60834 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.04623, "high": 0.04931, "low": 0.04549, "close": 0.04922, "volume": 105093022.7, "close_time": 1762189199999, "quote_volume": 5001075.847288, "trades": 39176, "taker_buy_base": 59739714.1, "taker_buy_quote": 2843936.422239 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.04924, "high": 0.05499, "low": 0.04844, "close": 0.05477, "volume": 171729207.1, "close_time": 1762192799999, "quote_volume": 8785765.211349, "trades": 62952, "taker_buy_base": 93875985.1, "taker_buy_quote": 4821904.622752 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.05476, "high": 0.05513, "low": 0.05129, "close": 0.05184, "volume": 99910170.6, "close_time": 1762196399999, "quote_volume": 5278130.006082, "trades": 50606, "taker_buy_base": 50660933.4, "taker_buy_quote": 2677650.058584 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.05182, "high": 0.05243, "low": 0.05082, "close": 0.05212, "volume": 51815588.2, "close_time": 1762199999999, "quote_volume": 2670064.185185, "trades": 19514, "taker_buy_base": 24286093.6, "taker_buy_quote": 1252343.89218 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0521, "high": 0.05469, "low": 0.05156, "close": 0.05375, "volume": 89600304.3, "close_time": 1762203599999, "quote_volume": 4773584.461109, "trades": 39975, "taker_buy_base": 46064369.8, "taker_buy_quote": 2454356.858761 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.05375, "high": 0.05407, "low": 0.05037, "close": 0.05173, "volume": 58636458.6, "close_time": 1762207199999, "quote_volume": 3034023.999922, "trades": 28273, "taker_buy_base": 30835860.0, "taker_buy_quote": 1596185.053434 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.05172, "high": 0.05214, "low": 0.05021, "close": 0.05091, "volume": 26941831.2, "close_time": 1762210799999, "quote_volume": 1376053.30001, "trades": 14184, "taker_buy_base": 11666145.6, "taker_buy_quote": 596431.099939 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.05092, "high": 0.05286, "low": 0.05038, "close": 0.05266, "volume": 30983631.4, "close_time": 1762214399999, "quote_volume": 1607315.252859, "trades": 22164, "taker_buy_base": 14679558.0, "taker_buy_quote": 762441.218718 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.05267, "high": 0.05443, "low": 0.05091, "close": 0.0536, "volume": 67992165.1, "close_time": 1762217999999, "quote_volume": 3577673.322342, "trades": 32605, "taker_buy_base": 36656406.1, "taker_buy_quote": 1930563.218896 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.05361, "high": 0.05727, "low": 0.05221, "close": 0.05608, "volume": 132871375.4, "close_time": 1762221599999, "quote_volume": 7373787.345763, "trades": 66213, "taker_buy_base": 78542486.1, "taker_buy_quote": 4365521.523819 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.05607, "high": 0.05607, "low": 0.05348, "close": 0.05402, "volume": 67402852.1, "close_time": 1762225199999, "quote_volume": 3685573.224877, "trades": 35980, "taker_buy_base": 31503246.9, "taker_buy_quote": 1723605.960483 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.05404, "high": 0.05516, "low": 0.05141, "close": 0.05213, "volume": 67737412.8, "close_time": 1762228799999, "quote_volume": 3576157.44739, "trades": 24053, "taker_buy_base": 28797732.6, "taker_buy_quote": 1518444.26691 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.05214, "high": 0.0595, "low": 0.05187, "close": 0.05794, "volume": 206612200.8, "close_time": 1762232399999, "quote_volume": 11774796.803994, "trades": 86550, "taker_buy_base": 117630053.1, "taker_buy_quote": 6704541.24584 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.05794, "high": 0.0588, "low": 0.05193, "close": 0.05219, "volume": 152241822.8, "close_time": 1762235999999, "quote_volume": 8342514.913546, "trades": 70134, "taker_buy_base": 67238937.3, "taker_buy_quote": 3699554.618454 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.05219, "high": 0.05636, "low": 0.05151, "close": 0.05549, "volume": 99762275.1, "close_time": 1762239599999, "quote_volume": 5413434.787709, "trades": 52717, "taker_buy_base": 55830029.4, "taker_buy_quote": 3030450.667668 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.05547, "high": 0.05574, "low": 0.05257, "close": 0.05301, "volume": 61587093.0, "close_time": 1762243199999, "quote_volume": 3336856.860268, "trades": 40476, "taker_buy_base": 29759566.2, "taker_buy_quote": 1611303.729674 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.053, "high": 0.05845, "low": 0.05275, "close": 0.05739, "volume": 126374788.0, "close_time": 1762246799999, "quote_volume": 7129386.25363, "trades": 80646, "taker_buy_base": 66682136.4, "taker_buy_quote": 3762608.432504 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.05738, "high": 0.0576, "low": 0.05538, "close": 0.05638, "volume": 52507324.8, "close_time": 1762250399999, "quote_volume": 2953998.873748, "trades": 49379, "taker_buy_base": 23029714.4, "taker_buy_quote": 1296409.68683 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.05638, "high": 0.05865, "low": 0.05467, "close": 0.05751, "volume": 80079088.6, "close_time": 1762253999999, "quote_volume": 4555057.843271, "trades": 52106, "taker_buy_base": 39293567.1, "taker_buy_quote": 2236585.568444 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.05751, "high": 0.05872, "low": 0.05385, "close": 0.05476, "volume": 89141391.2, "close_time": 1762257599999, "quote_volume": 4988791.37506, "trades": 66044, "taker_buy_base": 42992171.8, "taker_buy_quote": 2407063.366171 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.05477, "high": 0.05566, "low": 0.05268, "close": 0.05418, "volume": 65278575.0, "close_time": 1762261199999, "quote_volume": 3528986.469412, "trades": 43471, "taker_buy_base": 31989980.8, "taker_buy_quote": 1731577.510428 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.05417, "high": 0.05426, "low": 0.05039, "close": 0.05153, "volume": 68490367.2, "close_time": 1762264799999, "quote_volume": 3561573.197113, "trades": 46795, "taker_buy_base": 30329424.3, "taker_buy_quote": 1577272.543456 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.05152, "high": 0.058, "low": 0.0507, "close": 0.05618, "volume": 172133704.0, "close_time": 1762268399999, "quote_volume": 9391035.755505, "trades": 92700, "taker_buy_base": 89232998.6, "taker_buy_quote": 4874384.029928 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.05618, "high": 0.05657, "low": 0.05202, "close": 0.05276, "volume": 88168260.5, "close_time": 1762271999999, "quote_volume": 4762789.231791, "trades": 37299, "taker_buy_base": 43102946.5, "taker_buy_quote": 2323760.955291 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.05276, "high": 0.0541, "low": 0.05177, "close": 0.05342, "volume": 56926903.5, "close_time": 1762275599999, "quote_volume": 3014202.499482, "trades": 26912, "taker_buy_base": 30435313.4, "taker_buy_quote": 1613077.314559 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.05342, "high": 0.05479, "low": 0.05161, "close": 0.05282, "volume": 87723787.2, "close_time": 1762279199999, "quote_volume": 4686122.341576, "trades": 36934, "taker_buy_base": 44586915.3, "taker_buy_quote": 2383833.819826 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.05281, "high": 0.0538, "low": 0.051, "close": 0.05255, "volume": 68883632.7, "close_time": 1762282799999, "quote_volume": 3591874.362262, "trades": 29033, "taker_buy_base": 32648973.9, "taker_buy_quote": 1703093.043403 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.05255, "high": 0.05392, "low": 0.05199, "close": 0.05274, "volume": 50503364.8, "close_time": 1762286399999, "quote_volume": 2673736.48878, "trades": 25093, "taker_buy_base": 24866660.6, "taker_buy_quote": 1317130.255091 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.05274, "high": 0.05345, "low": 0.04951, "close": 0.05155, "volume": 79380507.7, "close_time": 1762289999999, "quote_volume": 4057834.176426, "trades": 35731, "taker_buy_base": 38885248.1, "taker_buy_quote": 1987293.91397 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.05156, "high": 0.05287, "low": 0.04878, "close": 0.05234, "volume": 87691843.6, "close_time": 1762293599999, "quote_volume": 4434105.526565, "trades": 33814, "taker_buy_base": 42543346.6, "taker_buy_quote": 2153697.911412 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.05236, "high": 0.05666, "low": 0.05195, "close": 0.05613, "volume": 81583851.2, "close_time": 1762297199999, "quote_volume": 4419486.116552, "trades": 28142, "taker_buy_base": 45557571.3, "taker_buy_quote": 2470902.066484 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.05616, "high": 0.06489, "low": 0.05606, "close": 0.06354, "volume": 172014945.2, "close_time": 1762300799999, "quote_volume": 10501312.074829, "trades": 75512, "taker_buy_base": 96316330.9, "taker_buy_quote": 5876053.010542 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.06353, "high": 0.06838, "low": 0.06211, "close": 0.06773, "volume": 168659644.5, "close_time": 1762304399999, "quote_volume": 11075817.664334, "trades": 97929, "taker_buy_base": 86468341.6, "taker_buy_quote": 5681593.51697 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.06773, "high": 0.06875, "low": 0.05896, "close": 0.06201, "volume": 145756086.9, "close_time": 1762307999999, "quote_volume": 9221154.893969, "trades": 96551, "taker_buy_base": 70004559.6, "taker_buy_quote": 4424732.43595 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.06199, "high": 0.06347, "low": 0.05987, "close": 0.06071, "volume": 66410206.4, "close_time": 1762311599999, "quote_volume": 4079554.317562, "trades": 39313, "taker_buy_base": 33266321.8, "taker_buy_quote": 2043874.672025 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.06071, "high": 0.06215, "low": 0.0584, "close": 0.06127, "volume": 72755391.5, "close_time": 1762315199999, "quote_volume": 4383594.686264, "trades": 34354, "taker_buy_base": 36196324.9, "taker_buy_quote": 2183891.355985 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.06125, "high": 0.06207, "low": 0.05868, "close": 0.05895, "volume": 45761703.7, "close_time": 1762318799999, "quote_volume": 2740695.815614, "trades": 22056, "taker_buy_base": 19513070.5, "taker_buy_quote": 1169314.720204 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.05895, "high": 0.06055, "low": 0.05765, "close": 0.05833, "volume": 41732178.3, "close_time": 1762322399999, "quote_volume": 2464599.842149, "trades": 19102, "taker_buy_base": 16611791.1, "taker_buy_quote": 981527.268602 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.05832, "high": 0.05934, "low": 0.05722, "close": 0.05906, "volume": 28911274.5, "close_time": 1762325999999, "quote_volume": 1678823.687158, "trades": 15670, "taker_buy_base": 15358379.1, "taker_buy_quote": 891859.878625 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.05905, "high": 0.06445, "low": 0.05854, "close": 0.06426, "volume": 90028788.2, "close_time": 1762329599999, "quote_volume": 5564539.250155, "trades": 40456, "taker_buy_base": 47323110.6, "taker_buy_quote": 2926733.4278 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.06422, "high": 0.06554, "low": 0.06187, "close": 0.06278, "volume": 80458485.0, "close_time": 1762333199999, "quote_volume": 5123333.724874, "trades": 44372, "taker_buy_base": 39073881.4, "taker_buy_quote": 2489283.099256 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.06276, "high": 0.06296, "low": 0.0607, "close": 0.0618, "volume": 37395054.8, "close_time": 1762336799999, "quote_volume": 2307941.195114, "trades": 20968, "taker_buy_base": 18319392.1, "taker_buy_quote": 1131615.753952 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.06177, "high": 0.06205, "low": 0.06022, "close": 0.06054, "volume": 28848534.9, "close_time": 1762340399999, "quote_volume": 1761211.129619, "trades": 18232, "taker_buy_base": 13565578.8, "taker_buy_quote": 828270.853821 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.06055, "high": 0.065, "low": 0.06029, "close": 0.06461, "volume": 37540871.2, "close_time": 1762343999999, "quote_volume": 2343490.433164, "trades": 23340, "taker_buy_base": 19984297.0, "taker_buy_quote": 1247772.043734 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.06464, "high": 0.06946, "low": 0.06327, "close": 0.06351, "volume": 110037915.0, "close_time": 1762347599999, "quote_volume": 7290014.080068, "trades": 61529, "taker_buy_base": 51288780.3, "taker_buy_quote": 3401554.51925 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.06351, "high": 0.07901, "low": 0.06348, "close": 0.07749, "volume": 258554183.1, "close_time": 1762351199999, "quote_volume": 18878180.483965, "trades": 129079, "taker_buy_base": 134520049.8, "taker_buy_quote": 9805387.641694 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0775, "high": 0.0807, "low": 0.07173, "close": 0.07868, "volume": 210874441.3, "close_time": 1762354799999, "quote_volume": 16049111.180247, "trades": 118277, "taker_buy_base": 102781480.5, "taker_buy_quote": 7832018.576139 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.07866, "high": 0.0845, "low": 0.07641, "close": 0.08081, "volume": 251309817.7, "close_time": 1762358399999, "quote_volume": 20294784.167984, "trades": 127917, "taker_buy_base": 125472636.7, "taker_buy_quote": 10150088.336445 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.08076, "high": 0.08133, "low": 0.07661, "close": 0.0781, "volume": 108786158.9, "close_time": 1762361999999, "quote_volume": 8524506.076278, "trades": 76588, "taker_buy_base": 49515521.2, "taker_buy_quote": 3882719.208895 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.07811, "high": 0.07968, "low": 0.07511, "close": 0.07942, "volume": 83340770.4, "close_time": 1762365599999, "quote_volume": 6419229.283382, "trades": 67679, "taker_buy_base": 40806884.5, "taker_buy_quote": 3146727.345663 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.07942, "high": 0.085, "low": 0.07797, "close": 0.08289, "volume": 103085486.4, "close_time": 1762369199999, "quote_volume": 8362213.11515, "trades": 62208, "taker_buy_base": 53382943.2, "taker_buy_quote": 4344528.454549 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.08286, "high": 0.0847, "low": 0.07924, "close": 0.08005, "volume": 79844700.7, "close_time": 1762372799999, "quote_volume": 6501151.785383, "trades": 53560, "taker_buy_base": 37899881.8, "taker_buy_quote": 3086832.748388 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.08003, "high": 0.08462, "low": 0.07863, "close": 0.07891, "volume": 90839683.8, "close_time": 1762376399999, "quote_volume": 7461257.024982, "trades": 57055, "taker_buy_base": 49045272.0, "taker_buy_quote": 4028892.937108 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.07891, "high": 0.07984, "low": 0.07438, "close": 0.07482, "volume": 75913078.4, "close_time": 1762379999999, "quote_volume": 5821082.613437, "trades": 53364, "taker_buy_base": 33862168.1, "taker_buy_quote": 2599851.324846 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.07483, "high": 0.07842, "low": 0.07366, "close": 0.07605, "volume": 63219054.5, "close_time": 1762383599999, "quote_volume": 4795792.656992, "trades": 39740, "taker_buy_base": 33391907.8, "taker_buy_quote": 2535001.036285 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.07606, "high": 0.0776, "low": 0.07514, "close": 0.07555, "volume": 47737038.3, "close_time": 1762387199999, "quote_volume": 3643493.046136, "trades": 49006, "taker_buy_base": 25637026.4, "taker_buy_quote": 1957732.561447 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.07555, "high": 0.07609, "low": 0.07172, "close": 0.0728, "volume": 62924753.0, "close_time": 1762390799999, "quote_volume": 4614974.413644, "trades": 58316, "taker_buy_base": 28075609.8, "taker_buy_quote": 2059065.794865 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.07279, "high": 0.07279, "low": 0.06979, "close": 0.0705, "volume": 57793255.8, "close_time": 1762394399999, "quote_volume": 4110622.148634, "trades": 48556, "taker_buy_base": 26084668.3, "taker_buy_quote": 1854475.155058 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.07049, "high": 0.07088, "low": 0.06909, "close": 0.06989, "volume": 57274126.7, "close_time": 1762397999999, "quote_volume": 3999564.072852, "trades": 42156, "taker_buy_base": 26963795.4, "taker_buy_quote": 1883575.246181 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.06989, "high": 0.073, "low": 0.06977, "close": 0.07214, "volume": 55599219.8, "close_time": 1762401599999, "quote_volume": 3975609.082697, "trades": 56096, "taker_buy_base": 30972166.0, "taker_buy_quote": 2215208.487843 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.07215, "high": 0.07504, "low": 0.07155, "close": 0.07165, "volume": 62026284.3, "close_time": 1762405199999, "quote_volume": 4527548.879064, "trades": 82959, "taker_buy_base": 33219025.2, "taker_buy_quote": 2426684.360496 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.07165, "high": 0.07247, "low": 0.07065, "close": 0.07124, "volume": 42027679.8, "close_time": 1762408799999, "quote_volume": 3008071.917686, "trades": 43518, "taker_buy_base": 19718840.6, "taker_buy_quote": 1411681.007574 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.07124, "high": 0.07695, "low": 0.07038, "close": 0.07641, "volume": 104416337.2, "close_time": 1762412399999, "quote_volume": 7780679.863186, "trades": 100011, "taker_buy_base": 58621498.1, "taker_buy_quote": 4372605.492614 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.07641, "high": 0.07715, "low": 0.07286, "close": 0.07341, "volume": 127306648.3, "close_time": 1762415999999, "quote_volume": 9566340.882942, "trades": 114794, "taker_buy_base": 56120885.9, "taker_buy_quote": 4223652.497224 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0734, "high": 0.07351, "low": 0.06822, "close": 0.07043, "volume": 76210420.2, "close_time": 1762419599999, "quote_volume": 5384862.850701, "trades": 53449, "taker_buy_base": 37650791.4, "taker_buy_quote": 2664391.3747 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.07044, "high": 0.07084, "low": 0.06751, "close": 0.06775, "volume": 60422998.2, "close_time": 1762423199999, "quote_volume": 4156877.701101, "trades": 57371, "taker_buy_base": 28326998.9, "taker_buy_quote": 1950092.417313 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.06776, "high": 0.06998, "low": 0.06591, "close": 0.06916, "volume": 84071790.3, "close_time": 1762426799999, "quote_volume": 5667381.396825, "trades": 65554, "taker_buy_base": 41626776.8, "taker_buy_quote": 2813518.397615 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.06915, "high": 0.06946, "low": 0.06715, "close": 0.0673, "volume": 63593544.1, "close_time": 1762430399999, "quote_volume": 4341352.625332, "trades": 45179, "taker_buy_base": 31953116.2, "taker_buy_quote": 2184352.116761 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.06731, "high": 0.07206, "low": 0.06714, "close": 0.07039, "volume": 87452267.2, "close_time": 1762433999999, "quote_volume": 6128412.381589, "trades": 77665, "taker_buy_base": 47616139.0, "taker_buy_quote": 3335888.969276 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0704, "high": 0.07264, "low": 0.06949, "close": 0.07079, "volume": 73601405.0, "close_time": 1762437599999, "quote_volume": 5209894.296093, "trades": 72795, "taker_buy_base": 39022025.0, "taker_buy_quote": 2764792.904391 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0708, "high": 0.072, "low": 0.0675, "close": 0.06762, "volume": 100784466.4, "close_time": 1762441199999, "quote_volume": 7038279.485961, "trades": 77315, "taker_buy_base": 45051239.0, "taker_buy_quote": 3146711.73117 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.06761, "high": 0.0708, "low": 0.06636, "close": 0.06673, "volume": 78284039.8, "close_time": 1762444799999, "quote_volume": 5358191.936999, "trades": 42532, "taker_buy_base": 38879166.2, "taker_buy_quote": 2659734.86931 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.06673, "high": 0.072, "low": 0.06661, "close": 0.07108, "volume": 75878437.7, "close_time": 1762448399999, "quote_volume": 5319157.297958, "trades": 49553, "taker_buy_base": 40073805.6, "taker_buy_quote": 2808228.287715 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.07107, "high": 0.07682, "low": 0.07009, "close": 0.07639, "volume": 112050407.0, "close_time": 1762451999999, "quote_volume": 8271297.595677, "trades": 68309, "taker_buy_base": 56907122.7, "taker_buy_quote": 4205043.093273 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.07636, "high": 0.07704, "low": 0.073, "close": 0.07361, "volume": 78518249.1, "close_time": 1762455599999, "quote_volume": 5868045.405073, "trades": 46694, "taker_buy_base": 37019692.9, "taker_buy_quote": 2766213.67676 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0736, "high": 0.07461, "low": 0.07224, "close": 0.0734, "volume": 36188831.6, "close_time": 1762459199999, "quote_volume": 2649966.845755, "trades": 24348, "taker_buy_base": 16812376.9, "taker_buy_quote": 1231818.934458 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.07341, "high": 0.07349, "low": 0.07016, "close": 0.07057, "volume": 36570027.0, "close_time": 1762462799999, "quote_volume": 2602078.841494, "trades": 28354, "taker_buy_base": 17110307.4, "taker_buy_quote": 1216701.883008 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.07058, "high": 0.07232, "low": 0.06973, "close": 0.07021, "volume": 18154542.3, "close_time": 1762466399999, "quote_volume": 1284515.443457, "trades": 15788, "taker_buy_base": 10001633.8, "taker_buy_quote": 708073.326026 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.07022, "high": 0.07081, "low": 0.06822, "close": 0.06939, "volume": 17049757.0, "close_time": 1762469999999, "quote_volume": 1186462.929671, "trades": 12620, "taker_buy_base": 8513914.7, "taker_buy_quote": 593018.453947 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.06935, "high": 0.07007, "low": 0.06814, "close": 0.06963, "volume": 20547761.3, "close_time": 1762473599999, "quote_volume": 1419284.051729, "trades": 12440, "taker_buy_base": 11396956.0, "taker_buy_quote": 787647.56265 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.06962, "high": 0.06981, "low": 0.06776, "close": 0.06879, "volume": 29968030.4, "close_time": 1762477199999, "quote_volume": 2061231.440594, "trades": 18323, "taker_buy_base": 13509233.8, "taker_buy_quote": 929248.152664 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.06879, "high": 0.07043, "low": 0.06689, "close": 0.07004, "volume": 100814086.4, "close_time": 1762480799999, "quote_volume": 6931186.411611, "trades": 46611, "taker_buy_base": 41175777.4, "taker_buy_quote": 2830325.227672 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.07004, "high": 0.07058, "low": 0.06691, "close": 0.06775, "volume": 46885720.3, "close_time": 1762484399999, "quote_volume": 3220846.128966, "trades": 25146, "taker_buy_base": 25964779.4, "taker_buy_quote": 1783539.145323 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.06773, "high": 0.06921, "low": 0.06745, "close": 0.06778, "volume": 26471477.2, "close_time": 1762487999999, "quote_volume": 1810567.361249, "trades": 17342, "taker_buy_base": 11484003.1, "taker_buy_quote": 785155.951657 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.06779, "high": 0.06811, "low": 0.06482, "close": 0.06574, "volume": 71233361.8, "close_time": 1762491599999, "quote_volume": 4734871.48533, "trades": 28334, "taker_buy_base": 30381253.3, "taker_buy_quote": 2017717.435443 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.06576, "high": 0.06799, "low": 0.06488, "close": 0.06797, "volume": 26814383.9, "close_time": 1762495199999, "quote_volume": 1778729.225711, "trades": 17357, "taker_buy_base": 14713971.7, "taker_buy_quote": 975793.451175 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.06797, "high": 0.06826, "low": 0.06559, "close": 0.06742, "volume": 32297777.3, "close_time": 1762498799999, "quote_volume": 2164353.665404, "trades": 17107, "taker_buy_base": 15171810.8, "taker_buy_quote": 1016125.302913 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.06739, "high": 0.06852, "low": 0.06677, "close": 0.06767, "volume": 39619542.8, "close_time": 1762502399999, "quote_volume": 2681974.047559, "trades": 20258, "taker_buy_base": 20533355.4, "taker_buy_quote": 1390775.524453 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.06767, "high": 0.07175, "low": 0.06721, "close": 0.07079, "volume": 74881127.4, "close_time": 1762505999999, "quote_volume": 5207881.506233, "trades": 48277, "taker_buy_base": 38723001.6, "taker_buy_quote": 2689002.00828 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.07079, "high": 0.07113, "low": 0.06715, "close": 0.06803, "volume": 52420270.1, "close_time": 1762509599999, "quote_volume": 3646497.869105, "trades": 33619, "taker_buy_base": 25036073.6, "taker_buy_quote": 1741910.839485 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.06803, "high": 0.06805, "low": 0.06456, "close": 0.06668, "volume": 53697859.2, "close_time": 1762513199999, "quote_volume": 3534908.294638, "trades": 38994, "taker_buy_base": 27680666.5, "taker_buy_quote": 1822383.501338 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.06668, "high": 0.06668, "low": 0.0628, "close": 0.0635, "volume": 60479453.8, "close_time": 1762516799999, "quote_volume": 3874341.455035, "trades": 29822, "taker_buy_base": 26992248.6, "taker_buy_quote": 1726293.744448 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0635, "high": 0.06407, "low": 0.06198, "close": 0.06252, "volume": 57826674.2, "close_time": 1762520399999, "quote_volume": 3624769.586236, "trades": 27853, "taker_buy_base": 26480524.8, "taker_buy_quote": 1661218.674301 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.06252, "high": 0.06488, "low": 0.0622, "close": 0.06374, "volume": 34619554.8, "close_time": 1762523999999, "quote_volume": 2190399.442702, "trades": 20267, "taker_buy_base": 17138961.4, "taker_buy_quote": 1085746.737947 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.06373, "high": 0.06717, "low": 0.06175, "close": 0.0661, "volume": 51473595.5, "close_time": 1762527599999, "quote_volume": 3332408.383901, "trades": 30814, "taker_buy_base": 27783587.5, "taker_buy_quote": 1803298.648041 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.06611, "high": 0.0666, "low": 0.06369, "close": 0.0647, "volume": 57330641.2, "close_time": 1762531199999, "quote_volume": 3723419.871856, "trades": 30347, "taker_buy_base": 26321085.9, "taker_buy_quote": 1712038.251898 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.06469, "high": 0.06802, "low": 0.06392, "close": 0.06594, "volume": 63042613.1, "close_time": 1762534799999, "quote_volume": 4191576.064098, "trades": 35642, "taker_buy_base": 30982993.2, "taker_buy_quote": 2060645.324778 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.06594, "high": 0.07087, "low": 0.06528, "close": 0.0705, "volume": 63513055.5, "close_time": 1762538399999, "quote_volume": 4307930.022338, "trades": 36531, "taker_buy_base": 37140273.6, "taker_buy_quote": 2519904.45443 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.07051, "high": 0.07051, "low": 0.06642, "close": 0.06689, "volume": 72826610.5, "close_time": 1762541999999, "quote_volume": 4955788.930253, "trades": 37601, "taker_buy_base": 30008964.1, "taker_buy_quote": 2041230.073865 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0669, "high": 0.06827, "low": 0.06637, "close": 0.06795, "volume": 24261902.7, "close_time": 1762545599999, "quote_volume": 1633150.461343, "trades": 17670, "taker_buy_base": 12512729.8, "taker_buy_quote": 842523.749831 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.06793, "high": 0.06877, "low": 0.0671, "close": 0.06734, "volume": 30471336.1, "close_time": 1762549199999, "quote_volume": 2068765.993289, "trades": 20204, "taker_buy_base": 13151921.9, "taker_buy_quote": 893241.029001 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.06734, "high": 0.06797, "low": 0.06641, "close": 0.06719, "volume": 21481792.7, "close_time": 1762552799999, "quote_volume": 1440236.842903, "trades": 12328, "taker_buy_base": 10947462.1, "taker_buy_quote": 734317.537642 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.06718, "high": 0.06829, "low": 0.06539, "close": 0.06565, "volume": 23913396.6, "close_time": 1762556399999, "quote_volume": 1595806.91138, "trades": 14129, "taker_buy_base": 12130655.0, "taker_buy_quote": 810129.342304 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.06565, "high": 0.06566, "low": 0.06194, "close": 0.06262, "volume": 78034599.1, "close_time": 1762559999999, "quote_volume": 4964223.148269, "trades": 37602, "taker_buy_base": 35206568.3, "taker_buy_quote": 2234794.6466 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.06261, "high": 0.06314, "low": 0.05881, "close": 0.05924, "volume": 64806282.5, "close_time": 1762563599999, "quote_volume": 3961859.704396, "trades": 40447, "taker_buy_base": 29491317.8, "taker_buy_quote": 1808141.895213 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.05925, "high": 0.05972, "low": 0.05766, "close": 0.05888, "volume": 74958034.3, "close_time": 1762567199999, "quote_volume": 4399246.308478, "trades": 49318, "taker_buy_base": 38293561.1, "taker_buy_quote": 2246815.897426 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.05889, "high": 0.0617, "low": 0.0588, "close": 0.05986, "volume": 61780793.2, "close_time": 1762570799999, "quote_volume": 3723578.86498, "trades": 37406, "taker_buy_base": 31361546.7, "taker_buy_quote": 1889131.299494 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.05986, "high": 0.06124, "low": 0.05877, "close": 0.05889, "volume": 34465256.7, "close_time": 1762574399999, "quote_volume": 2063648.318832, "trades": 25014, "taker_buy_base": 15839862.6, "taker_buy_quote": 949984.622291 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.05891, "high": 0.05959, "low": 0.05735, "close": 0.05746, "volume": 54282391.7, "close_time": 1762577999999, "quote_volume": 3186327.245994, "trades": 28808, "taker_buy_base": 23711584.2, "taker_buy_quote": 1393590.248264 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.05745, "high": 0.05874, "low": 0.05685, "close": 0.05863, "volume": 46781073.4, "close_time": 1762581599999, "quote_volume": 2705430.58661, "trades": 25372, "taker_buy_base": 26794606.1, "taker_buy_quote": 1550663.330836 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.05864, "high": 0.06053, "low": 0.05799, "close": 0.05983, "volume": 63515684.8, "close_time": 1762585199999, "quote_volume": 3767504.251377, "trades": 33894, "taker_buy_base": 31191122.6, "taker_buy_quote": 1850526.378043 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.05983, "high": 0.06093, "low": 0.05911, "close": 0.06045, "volume": 40030108.9, "close_time": 1762588799999, "quote_volume": 2405403.199345, "trades": 32989, "taker_buy_base": 19342042.7, "taker_buy_quote": 1163274.104715 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.06045, "high": 0.06054, "low": 0.05921, "close": 0.05979, "volume": 35508614.5, "close_time": 1762592399999, "quote_volume": 2126449.242352, "trades": 26776, "taker_buy_base": 14689170.7, "taker_buy_quote": 880383.454706 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.05978, "high": 0.06072, "low": 0.05825, "close": 0.05914, "volume": 34006808.0, "close_time": 1762595999999, "quote_volume": 2016705.626882, "trades": 30650, "taker_buy_base": 17515325.2, "taker_buy_quote": 1039286.873713 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.05914, "high": 0.06025, "low": 0.05856, "close": 0.05985, "volume": 28217661.8, "close_time": 1762599599999, "quote_volume": 1682318.983717, "trades": 30225, "taker_buy_base": 14018938.6, "taker_buy_quote": 835966.938779 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.05985, "high": 0.06075, "low": 0.05915, "close": 0.05955, "volume": 24872161.9, "close_time": 1762603199999, "quote_volume": 1487931.188702, "trades": 20893, "taker_buy_base": 11437228.0, "taker_buy_quote": 684610.484642 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.05954, "high": 0.06052, "low": 0.05905, "close": 0.06042, "volume": 17922404.1, "close_time": 1762606799999, "quote_volume": 1072793.903509, "trades": 16364, "taker_buy_base": 9966194.3, "taker_buy_quote": 596959.167952 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.06041, "high": 0.06077, "low": 0.05939, "close": 0.05955, "volume": 23723608.8, "close_time": 1762610399999, "quote_volume": 1424764.927417, "trades": 20731, "taker_buy_base": 12987428.7, "taker_buy_quote": 780185.866903 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.05954, "high": 0.05976, "low": 0.05734, "close": 0.05809, "volume": 38216285.3, "close_time": 1762613999999, "quote_volume": 2239474.809604, "trades": 31290, "taker_buy_base": 17083727.5, "taker_buy_quote": 1002597.184704 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0581, "high": 0.05846, "low": 0.05609, "close": 0.05646, "volume": 47832536.8, "close_time": 1762617599999, "quote_volume": 2733064.654082, "trades": 38303, "taker_buy_base": 20782159.0, "taker_buy_quote": 1187882.178424 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.05646, "high": 0.05742, "low": 0.0554, "close": 0.0569, "volume": 43362883.4, "close_time": 1762621199999, "quote_volume": 2441811.267782, "trades": 37793, "taker_buy_base": 21727464.6, "taker_buy_quote": 1224856.119531 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.05691, "high": 0.0579, "low": 0.05649, "close": 0.05727, "volume": 24278642.0, "close_time": 1762624799999, "quote_volume": 1388196.990047, "trades": 22340, "taker_buy_base": 12253637.1, "taker_buy_quote": 701377.626468 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.05728, "high": 0.05942, "low": 0.05726, "close": 0.0588, "volume": 32917103.6, "close_time": 1762628399999, "quote_volume": 1930106.400939, "trades": 25200, "taker_buy_base": 18417712.3, "taker_buy_quote": 1079693.666162 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0588, "high": 0.05902, "low": 0.05729, "close": 0.05787, "volume": 14546552.0, "close_time": 1762631999999, "quote_volume": 843622.287554, "trades": 13113, "taker_buy_base": 5641225.5, "taker_buy_quote": 327314.172477 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.05786, "high": 0.05812, "low": 0.05711, "close": 0.05735, "volume": 21491364.3, "close_time": 1762635599999, "quote_volume": 1236807.745986, "trades": 11243, "taker_buy_base": 11013604.7, "taker_buy_quote": 633763.093084 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.05734, "high": 0.05758, "low": 0.05687, "close": 0.05731, "volume": 8071557.9, "close_time": 1762639199999, "quote_volume": 461608.361015, "trades": 8322, "taker_buy_base": 3748065.9, "taker_buy_quote": 214518.937071 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.05732, "high": 0.05811, "low": 0.05713, "close": 0.05772, "volume": 14353834.8, "close_time": 1762642799999, "quote_volume": 825658.369438, "trades": 6912, "taker_buy_base": 7688965.8, "taker_buy_quote": 442575.143124 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.05772, "high": 0.05785, "low": 0.05633, "close": 0.05641, "volume": 12916255.7, "close_time": 1762646399999, "quote_volume": 736530.11945, "trades": 8762, "taker_buy_base": 3561540.7, "taker_buy_quote": 202376.715778 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.05641, "high": 0.05679, "low": 0.05439, "close": 0.05453, "volume": 19796686.9, "close_time": 1762649999999, "quote_volume": 1101495.802491, "trades": 16821, "taker_buy_base": 7841951.5, "taker_buy_quote": 436436.499565 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.05453, "high": 0.05532, "low": 0.05364, "close": 0.05507, "volume": 29504898.6, "close_time": 1762653599999, "quote_volume": 1610453.36636, "trades": 21166, "taker_buy_base": 11131939.3, "taker_buy_quote": 607954.941854 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.05507, "high": 0.0557, "low": 0.05386, "close": 0.05411, "volume": 21449393.7, "close_time": 1762657199999, "quote_volume": 1172925.214724, "trades": 20680, "taker_buy_base": 10657254.8, "taker_buy_quote": 583078.686541 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0541, "high": 0.05466, "low": 0.05369, "close": 0.05458, "volume": 20714278.3, "close_time": 1762660799999, "quote_volume": 1125306.194279, "trades": 16525, "taker_buy_base": 10757635.6, "taker_buy_quote": 584412.796877 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.05459, "high": 0.05559, "low": 0.05417, "close": 0.05453, "volume": 17157902.9, "close_time": 1762664399999, "quote_volume": 941387.591689, "trades": 15982, "taker_buy_base": 9548925.3, "taker_buy_quote": 524229.137616 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.05454, "high": 0.05486, "low": 0.05399, "close": 0.05435, "volume": 10117425.6, "close_time": 1762667999999, "quote_volume": 550516.080088, "trades": 9781, "taker_buy_base": 4422488.8, "taker_buy_quote": 240724.252144 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.05435, "high": 0.05501, "low": 0.05374, "close": 0.05448, "volume": 13327297.6, "close_time": 1762671599999, "quote_volume": 723419.886626, "trades": 12031, "taker_buy_base": 5452472.9, "taker_buy_quote": 295891.881448 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.05448, "high": 0.05957, "low": 0.05448, "close": 0.05943, "volume": 83714277.3, "close_time": 1762675199999, "quote_volume": 4773894.797701, "trades": 47701, "taker_buy_base": 48453073.8, "taker_buy_quote": 2758796.675255 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.05943, "high": 0.06001, "low": 0.05642, "close": 0.05664, "volume": 53090585.4, "close_time": 1762678799999, "quote_volume": 3075337.280282, "trades": 49726, "taker_buy_base": 24975855.3, "taker_buy_quote": 1445834.371725 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.05664, "high": 0.05833, "low": 0.05597, "close": 0.05691, "volume": 36961032.6, "close_time": 1762682399999, "quote_volume": 2105054.049906, "trades": 40675, "taker_buy_base": 17553119.7, "taker_buy_quote": 1000129.507206 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.05691, "high": 0.05959, "low": 0.05524, "close": 0.0594, "volume": 51350305.5, "close_time": 1762685999999, "quote_volume": 2929064.668325, "trades": 43681, "taker_buy_base": 26891347.9, "taker_buy_quote": 1535479.207812 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.05939, "high": 0.05991, "low": 0.05707, "close": 0.05845, "volume": 60853001.6, "close_time": 1762689599999, "quote_volume": 3554462.068351, "trades": 49386, "taker_buy_base": 29486098.1, "taker_buy_quote": 1724355.094847 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.05844, "high": 0.05959, "low": 0.05764, "close": 0.05819, "volume": 36682661.6, "close_time": 1762693199999, "quote_volume": 2144231.317546, "trades": 40426, "taker_buy_base": 19585289.9, "taker_buy_quote": 1145119.388002 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0582, "high": 0.05935, "low": 0.05733, "close": 0.05925, "volume": 25375695.0, "close_time": 1762696799999, "quote_volume": 1481871.928405, "trades": 28123, "taker_buy_base": 13267242.9, "taker_buy_quote": 774865.809854 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.05923, "high": 0.06111, "low": 0.05729, "close": 0.05783, "volume": 81257656.5, "close_time": 1762700399999, "quote_volume": 4830510.385735, "trades": 77044, "taker_buy_base": 43480001.2, "taker_buy_quote": 2586436.607906 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.05782, "high": 0.0619, "low": 0.05774, "close": 0.06145, "volume": 61597304.2, "close_time": 1762703999999, "quote_volume": 3676044.488478, "trades": 55587, "taker_buy_base": 33427892.6, "taker_buy_quote": 1996949.966 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.06145, "high": 0.06147, "low": 0.0589, "close": 0.05911, "volume": 46667929.0, "close_time": 1762707599999, "quote_volume": 2800824.800382, "trades": 49842, "taker_buy_base": 22301624.9, "taker_buy_quote": 1339062.685189 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.05911, "high": 0.05981, "low": 0.05787, "close": 0.05867, "volume": 27747518.7, "close_time": 1762711199999, "quote_volume": 1627260.625125, "trades": 25377, "taker_buy_base": 11934566.9, "taker_buy_quote": 700175.555871 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.05867, "high": 0.06039, "low": 0.05801, "close": 0.05943, "volume": 25006647.5, "close_time": 1762714799999, "quote_volume": 1473774.607862, "trades": 27657, "taker_buy_base": 11121098.3, "taker_buy_quote": 656344.380482 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.05942, "high": 0.06033, "low": 0.05836, "close": 0.05939, "volume": 30265514.7, "close_time": 1762718399999, "quote_volume": 1790461.33312, "trades": 26011, "taker_buy_base": 13903271.0, "taker_buy_quote": 822706.586927 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0594, "high": 0.05979, "low": 0.05769, "close": 0.05803, "volume": 20799895.1, "close_time": 1762721999999, "quote_volume": 1219742.138853, "trades": 22972, "taker_buy_base": 9939701.0, "taker_buy_quote": 583184.942744 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.05803, "high": 0.0586, "low": 0.05687, "close": 0.05743, "volume": 25869959.1, "close_time": 1762725599999, "quote_volume": 1489400.848619, "trades": 22559, "taker_buy_base": 10246943.7, "taker_buy_quote": 591187.93602 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.05742, "high": 0.05784, "low": 0.05584, "close": 0.05647, "volume": 53644678.9, "close_time": 1762729199999, "quote_volume": 3044338.892439, "trades": 20089, "taker_buy_base": 20528835.7, "taker_buy_quote": 1164029.105112 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.05647, "high": 0.0571, "low": 0.05564, "close": 0.05609, "volume": 15584255.5, "close_time": 1762732799999, "quote_volume": 876070.930093, "trades": 13660, "taker_buy_base": 7484118.9, "taker_buy_quote": 420746.756722 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.05609, "high": 0.05761, "low": 0.05551, "close": 0.05724, "volume": 24438552.4, "close_time": 1762736399999, "quote_volume": 1376891.36802, "trades": 16264, "taker_buy_base": 11162760.9, "taker_buy_quote": 630071.181707 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.05724, "high": 0.05729, "low": 0.05572, "close": 0.05611, "volume": 18327538.5, "close_time": 1762739999999, "quote_volume": 1032668.576031, "trades": 14452, "taker_buy_base": 8431974.1, "taker_buy_quote": 475096.943264 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0561, "high": 0.05678, "low": 0.05579, "close": 0.05643, "volume": 11416295.8, "close_time": 1762743599999, "quote_volume": 642532.58493, "trades": 10032, "taker_buy_base": 5451322.9, "taker_buy_quote": 306969.112195 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.05644, "high": 0.05789, "low": 0.05644, "close": 0.05745, "volume": 35312481.4, "close_time": 1762747199999, "quote_volume": 2024528.710447, "trades": 26340, "taker_buy_base": 18499110.9, "taker_buy_quote": 1060834.307178 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.05745, "high": 0.05778, "low": 0.05604, "close": 0.05722, "volume": 19887815.2, "close_time": 1762750799999, "quote_volume": 1132997.636632, "trades": 19297, "taker_buy_base": 8492990.1, "taker_buy_quote": 484107.713054 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.05722, "high": 0.05808, "low": 0.05639, "close": 0.05761, "volume": 22033334.1, "close_time": 1762754399999, "quote_volume": 1260760.711756, "trades": 21267, "taker_buy_base": 10264969.7, "taker_buy_quote": 586670.621157 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.05761, "high": 0.05813, "low": 0.0568, "close": 0.05772, "volume": 22811253.5, "close_time": 1762757999999, "quote_volume": 1308868.190377, "trades": 18301, "taker_buy_base": 9999615.5, "taker_buy_quote": 574296.647988 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.05773, "high": 0.06587, "low": 0.05734, "close": 0.06453, "volume": 124308192.0, "close_time": 1762761599999, "quote_volume": 7689360.768064, "trades": 100035, "taker_buy_base": 64567922.9, "taker_buy_quote": 3998067.734186 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.06454, "high": 0.0664, "low": 0.06205, "close": 0.06503, "volume": 157088833.0, "close_time": 1762765199999, "quote_volume": 10102935.049738, "trades": 150997, "taker_buy_base": 80789237.2, "taker_buy_quote": 5196122.906818 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.06503, "high": 0.06762, "low": 0.06306, "close": 0.06341, "volume": 96332539.7, "close_time": 1762768799999, "quote_volume": 6252606.350474, "trades": 90385, "taker_buy_base": 50196498.9, "taker_buy_quote": 3260937.015973 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.06341, "high": 0.06485, "low": 0.0616, "close": 0.06296, "volume": 57549986.0, "close_time": 1762772399999, "quote_volume": 3629695.384058, "trades": 50751, "taker_buy_base": 30025924.6, "taker_buy_quote": 1893989.996474 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.06296, "high": 0.06443, "low": 0.06237, "close": 0.06352, "volume": 38494692.9, "close_time": 1762775999999, "quote_volume": 2445486.958624, "trades": 35677, "taker_buy_base": 19064778.8, "taker_buy_quote": 1211104.21731 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.06354, "high": 0.0644, "low": 0.06114, "close": 0.06138, "volume": 46776129.1, "close_time": 1762779599999, "quote_volume": 2920773.427451, "trades": 23176, "taker_buy_base": 27037889.6, "taker_buy_quote": 1687214.990558 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.06137, "high": 0.06237, "low": 0.0606, "close": 0.06085, "volume": 24837872.2, "close_time": 1762783199999, "quote_volume": 1527868.091828, "trades": 23425, "taker_buy_base": 12032877.2, "taker_buy_quote": 740133.475423 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.06085, "high": 0.06104, "low": 0.0594, "close": 0.05975, "volume": 30524816.8, "close_time": 1762786799999, "quote_volume": 1838643.254436, "trades": 27480, "taker_buy_base": 13429802.0, "taker_buy_quote": 809385.615595 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.05975, "high": 0.06092, "low": 0.05954, "close": 0.06021, "volume": 24274306.9, "close_time": 1762790399999, "quote_volume": 1463384.49689, "trades": 21824, "taker_buy_base": 12118903.8, "taker_buy_quote": 730464.855925 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.06021, "high": 0.06054, "low": 0.05771, "close": 0.0584, "volume": 33218524.2, "close_time": 1762793999999, "quote_volume": 1962701.351502, "trades": 21411, "taker_buy_base": 15881121.4, "taker_buy_quote": 938387.126925 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.05841, "high": 0.05904, "low": 0.05807, "close": 0.05894, "volume": 14889532.5, "close_time": 1762797599999, "quote_volume": 872162.193096, "trades": 11430, "taker_buy_base": 8165054.3, "taker_buy_quote": 478190.379193 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.05895, "high": 0.05994, "low": 0.0589, "close": 0.0589, "volume": 16072155.1, "close_time": 1762801199999, "quote_volume": 954140.70656, "trades": 11943, "taker_buy_base": 7616054.0, "taker_buy_quote": 452242.011118 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0589, "high": 0.05969, "low": 0.05791, "close": 0.05888, "volume": 25073644.8, "close_time": 1762804799999, "quote_volume": 1471917.904562, "trades": 17135, "taker_buy_base": 11661513.1, "taker_buy_quote": 685616.244292 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.05889, "high": 0.05993, "low": 0.05886, "close": 0.05914, "volume": 8532338.9, "close_time": 1762808399999, "quote_volume": 506155.202152, "trades": 9048, "taker_buy_base": 4380414.2, "taker_buy_quote": 259835.464017 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.05914, "high": 0.05915, "low": 0.05746, "close": 0.05791, "volume": 19999077.4, "close_time": 1762811999999, "quote_volume": 1164880.286846, "trades": 13166, "taker_buy_base": 7126299.0, "taker_buy_quote": 415735.551165 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.05792, "high": 0.05886, "low": 0.05731, "close": 0.05854, "volume": 18371316.3, "close_time": 1762815599999, "quote_volume": 1068712.199441, "trades": 8582, "taker_buy_base": 9467955.2, "taker_buy_quote": 551610.69616 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.05855, "high": 0.05859, "low": 0.05572, "close": 0.05705, "volume": 43564319.9, "close_time": 1762819199999, "quote_volume": 2486160.915359, "trades": 17923, "taker_buy_base": 12928463.2, "taker_buy_quote": 738971.74242 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.05706, "high": 0.05758, "low": 0.05635, "close": 0.05694, "volume": 23889061.2, "close_time": 1762822799999, "quote_volume": 1358566.112985, "trades": 16039, "taker_buy_base": 9844704.4, "taker_buy_quote": 559254.484441 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.05694, "high": 0.05852, "low": 0.05637, "close": 0.05661, "volume": 21605016.5, "close_time": 1762826399999, "quote_volume": 1241205.817976, "trades": 16376, "taker_buy_base": 10543682.1, "taker_buy_quote": 606933.391125 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.05661, "high": 0.05822, "low": 0.05596, "close": 0.05806, "volume": 16961206.4, "close_time": 1762829999999, "quote_volume": 971193.867173, "trades": 14497, "taker_buy_base": 9835970.3, "taker_buy_quote": 564784.608735 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.05805, "high": 0.05838, "low": 0.05752, "close": 0.05768, "volume": 10880042.8, "close_time": 1762833599999, "quote_volume": 629685.674724, "trades": 9046, "taker_buy_base": 4953179.9, "taker_buy_quote": 286588.559554 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.05767, "high": 0.05794, "low": 0.05671, "close": 0.05682, "volume": 11701893.6, "close_time": 1762837199999, "quote_volume": 669372.264235, "trades": 8630, "taker_buy_base": 4832345.5, "taker_buy_quote": 276807.221841 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.05682, "high": 0.05743, "low": 0.05599, "close": 0.057, "volume": 15786256.1, "close_time": 1762840799999, "quote_volume": 893399.859724, "trades": 11470, "taker_buy_base": 8173879.9, "taker_buy_quote": 463343.792037 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.05699, "high": 0.05716, "low": 0.05605, "close": 0.05619, "volume": 12616747.5, "close_time": 1762844399999, "quote_volume": 713107.70007, "trades": 11034, "taker_buy_base": 5775849.9, "taker_buy_quote": 326716.580391 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.05619, "high": 0.05622, "low": 0.0545, "close": 0.05485, "volume": 20729377.5, "close_time": 1762847999999, "quote_volume": 1144197.151219, "trades": 14670, "taker_buy_base": 9150967.8, "taker_buy_quote": 505573.906655 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.05485, "high": 0.0555, "low": 0.05433, "close": 0.05493, "volume": 13622972.8, "close_time": 1762851599999, "quote_volume": 748387.046471, "trades": 11928, "taker_buy_base": 7176460.5, "taker_buy_quote": 394515.787239 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.05493, "high": 0.05531, "low": 0.05373, "close": 0.0538, "volume": 20530748.5, "close_time": 1762855199999, "quote_volume": 1118078.312313, "trades": 11641, "taker_buy_base": 8493461.5, "taker_buy_quote": 463179.647207 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0538, "high": 0.05438, "low": 0.05325, "close": 0.05336, "volume": 18387770.9, "close_time": 1762858799999, "quote_volume": 989930.566216, "trades": 10419, "taker_buy_base": 8511244.1, "taker_buy_quote": 458500.08231 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.05336, "high": 0.05408, "low": 0.05327, "close": 0.054, "volume": 15949061.5, "close_time": 1762862399999, "quote_volume": 855991.940987, "trades": 11698, "taker_buy_base": 8124261.2, "taker_buy_quote": 435986.00021 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.05401, "high": 0.05419, "low": 0.05293, "close": 0.05393, "volume": 13450322.4, "close_time": 1762865999999, "quote_volume": 721688.370814, "trades": 10976, "taker_buy_base": 6540797.3, "taker_buy_quote": 351233.83815 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.05394, "high": 0.05474, "low": 0.05335, "close": 0.05338, "volume": 12066036.1, "close_time": 1762869599999, "quote_volume": 652099.744604, "trades": 9842, "taker_buy_base": 5942923.0, "taker_buy_quote": 321376.534802 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.05339, "high": 0.0539, "low": 0.0526, "close": 0.0538, "volume": 19019343.3, "close_time": 1762873199999, "quote_volume": 1007729.384343, "trades": 14183, "taker_buy_base": 9550654.0, "taker_buy_quote": 506109.377181 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0538, "high": 0.05381, "low": 0.05262, "close": 0.05338, "volume": 13026402.2, "close_time": 1762876799999, "quote_volume": 694059.501622, "trades": 12843, "taker_buy_base": 6539488.0, "taker_buy_quote": 348663.360356 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.05337, "high": 0.05444, "low": 0.05313, "close": 0.05376, "volume": 15533574.5, "close_time": 1762880399999, "quote_volume": 835659.506915, "trades": 15405, "taker_buy_base": 8475969.4, "taker_buy_quote": 456183.342966 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.05376, "high": 0.05396, "low": 0.05229, "close": 0.05292, "volume": 13727565.8, "close_time": 1762883999999, "quote_volume": 726242.644021, "trades": 12365, "taker_buy_base": 5603831.2, "taker_buy_quote": 296667.447559 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.05291, "high": 0.05307, "low": 0.0521, "close": 0.05214, "volume": 15166699.6, "close_time": 1762887599999, "quote_volume": 796434.03754, "trades": 8897, "taker_buy_base": 6328618.4, "taker_buy_quote": 332444.744217 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.05214, "high": 0.05256, "low": 0.05134, "close": 0.05144, "volume": 18423682.9, "close_time": 1762891199999, "quote_volume": 958579.427696, "trades": 10783, "taker_buy_base": 8744493.9, "taker_buy_quote": 455135.931195 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.05145, "high": 0.05197, "low": 0.05081, "close": 0.05097, "volume": 12071303.8, "close_time": 1762894799999, "quote_volume": 618542.381737, "trades": 13170, "taker_buy_base": 5089289.9, "taker_buy_quote": 260817.085044 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.05098, "high": 0.05123, "low": 0.05041, "close": 0.05051, "volume": 10536397.2, "close_time": 1762898399999, "quote_volume": 535614.716905, "trades": 9598, "taker_buy_base": 4490560.8, "taker_buy_quote": 228415.640944 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0505, "high": 0.05088, "low": 0.05026, "close": 0.05072, "volume": 7345814.2, "close_time": 1762901999999, "quote_volume": 371635.211883, "trades": 5194, "taker_buy_base": 3961355.6, "taker_buy_quote": 200524.594035 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.05072, "high": 0.05087, "low": 0.04991, "close": 0.05031, "volume": 7333102.8, "close_time": 1762905599999, "quote_volume": 369094.355517, "trades": 6765, "taker_buy_base": 3346425.8, "taker_buy_quote": 168501.292516 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.05031, "high": 0.05083, "low": 0.0498, "close": 0.04986, "volume": 9918537.7, "close_time": 1762909199999, "quote_volume": 498563.427976, "trades": 10069, "taker_buy_base": 4116297.7, "taker_buy_quote": 207177.341944 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.04986, "high": 0.0511, "low": 0.04986, "close": 0.05092, "volume": 14328596.0, "close_time": 1762912799999, "quote_volume": 723906.18736, "trades": 9504, "taker_buy_base": 7559919.6, "taker_buy_quote": 382108.4023 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.05092, "high": 0.05123, "low": 0.05041, "close": 0.05096, "volume": 7157331.2, "close_time": 1762916399999, "quote_volume": 363916.142882, "trades": 6382, "taker_buy_base": 3493885.2, "taker_buy_quote": 177589.853234 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.05095, "high": 0.05203, "low": 0.0509, "close": 0.05127, "volume": 11408098.1, "close_time": 1762919999999, "quote_volume": 588072.002489, "trades": 10849, "taker_buy_base": 6886170.1, "taker_buy_quote": 355044.101605 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.05128, "high": 0.0522, "low": 0.05122, "close": 0.05206, "volume": 10022864.7, "close_time": 1762923599999, "quote_volume": 519147.180883, "trades": 7457, "taker_buy_base": 4069481.1, "taker_buy_quote": 210617.590443 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.05207, "high": 0.05221, "low": 0.0511, "close": 0.05117, "volume": 10907941.2, "close_time": 1762927199999, "quote_volume": 563069.3896, "trades": 7549, "taker_buy_base": 6037391.1, "taker_buy_quote": 311830.460207 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.05117, "high": 0.0524, "low": 0.05098, "close": 0.0521, "volume": 11358795.4, "close_time": 1762930799999, "quote_volume": 589672.935719, "trades": 7789, "taker_buy_base": 6673456.1, "taker_buy_quote": 346520.602174 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0521, "high": 0.05233, "low": 0.05113, "close": 0.05117, "volume": 9910838.0, "close_time": 1762934399999, "quote_volume": 512876.997288, "trades": 6359, "taker_buy_base": 4445242.1, "taker_buy_quote": 230033.417463 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.05117, "high": 0.05175, "low": 0.05069, "close": 0.05155, "volume": 24414901.9, "close_time": 1762937999999, "quote_volume": 1251774.098221, "trades": 11465, "taker_buy_base": 14656765.3, "taker_buy_quote": 751742.311454 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.05155, "high": 0.05223, "low": 0.05136, "close": 0.05213, "volume": 9584247.7, "close_time": 1762941599999, "quote_volume": 497316.628994, "trades": 6881, "taker_buy_base": 5611178.8, "taker_buy_quote": 291194.740507 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.05214, "high": 0.05351, "low": 0.05196, "close": 0.05203, "volume": 20830943.4, "close_time": 1762945199999, "quote_volume": 1096332.865039, "trades": 10026, "taker_buy_base": 10690537.9, "taker_buy_quote": 563134.559853 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.05203, "high": 0.0523, "low": 0.05151, "close": 0.05161, "volume": 15388441.4, "close_time": 1762948799999, "quote_volume": 799299.367957, "trades": 8077, "taker_buy_base": 8345294.6, "taker_buy_quote": 433957.61005 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0516, "high": 0.05198, "low": 0.05105, "close": 0.05114, "volume": 11583504.2, "close_time": 1762952399999, "quote_volume": 595756.367719, "trades": 7161, "taker_buy_base": 5439161.3, "taker_buy_quote": 279834.769602 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.05115, "high": 0.0519, "low": 0.05095, "close": 0.05152, "volume": 7249651.2, "close_time": 1762955999999, "quote_volume": 372595.10418, "trades": 4694, "taker_buy_base": 3495383.4, "taker_buy_quote": 179795.973796 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.05152, "high": 0.05165, "low": 0.04948, "close": 0.04998, "volume": 23827886.2, "close_time": 1762959599999, "quote_volume": 1200030.949152, "trades": 12940, "taker_buy_base": 9180577.6, "taker_buy_quote": 462425.655069 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.04997, "high": 0.05067, "low": 0.04899, "close": 0.04929, "volume": 27131734.3, "close_time": 1762963199999, "quote_volume": 1349407.811575, "trades": 13460, "taker_buy_base": 13363542.4, "taker_buy_quote": 664697.760717 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.04929, "high": 0.04982, "low": 0.04815, "close": 0.04834, "volume": 23326791.5, "close_time": 1762966799999, "quote_volume": 1140696.391855, "trades": 11032, "taker_buy_base": 11704308.8, "taker_buy_quote": 572695.383804 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.04835, "high": 0.04916, "low": 0.04783, "close": 0.04888, "volume": 18158427.5, "close_time": 1762970399999, "quote_volume": 877877.260722, "trades": 7466, "taker_buy_base": 10451059.8, "taker_buy_quote": 505520.449037 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.04888, "high": 0.04964, "low": 0.04856, "close": 0.04866, "volume": 8120207.8, "close_time": 1762973999999, "quote_volume": 399685.390884, "trades": 4110, "taker_buy_base": 3607581.8, "taker_buy_quote": 177810.823629 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.04865, "high": 0.04895, "low": 0.04822, "close": 0.04863, "volume": 5822190.0, "close_time": 1762977599999, "quote_volume": 283117.512554, "trades": 3052, "taker_buy_base": 3021631.3, "taker_buy_quote": 146993.81142 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.04863, "high": 0.05026, "low": 0.04841, "close": 0.04976, "volume": 10986418.4, "close_time": 1762981199999, "quote_volume": 544378.260649, "trades": 4962, "taker_buy_base": 5709636.5, "taker_buy_quote": 283189.637922 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.04975, "high": 0.05005, "low": 0.04887, "close": 0.04894, "volume": 7778625.0, "close_time": 1762984799999, "quote_volume": 383833.370432, "trades": 3404, "taker_buy_base": 3782613.2, "taker_buy_quote": 186814.516634 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.04893, "high": 0.04938, "low": 0.04863, "close": 0.04936, "volume": 5244503.9, "close_time": 1762988399999, "quote_volume": 256961.081507, "trades": 2166, "taker_buy_base": 2510241.7, "taker_buy_quote": 123035.376923 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.04935, "high": 0.04961, "low": 0.04909, "close": 0.04944, "volume": 6080386.8, "close_time": 1762991999999, "quote_volume": 300441.624471, "trades": 4368, "taker_buy_base": 3702730.7, "taker_buy_quote": 182982.700396 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.04941, "high": 0.04972, "low": 0.04889, "close": 0.04912, "volume": 6576320.3, "close_time": 1762995599999, "quote_volume": 323954.790491, "trades": 3658, "taker_buy_base": 2599980.6, "taker_buy_quote": 128181.917648 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.04912, "high": 0.04987, "low": 0.04902, "close": 0.04927, "volume": 7164125.4, "close_time": 1762999199999, "quote_volume": 354075.744013, "trades": 3928, "taker_buy_base": 3776053.2, "taker_buy_quote": 186608.640876 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.04926, "high": 0.0501, "low": 0.0492, "close": 0.04959, "volume": 6002243.9, "close_time": 1763002799999, "quote_volume": 298452.834186, "trades": 4208, "taker_buy_base": 2962966.6, "taker_buy_quote": 147456.824068 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0496, "high": 0.05063, "low": 0.04905, "close": 0.04996, "volume": 6362094.3, "close_time": 1763006399999, "quote_volume": 318224.37253, "trades": 4473, "taker_buy_base": 2622959.0, "taker_buy_quote": 131120.922869 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.04997, "high": 0.05019, "low": 0.04949, "close": 0.05005, "volume": 8410796.3, "close_time": 1763009999999, "quote_volume": 419778.867317, "trades": 4129, "taker_buy_base": 3739722.4, "taker_buy_quote": 186583.595298 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.05003, "high": 0.05064, "low": 0.04964, "close": 0.05049, "volume": 5264489.1, "close_time": 1763013599999, "quote_volume": 264112.045576, "trades": 2908, "taker_buy_base": 2614919.2, "taker_buy_quote": 131111.437239 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.05048, "high": 0.05054, "low": 0.0496, "close": 0.04988, "volume": 7127314.8, "close_time": 1763017199999, "quote_volume": 355808.797009, "trades": 5126, "taker_buy_base": 3112389.8, "taker_buy_quote": 155563.749444 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.04988, "high": 0.05032, "low": 0.04957, "close": 0.04968, "volume": 8432941.7, "close_time": 1763020799999, "quote_volume": 421757.690336, "trades": 4603, "taker_buy_base": 4620785.9, "taker_buy_quote": 231103.83813 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.04968, "high": 0.05014, "low": 0.04937, "close": 0.04983, "volume": 6265237.1, "close_time": 1763024399999, "quote_volume": 311387.440275, "trades": 2880, "taker_buy_base": 2914499.9, "taker_buy_quote": 144984.996852 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.04983, "high": 0.0501, "low": 0.04928, "close": 0.04949, "volume": 5996274.5, "close_time": 1763027999999, "quote_volume": 297400.406822, "trades": 3098, "taker_buy_base": 2765060.4, "taker_buy_quote": 137284.545431 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0495, "high": 0.05, "low": 0.04915, "close": 0.04926, "volume": 5924160.5, "close_time": 1763031599999, "quote_volume": 294069.052049, "trades": 3226, "taker_buy_base": 3251871.5, "taker_buy_quote": 161465.711585 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.04924, "high": 0.04943, "low": 0.04891, "close": 0.04905, "volume": 5196820.1, "close_time": 1763035199999, "quote_volume": 255081.829413, "trades": 4274, "taker_buy_base": 1747792.9, "taker_buy_quote": 85833.839208 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.04905, "high": 0.05009, "low": 0.04898, "close": 0.04969, "volume": 17223267.5, "close_time": 1763038799999, "quote_volume": 851499.098891, "trades": 8544, "taker_buy_base": 9889352.4, "taker_buy_quote": 488847.117413 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.04968, "high": 0.04992, "low": 0.04893, "close": 0.04928, "volume": 6726166.6, "close_time": 1763042399999, "quote_volume": 332174.142309, "trades": 3697, "taker_buy_base": 2985447.8, "taker_buy_quote": 147566.001889 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.04929, "high": 0.05023, "low": 0.04845, "close": 0.04976, "volume": 15038436.9, "close_time": 1763045999999, "quote_volume": 742021.169428, "trades": 7142, "taker_buy_base": 7397982.3, "taker_buy_quote": 364672.237664 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.04975, "high": 0.05015, "low": 0.04849, "close": 0.0489, "volume": 7568703.7, "close_time": 1763049599999, "quote_volume": 372580.834528, "trades": 5065, "taker_buy_base": 4010329.0, "taker_buy_quote": 197432.993887 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.04889, "high": 0.04924, "low": 0.0474, "close": 0.04743, "volume": 10126396.1, "close_time": 1763053199999, "quote_volume": 488770.568383, "trades": 6790, "taker_buy_base": 3705557.0, "taker_buy_quote": 178996.215039 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.04745, "high": 0.04792, "low": 0.04685, "close": 0.04703, "volume": 12339111.1, "close_time": 1763056799999, "quote_volume": 584608.464851, "trades": 7607, "taker_buy_base": 5060637.5, "taker_buy_quote": 240056.587173 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.04705, "high": 0.04721, "low": 0.04587, "close": 0.04658, "volume": 16034612.5, "close_time": 1763060399999, "quote_volume": 744559.328736, "trades": 9414, "taker_buy_base": 7484618.6, "taker_buy_quote": 347423.764549 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.04659, "high": 0.04697, "low": 0.04556, "close": 0.0458, "volume": 13443683.1, "close_time": 1763063999999, "quote_volume": 622611.554768, "trades": 7572, "taker_buy_base": 7164906.8, "taker_buy_quote": 331920.337321 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.04578, "high": 0.04662, "low": 0.0457, "close": 0.04615, "volume": 9873235.2, "close_time": 1763067599999, "quote_volume": 455832.454926, "trades": 5345, "taker_buy_base": 4991057.6, "taker_buy_quote": 230559.110865 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.04616, "high": 0.04659, "low": 0.04557, "close": 0.04585, "volume": 8535796.7, "close_time": 1763071199999, "quote_volume": 392410.528286, "trades": 3637, "taker_buy_base": 2419155.0, "taker_buy_quote": 111096.18241 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.04584, "high": 0.04674, "low": 0.04572, "close": 0.04653, "volume": 5605150.9, "close_time": 1763074799999, "quote_volume": 260420.908279, "trades": 3450, "taker_buy_base": 3247223.7, "taker_buy_quote": 150873.348332 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.04654, "high": 0.04749, "low": 0.04649, "close": 0.04705, "volume": 7094739.1, "close_time": 1763078399999, "quote_volume": 334259.091526, "trades": 6213, "taker_buy_base": 4155108.4, "taker_buy_quote": 195723.217199 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.04705, "high": 0.04775, "low": 0.04652, "close": 0.04724, "volume": 12312059.9, "close_time": 1763081999999, "quote_volume": 580642.488114, "trades": 12442, "taker_buy_base": 6088088.3, "taker_buy_quote": 287116.822955 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.04725, "high": 0.04759, "low": 0.04668, "close": 0.04683, "volume": 21500926.8, "close_time": 1763085599999, "quote_volume": 1011704.259588, "trades": 12778, "taker_buy_base": 7917118.1, "taker_buy_quote": 372618.216971 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.04682, "high": 0.04732, "low": 0.04682, "close": 0.04721, "volume": 6803486.6, "close_time": 1763089199999, "quote_volume": 320403.829696, "trades": 7133, "taker_buy_base": 3117433.3, "taker_buy_quote": 146813.986583 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.04721, "high": 0.04736, "low": 0.0466, "close": 0.0468, "volume": 4585384.9, "close_time": 1763092799999, "quote_volume": 215245.033633, "trades": 6211, "taker_buy_base": 1869576.6, "taker_buy_quote": 87734.485531 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0468, "high": 0.0468, "low": 0.04498, "close": 0.04555, "volume": 21154335.2, "close_time": 1763096399999, "quote_volume": 964962.344271, "trades": 18206, "taker_buy_base": 9382961.4, "taker_buy_quote": 427906.703599 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.04555, "high": 0.04622, "low": 0.04545, "close": 0.04605, "volume": 12966705.1, "close_time": 1763099999999, "quote_volume": 594931.941705, "trades": 11160, "taker_buy_base": 5207588.8, "taker_buy_quote": 239020.888986 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.04606, "high": 0.04743, "low": 0.04567, "close": 0.04738, "volume": 13020336.8, "close_time": 1763103599999, "quote_volume": 601288.253993, "trades": 11057, "taker_buy_base": 6837725.1, "taker_buy_quote": 315827.248441 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.04737, "high": 0.04768, "low": 0.04683, "close": 0.04711, "volume": 13176134.4, "close_time": 1763107199999, "quote_volume": 623384.986448, "trades": 12070, "taker_buy_base": 7101126.9, "taker_buy_quote": 336013.801836 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.04711, "high": 0.0472, "low": 0.04663, "close": 0.04682, "volume": 5356929.4, "close_time": 1763110799999, "quote_volume": 251310.650081, "trades": 6273, "taker_buy_base": 2636192.9, "taker_buy_quote": 123717.462959 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.04682, "high": 0.04712, "low": 0.04604, "close": 0.04625, "volume": 8386607.5, "close_time": 1763114399999, "quote_volume": 389299.356431, "trades": 7389, "taker_buy_base": 4293186.3, "taker_buy_quote": 199357.440384 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.04626, "high": 0.04688, "low": 0.04626, "close": 0.04668, "volume": 6623034.4, "close_time": 1763117999999, "quote_volume": 308585.048502, "trades": 5297, "taker_buy_base": 2881918.8, "taker_buy_quote": 134191.948411 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.04667, "high": 0.0467, "low": 0.04593, "close": 0.04617, "volume": 12362646.2, "close_time": 1763121599999, "quote_volume": 571643.139407, "trades": 9923, "taker_buy_base": 5307124.3, "taker_buy_quote": 245501.298541 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.04616, "high": 0.04682, "low": 0.04493, "close": 0.04652, "volume": 20049216.3, "close_time": 1763125199999, "quote_volume": 915898.884494, "trades": 18147, "taker_buy_base": 10211219.4, "taker_buy_quote": 466865.882071 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.04653, "high": 0.04784, "low": 0.04623, "close": 0.04775, "volume": 27695338.2, "close_time": 1763128799999, "quote_volume": 1305110.709527, "trades": 21687, "taker_buy_base": 12419531.2, "taker_buy_quote": 585300.777993 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.04774, "high": 0.05001, "low": 0.04708, "close": 0.04986, "volume": 42974275.2, "close_time": 1763132399999, "quote_volume": 2080387.381364, "trades": 33638, "taker_buy_base": 23349301.0, "taker_buy_quote": 1129247.443964 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.04987, "high": 0.05428, "low": 0.04887, "close": 0.05383, "volume": 122869958.5, "close_time": 1763135999999, "quote_volume": 6420808.322989, "trades": 99066, "taker_buy_base": 64129423.1, "taker_buy_quote": 3350768.916983 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.05384, "high": 0.05392, "low": 0.04967, "close": 0.05122, "volume": 68407312.8, "close_time": 1763139599999, "quote_volume": 3487516.383144, "trades": 57293, "taker_buy_base": 36495813.8, "taker_buy_quote": 1858142.922808 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.05123, "high": 0.05152, "low": 0.04948, "close": 0.05027, "volume": 67231435.2, "close_time": 1763143199999, "quote_volume": 3404070.800318, "trades": 43372, "taker_buy_base": 34068483.1, "taker_buy_quote": 1726946.082073 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.05026, "high": 0.05211, "low": 0.04997, "close": 0.05066, "volume": 32419140.8, "close_time": 1763146799999, "quote_volume": 1657205.128046, "trades": 25940, "taker_buy_base": 15494029.7, "taker_buy_quote": 792227.488748 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.05066, "high": 0.05238, "low": 0.05053, "close": 0.0517, "volume": 22112476.5, "close_time": 1763150399999, "quote_volume": 1141703.7053, "trades": 19446, "taker_buy_base": 11667896.3, "taker_buy_quote": 602348.691132 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0517, "high": 0.05228, "low": 0.05008, "close": 0.0506, "volume": 25088792.4, "close_time": 1763153999999, "quote_volume": 1281593.813033, "trades": 20259, "taker_buy_base": 12007176.7, "taker_buy_quote": 613621.72674 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.05061, "high": 0.05254, "low": 0.05052, "close": 0.05196, "volume": 27790036.0, "close_time": 1763157599999, "quote_volume": 1438638.931648, "trades": 20359, "taker_buy_base": 13169686.1, "taker_buy_quote": 681867.171448 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.05196, "high": 0.05373, "low": 0.05194, "close": 0.05238, "volume": 25733857.6, "close_time": 1763161199999, "quote_volume": 1360837.216816, "trades": 14130, "taker_buy_base": 14527736.7, "taker_buy_quote": 768987.211236 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.05238, "high": 0.05279, "low": 0.05059, "close": 0.05164, "volume": 26720037.7, "close_time": 1763164799999, "quote_volume": 1375670.103279, "trades": 15613, "taker_buy_base": 11253098.6, "taker_buy_quote": 580277.11478 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.05164, "high": 0.05325, "low": 0.05064, "close": 0.05284, "volume": 25740701.2, "close_time": 1763168399999, "quote_volume": 1335160.87527, "trades": 20147, "taker_buy_base": 11502765.9, "taker_buy_quote": 597520.802076 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.05283, "high": 0.05582, "low": 0.05261, "close": 0.05487, "volume": 52664916.1, "close_time": 1763171999999, "quote_volume": 2859185.245734, "trades": 37385, "taker_buy_base": 26761882.3, "taker_buy_quote": 1454851.389374 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.05486, "high": 0.055, "low": 0.05281, "close": 0.05393, "volume": 26351142.2, "close_time": 1763175599999, "quote_volume": 1419470.993737, "trades": 14959, "taker_buy_base": 13556290.4, "taker_buy_quote": 730490.824342 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0539, "high": 0.0555, "low": 0.05269, "close": 0.05308, "volume": 39083796.9, "close_time": 1763179199999, "quote_volume": 2122315.874296, "trades": 27088, "taker_buy_base": 19357069.5, "taker_buy_quote": 1052136.65209 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.05309, "high": 0.0535, "low": 0.05174, "close": 0.05202, "volume": 27650854.0, "close_time": 1763182799999, "quote_volume": 1453203.757515, "trades": 17715, "taker_buy_base": 10877185.2, "taker_buy_quote": 572373.426954 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.05202, "high": 0.05398, "low": 0.0516, "close": 0.05393, "volume": 17337936.6, "close_time": 1763186399999, "quote_volume": 909329.31749, "trades": 13069, "taker_buy_base": 10024010.9, "taker_buy_quote": 526338.836116 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.05392, "high": 0.05486, "low": 0.05239, "close": 0.05251, "volume": 25740484.4, "close_time": 1763189999999, "quote_volume": 1379560.239033, "trades": 19837, "taker_buy_base": 11193770.1, "taker_buy_quote": 600918.711104 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.05251, "high": 0.05297, "low": 0.05171, "close": 0.05194, "volume": 19719065.5, "close_time": 1763193599999, "quote_volume": 1032496.800914, "trades": 12013, "taker_buy_base": 9332253.4, "taker_buy_quote": 489165.388754 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.05194, "high": 0.05195, "low": 0.05015, "close": 0.05092, "volume": 23520981.6, "close_time": 1763197199999, "quote_volume": 1198993.228257, "trades": 12435, "taker_buy_base": 9732557.3, "taker_buy_quote": 496310.440503 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.05092, "high": 0.05213, "low": 0.05069, "close": 0.05118, "volume": 19897832.0, "close_time": 1763200799999, "quote_volume": 1023032.402344, "trades": 10224, "taker_buy_base": 9412637.2, "taker_buy_quote": 484222.076824 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.05117, "high": 0.05144, "low": 0.05062, "close": 0.0511, "volume": 9846864.2, "close_time": 1763204399999, "quote_volume": 502116.267817, "trades": 6984, "taker_buy_base": 4033813.7, "taker_buy_quote": 205853.132009 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.05111, "high": 0.0512, "low": 0.05025, "close": 0.05068, "volume": 12897006.8, "close_time": 1763207999999, "quote_volume": 653927.536283, "trades": 7009, "taker_buy_base": 4486820.8, "taker_buy_quote": 227529.44206 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.05068, "high": 0.05099, "low": 0.04981, "close": 0.05016, "volume": 13252794.3, "close_time": 1763211599999, "quote_volume": 667644.170525, "trades": 7002, "taker_buy_base": 6336070.6, "taker_buy_quote": 319522.883197 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.05015, "high": 0.05067, "low": 0.04973, "close": 0.05035, "volume": 14548864.5, "close_time": 1763215199999, "quote_volume": 730593.365395, "trades": 7804, "taker_buy_base": 7110585.8, "taker_buy_quote": 357007.150174 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.05034, "high": 0.05075, "low": 0.04967, "close": 0.05045, "volume": 23535123.3, "close_time": 1763218799999, "quote_volume": 1184032.19767, "trades": 10882, "taker_buy_base": 12043074.3, "taker_buy_quote": 605930.929399 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.05045, "high": 0.05065, "low": 0.04938, "close": 0.04952, "volume": 24417286.7, "close_time": 1763222399999, "quote_volume": 1223367.348972, "trades": 11306, "taker_buy_base": 7797120.8, "taker_buy_quote": 390889.857619 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.04952, "high": 0.05029, "low": 0.04878, "close": 0.04994, "volume": 32248109.0, "close_time": 1763225999999, "quote_volume": 1592972.409532, "trades": 16520, "taker_buy_base": 16875623.2, "taker_buy_quote": 834426.447547 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.04993, "high": 0.05192, "low": 0.04988, "close": 0.05182, "volume": 24551327.5, "close_time": 1763229599999, "quote_volume": 1245074.350017, "trades": 14058, "taker_buy_base": 11047853.6, "taker_buy_quote": 560242.021094 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.05182, "high": 0.05183, "low": 0.05007, "close": 0.05029, "volume": 17141063.4, "close_time": 1763233199999, "quote_volume": 873327.271765, "trades": 11175, "taker_buy_base": 6849769.7, "taker_buy_quote": 349375.668282 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.05031, "high": 0.05051, "low": 0.05008, "close": 0.05026, "volume": 4607717.3, "close_time": 1763236799999, "quote_volume": 231588.483068, "trades": 4108, "taker_buy_base": 1998366.7, "taker_buy_quote": 100491.335197 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.05027, "high": 0.0504, "low": 0.0496, "close": 0.04978, "volume": 7749300.1, "close_time": 1763240399999, "quote_volume": 387326.161827, "trades": 4873, "taker_buy_base": 2775833.4, "taker_buy_quote": 138732.226839 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.04978, "high": 0.05025, "low": 0.04934, "close": 0.04942, "volume": 8456339.7, "close_time": 1763243999999, "quote_volume": 421497.869211, "trades": 5267, "taker_buy_base": 4078959.0, "taker_buy_quote": 203298.782457 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.04941, "high": 0.04999, "low": 0.04931, "close": 0.04992, "volume": 5643266.3, "close_time": 1763247599999, "quote_volume": 280141.162732, "trades": 3830, "taker_buy_base": 2300389.8, "taker_buy_quote": 114274.50356 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.04992, "high": 0.05199, "low": 0.04992, "close": 0.05113, "volume": 18180360.4, "close_time": 1763251199999, "quote_volume": 931027.52423, "trades": 17833, "taker_buy_base": 10182940.4, "taker_buy_quote": 521047.44013 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.05112, "high": 0.05112, "low": 0.04951, "close": 0.0499, "volume": 13318425.0, "close_time": 1763254799999, "quote_volume": 666860.300431, "trades": 14887, "taker_buy_base": 6503193.2, "taker_buy_quote": 325688.365457 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.04989, "high": 0.05169, "low": 0.04966, "close": 0.05032, "volume": 16040378.6, "close_time": 1763258399999, "quote_volume": 813378.716245, "trades": 21058, "taker_buy_base": 7993631.5, "taker_buy_quote": 405634.828957 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.05031, "high": 0.0518, "low": 0.04995, "close": 0.05125, "volume": 16053451.0, "close_time": 1763261999999, "quote_volume": 819788.066458, "trades": 19560, "taker_buy_base": 8221957.3, "taker_buy_quote": 420185.719687 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.05125, "high": 0.05264, "low": 0.05089, "close": 0.052, "volume": 21988360.8, "close_time": 1763265599999, "quote_volume": 1137554.045441, "trades": 18691, "taker_buy_base": 12418147.5, "taker_buy_quote": 643032.084007 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.05199, "high": 0.0522, "low": 0.05061, "close": 0.05078, "volume": 12762226.5, "close_time": 1763269199999, "quote_volume": 654179.528954, "trades": 12754, "taker_buy_base": 5431406.4, "taker_buy_quote": 278377.505517 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.05078, "high": 0.05158, "low": 0.05056, "close": 0.0506, "volume": 10678705.2, "close_time": 1763272799999, "quote_volume": 545686.698935, "trades": 9367, "taker_buy_base": 4577971.9, "taker_buy_quote": 233900.614049 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0506, "high": 0.05191, "low": 0.05042, "close": 0.05123, "volume": 18831787.0, "close_time": 1763276399999, "quote_volume": 963613.967434, "trades": 12252, "taker_buy_base": 11223353.9, "taker_buy_quote": 573950.946784 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.05123, "high": 0.05352, "low": 0.05117, "close": 0.05175, "volume": 32280899.5, "close_time": 1763279999999, "quote_volume": 1684249.714941, "trades": 26201, "taker_buy_base": 16791862.2, "taker_buy_quote": 876803.56504 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.05175, "high": 0.05332, "low": 0.05155, "close": 0.05199, "volume": 25546497.0, "close_time": 1763283599999, "quote_volume": 1339110.547334, "trades": 23972, "taker_buy_base": 12788647.3, "taker_buy_quote": 670773.632336 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.05198, "high": 0.05307, "low": 0.0517, "close": 0.05214, "volume": 19053729.8, "close_time": 1763287199999, "quote_volume": 997820.26624, "trades": 18301, "taker_buy_base": 9230819.5, "taker_buy_quote": 483674.996093 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.05213, "high": 0.05268, "low": 0.05164, "close": 0.0522, "volume": 26259183.8, "close_time": 1763290799999, "quote_volume": 1368541.663109, "trades": 19285, "taker_buy_base": 12703276.2, "taker_buy_quote": 661913.793684 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.05221, "high": 0.0528, "low": 0.05014, "close": 0.0504, "volume": 32958153.0, "close_time": 1763294399999, "quote_volume": 1697588.313781, "trades": 22762, "taker_buy_base": 15395635.1, "taker_buy_quote": 795174.532578 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0504, "high": 0.05369, "low": 0.05014, "close": 0.05336, "volume": 51842105.5, "close_time": 1763297999999, "quote_volume": 2705455.729272, "trades": 35055, "taker_buy_base": 29073575.2, "taker_buy_quote": 1517159.037773 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.05335, "high": 0.05573, "low": 0.05244, "close": 0.05329, "volume": 93609841.7, "close_time": 1763301599999, "quote_volume": 5092184.079067, "trades": 70602, "taker_buy_base": 44562980.4, "taker_buy_quote": 2423980.310212 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.05329, "high": 0.05543, "low": 0.0525, "close": 0.05465, "volume": 43437216.7, "close_time": 1763305199999, "quote_volume": 2336723.104321, "trades": 49793, "taker_buy_base": 21883195.0, "taker_buy_quote": 1177763.825588 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.05463, "high": 0.05603, "low": 0.0538, "close": 0.05408, "volume": 55190647.1, "close_time": 1763308799999, "quote_volume": 3027579.540786, "trades": 53509, "taker_buy_base": 29499917.8, "taker_buy_quote": 1618703.625703 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.05407, "high": 0.05738, "low": 0.05407, "close": 0.05541, "volume": 96953542.4, "close_time": 1763312399999, "quote_volume": 5440428.944723, "trades": 86356, "taker_buy_base": 55280191.7, "taker_buy_quote": 3103342.071347 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.05541, "high": 0.05618, "low": 0.05165, "close": 0.05286, "volume": 66584626.8, "close_time": 1763315999999, "quote_volume": 3572996.837971, "trades": 54370, "taker_buy_base": 29240804.8, "taker_buy_quote": 1569726.759319 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.05286, "high": 0.05499, "low": 0.05194, "close": 0.0523, "volume": 39863166.9, "close_time": 1763319599999, "quote_volume": 2128864.629384, "trades": 38218, "taker_buy_base": 20439121.0, "taker_buy_quote": 1091880.577156 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.05229, "high": 0.05397, "low": 0.0519, "close": 0.05202, "volume": 24663620.4, "close_time": 1763323199999, "quote_volume": 1301873.162079, "trades": 21982, "taker_buy_base": 11387531.3, "taker_buy_quote": 601202.3147 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.05202, "high": 0.05369, "low": 0.05114, "close": 0.05216, "volume": 21060891.7, "close_time": 1763326799999, "quote_volume": 1105288.465039, "trades": 22481, "taker_buy_base": 9985860.6, "taker_buy_quote": 523873.468344 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.05216, "high": 0.05216, "low": 0.05083, "close": 0.05189, "volume": 24400300.7, "close_time": 1763330399999, "quote_volume": 1255347.268474, "trades": 19429, "taker_buy_base": 10946565.0, "taker_buy_quote": 563363.145554 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.05189, "high": 0.0529, "low": 0.05116, "close": 0.05201, "volume": 14024000.7, "close_time": 1763333999999, "quote_volume": 729059.851805, "trades": 10520, "taker_buy_base": 6778556.7, "taker_buy_quote": 352597.741656 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.05202, "high": 0.05304, "low": 0.05102, "close": 0.05197, "volume": 17492205.7, "close_time": 1763337599999, "quote_volume": 911104.35754, "trades": 21993, "taker_buy_base": 8175969.7, "taker_buy_quote": 425860.678672 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.05197, "high": 0.05438, "low": 0.05085, "close": 0.05312, "volume": 34732791.2, "close_time": 1763341199999, "quote_volume": 1830872.428385, "trades": 31800, "taker_buy_base": 14113647.0, "taker_buy_quote": 745598.02461 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.05312, "high": 0.05319, "low": 0.05166, "close": 0.05232, "volume": 17397249.4, "close_time": 1763344799999, "quote_volume": 907881.519923, "trades": 17589, "taker_buy_base": 8249631.7, "taker_buy_quote": 430309.572526 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.05233, "high": 0.05368, "low": 0.05231, "close": 0.05292, "volume": 18620123.9, "close_time": 1763348399999, "quote_volume": 987381.442578, "trades": 19553, "taker_buy_base": 10111593.5, "taker_buy_quote": 536354.604142 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.05292, "high": 0.05371, "low": 0.05257, "close": 0.05279, "volume": 24010984.8, "close_time": 1763351999999, "quote_volume": 1273982.432459, "trades": 18633, "taker_buy_base": 13359214.5, "taker_buy_quote": 708531.410563 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0528, "high": 0.05291, "low": 0.05141, "close": 0.05145, "volume": 17235719.4, "close_time": 1763355599999, "quote_volume": 898815.342766, "trades": 13771, "taker_buy_base": 8259852.1, "taker_buy_quote": 431271.876517 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.05145, "high": 0.05162, "low": 0.05027, "close": 0.05072, "volume": 24772992.6, "close_time": 1763359199999, "quote_volume": 1262696.96324, "trades": 15621, "taker_buy_base": 11026076.3, "taker_buy_quote": 562377.959993 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.05072, "high": 0.05161, "low": 0.0494, "close": 0.05015, "volume": 31314802.6, "close_time": 1763362799999, "quote_volume": 1576182.723452, "trades": 19800, "taker_buy_base": 14368361.4, "taker_buy_quote": 724476.517225 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.05015, "high": 0.05063, "low": 0.04964, "close": 0.05003, "volume": 22190074.7, "close_time": 1763366399999, "quote_volume": 1112893.303544, "trades": 17654, "taker_buy_base": 12740348.4, "taker_buy_quote": 639226.56954 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.05003, "high": 0.05081, "low": 0.04972, "close": 0.05021, "volume": 17532713.4, "close_time": 1763369999999, "quote_volume": 880364.23758, "trades": 13986, "taker_buy_base": 8276274.4, "taker_buy_quote": 415803.883228 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.05022, "high": 0.05122, "low": 0.0501, "close": 0.05022, "volume": 17609288.0, "close_time": 1763373599999, "quote_volume": 891723.321645, "trades": 13320, "taker_buy_base": 8257794.2, "taker_buy_quote": 418174.116672 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.05022, "high": 0.05027, "low": 0.04962, "close": 0.05001, "volume": 17718745.9, "close_time": 1763377199999, "quote_volume": 884844.285495, "trades": 10522, "taker_buy_base": 7314197.9, "taker_buy_quote": 365220.965246 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.05001, "high": 0.05143, "low": 0.04988, "close": 0.05033, "volume": 25842912.7, "close_time": 1763380799999, "quote_volume": 1307229.613422, "trades": 14627, "taker_buy_base": 14631232.0, "taker_buy_quote": 740423.205532 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.05033, "high": 0.05113, "low": 0.0498, "close": 0.05011, "volume": 22873538.6, "close_time": 1763384399999, "quote_volume": 1150650.895414, "trades": 13812, "taker_buy_base": 10455935.4, "taker_buy_quote": 526225.976794 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.05011, "high": 0.05027, "low": 0.04764, "close": 0.04824, "volume": 48508696.8, "close_time": 1763387999999, "quote_volume": 2368291.348447, "trades": 24625, "taker_buy_base": 20244865.3, "taker_buy_quote": 988415.83538 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.04823, "high": 0.05015, "low": 0.04732, "close": 0.04892, "volume": 56423677.5, "close_time": 1763391599999, "quote_volume": 2741367.377199, "trades": 35543, "taker_buy_base": 28241809.2, "taker_buy_quote": 1374354.152059 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.04893, "high": 0.04921, "low": 0.04785, "close": 0.04831, "volume": 29132398.4, "close_time": 1763395199999, "quote_volume": 1410900.249389, "trades": 29134, "taker_buy_base": 14153464.4, "taker_buy_quote": 686041.438336 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.04831, "high": 0.04912, "low": 0.04791, "close": 0.04898, "volume": 26805025.9, "close_time": 1763398799999, "quote_volume": 1295344.963673, "trades": 21816, "taker_buy_base": 11679207.5, "taker_buy_quote": 564280.988471 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.04897, "high": 0.04907, "low": 0.04723, "close": 0.0478, "volume": 15820699.4, "close_time": 1763402399999, "quote_volume": 758025.134371, "trades": 14777, "taker_buy_base": 7573356.9, "taker_buy_quote": 362844.920948 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.04781, "high": 0.04794, "low": 0.0464, "close": 0.04671, "volume": 23651078.5, "close_time": 1763405999999, "quote_volume": 1110981.242686, "trades": 19151, "taker_buy_base": 10803352.0, "taker_buy_quote": 507492.545137 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.04671, "high": 0.04729, "low": 0.04622, "close": 0.04628, "volume": 19903787.7, "close_time": 1763409599999, "quote_volume": 930597.082685, "trades": 19002, "taker_buy_base": 8867554.5, "taker_buy_quote": 415147.850666 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.04628, "high": 0.04711, "low": 0.04607, "close": 0.04646, "volume": 23205634.8, "close_time": 1763413199999, "quote_volume": 1080887.498239, "trades": 19720, "taker_buy_base": 8240418.8, "taker_buy_quote": 383898.557367 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.04646, "high": 0.04686, "low": 0.0459, "close": 0.04652, "volume": 14058339.8, "close_time": 1763416799999, "quote_volume": 651840.377544, "trades": 10832, "taker_buy_base": 6605184.8, "taker_buy_quote": 306288.019016 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.04653, "high": 0.04696, "low": 0.04627, "close": 0.04658, "volume": 9826965.0, "close_time": 1763420399999, "quote_volume": 458465.488106, "trades": 5426, "taker_buy_base": 5532368.8, "taker_buy_quote": 258123.199863 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.04658, "high": 0.04677, "low": 0.0458, "close": 0.04628, "volume": 11696061.7, "close_time": 1763423999999, "quote_volume": 541358.942922, "trades": 5518, "taker_buy_base": 3771430.9, "taker_buy_quote": 174661.75922 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.04629, "high": 0.04666, "low": 0.04532, "close": 0.04616, "volume": 12460010.9, "close_time": 1763427599999, "quote_volume": 573985.614182, "trades": 8274, "taker_buy_base": 6029622.2, "taker_buy_quote": 277747.248012 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.04616, "high": 0.04643, "low": 0.0451, "close": 0.04528, "volume": 15292822.4, "close_time": 1763431199999, "quote_volume": 699047.891416, "trades": 9660, "taker_buy_base": 5956579.9, "taker_buy_quote": 272324.173237 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.04527, "high": 0.04624, "low": 0.04494, "close": 0.04524, "volume": 13206936.4, "close_time": 1763434799999, "quote_volume": 601611.299117, "trades": 9253, "taker_buy_base": 5976365.0, "taker_buy_quote": 272518.418914 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.04525, "high": 0.04631, "low": 0.04468, "close": 0.04596, "volume": 18814943.3, "close_time": 1763438399999, "quote_volume": 855273.445385, "trades": 11790, "taker_buy_base": 8869880.3, "taker_buy_quote": 403696.362333 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.04597, "high": 0.04604, "low": 0.04505, "close": 0.04589, "volume": 12958624.2, "close_time": 1763441999999, "quote_volume": 589180.626519, "trades": 8684, "taker_buy_base": 6873696.3, "taker_buy_quote": 312541.860089 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.04589, "high": 0.04631, "low": 0.0454, "close": 0.04606, "volume": 11039466.9, "close_time": 1763445599999, "quote_volume": 506152.966138, "trades": 8326, "taker_buy_base": 6569928.5, "taker_buy_quote": 301270.221738 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.04606, "high": 0.04667, "low": 0.04563, "close": 0.04603, "volume": 23024051.7, "close_time": 1763449199999, "quote_volume": 1063710.867627, "trades": 13783, "taker_buy_base": 12223554.1, "taker_buy_quote": 564981.504479 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.04602, "high": 0.04636, "low": 0.04546, "close": 0.0459, "volume": 15893637.6, "close_time": 1763452799999, "quote_volume": 730467.414387, "trades": 9733, "taker_buy_base": 7405773.5, "taker_buy_quote": 340248.762106 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.04589, "high": 0.04651, "low": 0.04554, "close": 0.04644, "volume": 15646565.1, "close_time": 1763456399999, "quote_volume": 720897.545275, "trades": 7703, "taker_buy_base": 8970595.3, "taker_buy_quote": 413665.6661 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.04644, "high": 0.04656, "low": 0.04592, "close": 0.04619, "volume": 15949730.5, "close_time": 1763459999999, "quote_volume": 736624.127543, "trades": 10210, "taker_buy_base": 8226267.0, "taker_buy_quote": 379905.923373 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0462, "high": 0.04652, "low": 0.04589, "close": 0.04643, "volume": 11447561.6, "close_time": 1763463599999, "quote_volume": 528885.842321, "trades": 8496, "taker_buy_base": 6361024.0, "taker_buy_quote": 293901.334151 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.04642, "high": 0.04649, "low": 0.04582, "close": 0.04594, "volume": 10572783.1, "close_time": 1763467199999, "quote_volume": 487330.348182, "trades": 7924, "taker_buy_base": 4492029.4, "taker_buy_quote": 207066.215563 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.04593, "high": 0.04667, "low": 0.04576, "close": 0.04644, "volume": 10688895.8, "close_time": 1763470799999, "quote_volume": 493884.1024, "trades": 7297, "taker_buy_base": 6653808.6, "taker_buy_quote": 307516.05878 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.04643, "high": 0.04644, "low": 0.04564, "close": 0.04618, "volume": 7866095.2, "close_time": 1763474399999, "quote_volume": 361714.843109, "trades": 7286, "taker_buy_base": 3381552.9, "taker_buy_quote": 155656.342851 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.04616, "high": 0.0471, "low": 0.04594, "close": 0.04598, "volume": 16641129.2, "close_time": 1763477999999, "quote_volume": 773304.444308, "trades": 17515, "taker_buy_base": 8805108.8, "taker_buy_quote": 409473.858862 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.04597, "high": 0.04754, "low": 0.0457, "close": 0.04686, "volume": 25764581.2, "close_time": 1763481599999, "quote_volume": 1206798.56429, "trades": 20421, "taker_buy_base": 12573220.1, "taker_buy_quote": 589568.423002 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.04685, "high": 0.04809, "low": 0.0466, "close": 0.04745, "volume": 22547726.8, "close_time": 1763485199999, "quote_volume": 1071495.678897, "trades": 15278, "taker_buy_base": 11225340.6, "taker_buy_quote": 533066.433193 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.04745, "high": 0.04767, "low": 0.04648, "close": 0.04678, "volume": 13600884.6, "close_time": 1763488799999, "quote_volume": 639303.209077, "trades": 8984, "taker_buy_base": 5531471.3, "taker_buy_quote": 260122.821858 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.04679, "high": 0.04781, "low": 0.04677, "close": 0.04744, "volume": 9312496.6, "close_time": 1763492399999, "quote_volume": 440768.561718, "trades": 7468, "taker_buy_base": 4734511.9, "taker_buy_quote": 224063.34327 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.04744, "high": 0.04776, "low": 0.04676, "close": 0.04687, "volume": 7310421.1, "close_time": 1763495999999, "quote_volume": 345840.303906, "trades": 6324, "taker_buy_base": 3241329.7, "taker_buy_quote": 153421.529044 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.04688, "high": 0.04729, "low": 0.04683, "close": 0.04697, "volume": 6404151.3, "close_time": 1763499599999, "quote_volume": 301532.752109, "trades": 4949, "taker_buy_base": 3781055.1, "taker_buy_quote": 178044.83789 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.04698, "high": 0.04725, "low": 0.04602, "close": 0.04606, "volume": 10832381.6, "close_time": 1763503199999, "quote_volume": 504630.360614, "trades": 6628, "taker_buy_base": 4122531.1, "taker_buy_quote": 192853.941341 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.04605, "high": 0.04671, "low": 0.0459, "close": 0.04616, "volume": 7380702.6, "close_time": 1763506799999, "quote_volume": 341617.712178, "trades": 4569, "taker_buy_base": 2971748.5, "taker_buy_quote": 137622.035205 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.04615, "high": 0.04651, "low": 0.04584, "close": 0.0459, "volume": 5360964.4, "close_time": 1763510399999, "quote_volume": 247448.979711, "trades": 3556, "taker_buy_base": 2689805.6, "taker_buy_quote": 124238.357414 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0459, "high": 0.04596, "low": 0.04495, "close": 0.04585, "volume": 13064602.4, "close_time": 1763513999999, "quote_volume": 593850.187809, "trades": 7404, "taker_buy_base": 5873661.1, "taker_buy_quote": 266895.414148 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.04585, "high": 0.04653, "low": 0.0456, "close": 0.04587, "volume": 9661389.3, "close_time": 1763517599999, "quote_volume": 444090.997208, "trades": 7499, "taker_buy_base": 4583117.4, "taker_buy_quote": 210634.726038 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.04588, "high": 0.0475, "low": 0.04579, "close": 0.04672, "volume": 20056095.4, "close_time": 1763521199999, "quote_volume": 936815.309548, "trades": 12733, "taker_buy_base": 12218677.8, "taker_buy_quote": 571011.596104 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.04671, "high": 0.0472, "low": 0.04633, "close": 0.047, "volume": 15581292.5, "close_time": 1763524799999, "quote_volume": 727435.274436, "trades": 10481, "taker_buy_base": 8761512.6, "taker_buy_quote": 409060.35574 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.047, "high": 0.04928, "low": 0.04664, "close": 0.04831, "volume": 59224872.3, "close_time": 1763528399999, "quote_volume": 2863510.455, "trades": 38594, "taker_buy_base": 31439541.7, "taker_buy_quote": 1520666.857599 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.04831, "high": 0.0488, "low": 0.04639, "close": 0.04705, "volume": 33251163.1, "close_time": 1763531999999, "quote_volume": 1577042.132044, "trades": 20671, "taker_buy_base": 15206367.8, "taker_buy_quote": 721351.809703 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.04704, "high": 0.0477, "low": 0.04664, "close": 0.04741, "volume": 36368178.7, "close_time": 1763535599999, "quote_volume": 1717444.840161, "trades": 20347, "taker_buy_base": 19732602.2, "taker_buy_quote": 931292.37091 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.04739, "high": 0.04928, "low": 0.04733, "close": 0.04876, "volume": 39273165.0, "close_time": 1763539199999, "quote_volume": 1905852.254224, "trades": 23223, "taker_buy_base": 20840560.2, "taker_buy_quote": 1011268.559555 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.04873, "high": 0.04906, "low": 0.04793, "close": 0.04894, "volume": 28852307.5, "close_time": 1763542799999, "quote_volume": 1397146.632991, "trades": 14992, "taker_buy_base": 14240139.7, "taker_buy_quote": 689598.996274 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.04894, "high": 0.04994, "low": 0.04811, "close": 0.04981, "volume": 34971849.9, "close_time": 1763546399999, "quote_volume": 1716084.212159, "trades": 15655, "taker_buy_base": 17559398.7, "taker_buy_quote": 861449.699592 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.04981, "high": 0.05159, "low": 0.04908, "close": 0.0505, "volume": 53267141.7, "close_time": 1763549999999, "quote_volume": 2683178.052758, "trades": 26996, "taker_buy_base": 27520891.9, "taker_buy_quote": 1387510.852466 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.05049, "high": 0.05196, "low": 0.04887, "close": 0.05192, "volume": 50532568.7, "close_time": 1763553599999, "quote_volume": 2541138.69202, "trades": 25019, "taker_buy_base": 24753475.4, "taker_buy_quote": 1244420.578253 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.05193, "high": 0.05235, "low": 0.04983, "close": 0.05032, "volume": 58610789.5, "close_time": 1763557199999, "quote_volume": 3006827.487145, "trades": 36930, "taker_buy_base": 30974563.9, "taker_buy_quote": 1591683.262683 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.05032, "high": 0.05118, "low": 0.04915, "close": 0.04922, "volume": 36033969.0, "close_time": 1763560799999, "quote_volume": 1805545.494098, "trades": 22980, "taker_buy_base": 15254082.9, "taker_buy_quote": 764888.721803 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.04923, "high": 0.05106, "low": 0.04861, "close": 0.05058, "volume": 49671938.7, "close_time": 1763564399999, "quote_volume": 2462328.76307, "trades": 31056, "taker_buy_base": 22719614.2, "taker_buy_quote": 1128613.475119 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.05059, "high": 0.05141, "low": 0.04917, "close": 0.04988, "volume": 65899640.6, "close_time": 1763567999999, "quote_volume": 3322878.423455, "trades": 38407, "taker_buy_base": 36207628.6, "taker_buy_quote": 1826429.311734 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.04987, "high": 0.05087, "low": 0.04783, "close": 0.04842, "volume": 56834686.6, "close_time": 1763571599999, "quote_volume": 2805694.721518, "trades": 30088, "taker_buy_base": 26646263.6, "taker_buy_quote": 1317850.2128 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.04842, "high": 0.04926, "low": 0.04716, "close": 0.04872, "volume": 48795869.0, "close_time": 1763575199999, "quote_volume": 2360574.838803, "trades": 25826, "taker_buy_base": 20887626.7, "taker_buy_quote": 1011193.254365 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.04871, "high": 0.04871, "low": 0.04707, "close": 0.04754, "volume": 35673170.5, "close_time": 1763578799999, "quote_volume": 1702386.078374, "trades": 17971, "taker_buy_base": 19431745.0, "taker_buy_quote": 927656.605982 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.04751, "high": 0.0477, "low": 0.04638, "close": 0.04695, "volume": 25050007.7, "close_time": 1763582399999, "quote_volume": 1174753.362704, "trades": 13647, "taker_buy_base": 11988371.3, "taker_buy_quote": 562766.832045 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.04696, "high": 0.04799, "low": 0.04664, "close": 0.0477, "volume": 19211310.9, "close_time": 1763585999999, "quote_volume": 909399.339474, "trades": 11651, "taker_buy_base": 9869330.9, "taker_buy_quote": 467438.202142 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.04771, "high": 0.05057, "low": 0.0473, "close": 0.05025, "volume": 43375642.6, "close_time": 1763589599999, "quote_volume": 2138727.781655, "trades": 27869, "taker_buy_base": 22115685.8, "taker_buy_quote": 1090981.35173 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.05024, "high": 0.05038, "low": 0.04906, "close": 0.04984, "volume": 27486884.7, "close_time": 1763593199999, "quote_volume": 1368260.789415, "trades": 12467, "taker_buy_base": 10097895.4, "taker_buy_quote": 502311.34659 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.04985, "high": 0.05097, "low": 0.0497, "close": 0.05076, "volume": 20709327.8, "close_time": 1763596799999, "quote_volume": 1046606.231387, "trades": 13482, "taker_buy_base": 10612575.9, "taker_buy_quote": 536402.30697 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.05076, "high": 0.05303, "low": 0.05042, "close": 0.05259, "volume": 31014484.2, "close_time": 1763600399999, "quote_volume": 1610641.378947, "trades": 23066, "taker_buy_base": 17959489.8, "taker_buy_quote": 934181.593834 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.05257, "high": 0.05454, "low": 0.05213, "close": 0.0543, "volume": 39026637.6, "close_time": 1763603999999, "quote_volume": 2081573.573405, "trades": 28052, "taker_buy_base": 19862381.0, "taker_buy_quote": 1059257.462475 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.05431, "high": 0.05558, "low": 0.05304, "close": 0.05448, "volume": 47302906.2, "close_time": 1763607599999, "quote_volume": 2579748.832595, "trades": 34422, "taker_buy_base": 23241781.8, "taker_buy_quote": 1268681.300941 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0545, "high": 0.05479, "low": 0.05337, "close": 0.05388, "volume": 47957059.3, "close_time": 1763611199999, "quote_volume": 2593264.563183, "trades": 25836, "taker_buy_base": 19281379.6, "taker_buy_quote": 1042337.928361 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.05388, "high": 0.05388, "low": 0.05241, "close": 0.05328, "volume": 33254589.9, "close_time": 1763614799999, "quote_volume": 1762404.655888, "trades": 18645, "taker_buy_base": 13729858.4, "taker_buy_quote": 727826.865332 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.05329, "high": 0.05358, "low": 0.0514, "close": 0.05148, "volume": 25036178.3, "close_time": 1763618399999, "quote_volume": 1312549.583871, "trades": 11779, "taker_buy_base": 9524761.0, "taker_buy_quote": 499547.872989 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.05149, "high": 0.05205, "low": 0.05135, "close": 0.05184, "volume": 19120909.1, "close_time": 1763621999999, "quote_volume": 988447.506845, "trades": 10100, "taker_buy_base": 8435993.6, "taker_buy_quote": 435999.249309 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.05185, "high": 0.05265, "low": 0.05151, "close": 0.05156, "volume": 19984071.2, "close_time": 1763625599999, "quote_volume": 1039785.530474, "trades": 11293, "taker_buy_base": 9431639.5, "taker_buy_quote": 490860.022749 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.05156, "high": 0.05156, "low": 0.05025, "close": 0.05038, "volume": 20982298.1, "close_time": 1763629199999, "quote_volume": 1065112.229153, "trades": 8589, "taker_buy_base": 9205801.0, "taker_buy_quote": 467087.931533 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.05038, "high": 0.05056, "low": 0.0497, "close": 0.0499, "volume": 19860324.6, "close_time": 1763632799999, "quote_volume": 996389.161553, "trades": 8419, "taker_buy_base": 8171706.9, "taker_buy_quote": 410133.622119 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0499, "high": 0.0501, "low": 0.04925, "close": 0.04941, "volume": 21421631.2, "close_time": 1763636399999, "quote_volume": 1062348.00258, "trades": 8215, "taker_buy_base": 9440709.3, "taker_buy_quote": 468401.981909 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.04941, "high": 0.04975, "low": 0.0492, "close": 0.04952, "volume": 11878662.4, "close_time": 1763639999999, "quote_volume": 587651.213722, "trades": 5855, "taker_buy_base": 5524643.3, "taker_buy_quote": 273371.021966 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.04952, "high": 0.0502, "low": 0.04937, "close": 0.04962, "volume": 21665029.4, "close_time": 1763643599999, "quote_volume": 1078130.894523, "trades": 9704, "taker_buy_base": 9723064.3, "taker_buy_quote": 483915.348878 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.04963, "high": 0.04984, "low": 0.04873, "close": 0.04884, "volume": 32483308.5, "close_time": 1763647199999, "quote_volume": 1601752.648592, "trades": 16454, "taker_buy_base": 16484680.2, "taker_buy_quote": 812838.655325 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.04886, "high": 0.04927, "low": 0.04818, "close": 0.04882, "volume": 31827429.2, "close_time": 1763650799999, "quote_volume": 1549015.302375, "trades": 15190, "taker_buy_base": 14946977.0, "taker_buy_quote": 727764.894069 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.04882, "high": 0.04893, "low": 0.04765, "close": 0.04775, "volume": 22912156.7, "close_time": 1763654399999, "quote_volume": 1107466.80635, "trades": 10218, "taker_buy_base": 10952054.7, "taker_buy_quote": 529757.949971 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.04776, "high": 0.04789, "low": 0.04608, "close": 0.04632, "volume": 40575996.0, "close_time": 1763657999999, "quote_volume": 1902602.378805, "trades": 20786, "taker_buy_base": 19364296.5, "taker_buy_quote": 907992.315984 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0463, "high": 0.04722, "low": 0.04564, "close": 0.04646, "volume": 31769975.7, "close_time": 1763661599999, "quote_volume": 1475842.049591, "trades": 20062, "taker_buy_base": 15366457.9, "taker_buy_quote": 715080.967399 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.04645, "high": 0.04689, "low": 0.04586, "close": 0.04619, "volume": 22215970.5, "close_time": 1763665199999, "quote_volume": 1029046.62961, "trades": 10836, "taker_buy_base": 10904862.3, "taker_buy_quote": 505944.449821 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.04618, "high": 0.04654, "low": 0.04545, "close": 0.04584, "volume": 16486594.6, "close_time": 1763668799999, "quote_volume": 757692.515217, "trades": 9145, "taker_buy_base": 7998500.6, "taker_buy_quote": 367761.835233 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.04584, "high": 0.0459, "low": 0.04507, "close": 0.04516, "volume": 15061893.1, "close_time": 1763672399999, "quote_volume": 684951.847302, "trades": 7321, "taker_buy_base": 7816045.4, "taker_buy_quote": 355691.798859 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.04515, "high": 0.04622, "low": 0.0451, "close": 0.04578, "volume": 14288971.4, "close_time": 1763675999999, "quote_volume": 654734.286873, "trades": 7388, "taker_buy_base": 6928818.5, "taker_buy_quote": 317673.185986 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.04578, "high": 0.04697, "low": 0.04576, "close": 0.04647, "volume": 12095148.8, "close_time": 1763679599999, "quote_volume": 561406.912973, "trades": 5332, "taker_buy_base": 6406961.8, "taker_buy_quote": 297566.4923 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.04648, "high": 0.04655, "low": 0.04477, "close": 0.04496, "volume": 21742376.9, "close_time": 1763683199999, "quote_volume": 986015.590948, "trades": 7845, "taker_buy_base": 7197275.4, "taker_buy_quote": 327520.767147 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.04496, "high": 0.04547, "low": 0.04463, "close": 0.04497, "volume": 17765876.2, "close_time": 1763686799999, "quote_volume": 800863.557998, "trades": 8431, "taker_buy_base": 8542492.4, "taker_buy_quote": 385149.402395 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.04498, "high": 0.04551, "low": 0.04489, "close": 0.04505, "volume": 8813981.2, "close_time": 1763690399999, "quote_volume": 398083.611445, "trades": 5796, "taker_buy_base": 4108313.1, "taker_buy_quote": 185590.581641 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.04506, "high": 0.04506, "low": 0.04336, "close": 0.04351, "volume": 36627441.3, "close_time": 1763693999999, "quote_volume": 1618956.861966, "trades": 15957, "taker_buy_base": 15466569.2, "taker_buy_quote": 683693.833311 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0435, "high": 0.0444, "low": 0.0434, "close": 0.04355, "volume": 13602766.1, "close_time": 1763697599999, "quote_volume": 595619.888947, "trades": 8487, "taker_buy_base": 6410045.6, "taker_buy_quote": 280909.583651 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.04354, "high": 0.04382, "low": 0.04286, "close": 0.04363, "volume": 16397501.2, "close_time": 1763701199999, "quote_volume": 710874.19992, "trades": 8998, "taker_buy_base": 8000807.2, "taker_buy_quote": 346834.114226 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.04361, "high": 0.04417, "low": 0.04346, "close": 0.04368, "volume": 13909608.1, "close_time": 1763704799999, "quote_volume": 609881.652662, "trades": 7016, "taker_buy_base": 7233104.9, "taker_buy_quote": 317232.753418 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.04368, "high": 0.04421, "low": 0.04324, "close": 0.04324, "volume": 15424890.2, "close_time": 1763708399999, "quote_volume": 674921.650118, "trades": 7008, "taker_buy_base": 8474816.9, "taker_buy_quote": 371323.173261 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.04324, "high": 0.04341, "low": 0.03837, "close": 0.04178, "volume": 75061389.5, "close_time": 1763711999999, "quote_volume": 3109524.289335, "trades": 33732, "taker_buy_base": 33344711.8, "taker_buy_quote": 1379879.40762 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.04179, "high": 0.04278, "low": 0.04164, "close": 0.04209, "volume": 25186710.2, "close_time": 1763715599999, "quote_volume": 1061270.766472, "trades": 12636, "taker_buy_base": 12945707.2, "taker_buy_quote": 545641.450888 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.04209, "high": 0.04256, "low": 0.04163, "close": 0.04178, "volume": 18553556.9, "close_time": 1763719199999, "quote_volume": 780097.876357, "trades": 9860, "taker_buy_base": 9381282.5, "taker_buy_quote": 394379.773551 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.04178, "high": 0.04238, "low": 0.04123, "close": 0.04132, "volume": 19381975.2, "close_time": 1763722799999, "quote_volume": 810159.92971, "trades": 9972, "taker_buy_base": 9107202.4, "taker_buy_quote": 380662.24589 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.04131, "high": 0.0418, "low": 0.04073, "close": 0.04101, "volume": 13407724.5, "close_time": 1763726399999, "quote_volume": 552447.159343, "trades": 6902, "taker_buy_base": 7384001.1, "taker_buy_quote": 304286.36313 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.04102, "high": 0.04212, "low": 0.04012, "close": 0.04136, "volume": 26461299.7, "close_time": 1763729999999, "quote_volume": 1088389.253876, "trades": 16230, "taker_buy_base": 12164980.5, "taker_buy_quote": 500516.694145 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.04136, "high": 0.04181, "low": 0.04091, "close": 0.04145, "volume": 18975324.4, "close_time": 1763733599999, "quote_volume": 785911.394177, "trades": 9316, "taker_buy_base": 9143111.3, "taker_buy_quote": 378413.062359 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.04144, "high": 0.04211, "low": 0.04095, "close": 0.04165, "volume": 28916603.1, "close_time": 1763737199999, "quote_volume": 1201974.574728, "trades": 12422, "taker_buy_base": 16858864.8, "taker_buy_quote": 700961.959789 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.04166, "high": 0.04194, "low": 0.04113, "close": 0.04154, "volume": 15328799.3, "close_time": 1763740799999, "quote_volume": 636993.034939, "trades": 9548, "taker_buy_base": 7600678.9, "taker_buy_quote": 315873.57464 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.04154, "high": 0.04206, "low": 0.04046, "close": 0.04195, "volume": 22957511.8, "close_time": 1763744399999, "quote_volume": 945602.079633, "trades": 13836, "taker_buy_base": 10459962.4, "taker_buy_quote": 431671.369124 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.04194, "high": 0.04255, "low": 0.04146, "close": 0.04155, "volume": 18362727.7, "close_time": 1763747999999, "quote_volume": 773747.553584, "trades": 10275, "taker_buy_base": 9184977.1, "taker_buy_quote": 387255.251708 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.04156, "high": 0.04183, "low": 0.04082, "close": 0.04148, "volume": 10764184.6, "close_time": 1763751599999, "quote_volume": 444916.397033, "trades": 7509, "taker_buy_base": 5859451.8, "taker_buy_quote": 242146.815803 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.04147, "high": 0.04155, "low": 0.04062, "close": 0.04069, "volume": 6552937.0, "close_time": 1763755199999, "quote_volume": 268917.84111, "trades": 4429, "taker_buy_base": 3032973.4, "taker_buy_quote": 124603.474438 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.04069, "high": 0.04072, "low": 0.03979, "close": 0.04029, "volume": 15041701.7, "close_time": 1763758799999, "quote_volume": 604833.180905, "trades": 7559, "taker_buy_base": 7583459.2, "taker_buy_quote": 305119.797901 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.04028, "high": 0.04072, "low": 0.04002, "close": 0.04019, "volume": 11278217.1, "close_time": 1763762399999, "quote_volume": 455076.952083, "trades": 6658, "taker_buy_base": 5416020.5, "taker_buy_quote": 218628.860564 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0402, "high": 0.04053, "low": 0.03933, "close": 0.03933, "volume": 9639783.6, "close_time": 1763765999999, "quote_volume": 384780.926564, "trades": 4620, "taker_buy_base": 4149082.4, "taker_buy_quote": 165570.087223 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.03934, "high": 0.04066, "low": 0.03905, "close": 0.04061, "volume": 11291078.7, "close_time": 1763769599999, "quote_volume": 449893.907031, "trades": 5831, "taker_buy_base": 5685957.5, "taker_buy_quote": 227330.865246 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.04061, "high": 0.04147, "low": 0.04006, "close": 0.04034, "volume": 10053570.6, "close_time": 1763773199999, "quote_volume": 408899.125946, "trades": 6603, "taker_buy_base": 4705204.3, "taker_buy_quote": 191475.718958 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.04035, "high": 0.04132, "low": 0.04035, "close": 0.04118, "volume": 7425694.1, "close_time": 1763776799999, "quote_volume": 304143.365338, "trades": 4704, "taker_buy_base": 3818298.9, "taker_buy_quote": 156541.680579 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.04118, "high": 0.0412, "low": 0.0407, "close": 0.04099, "volume": 3420591.5, "close_time": 1763780399999, "quote_volume": 140024.63043, "trades": 3324, "taker_buy_base": 1893762.9, "taker_buy_quote": 77535.927659 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.04099, "high": 0.0412, "low": 0.04041, "close": 0.04049, "volume": 4159767.7, "close_time": 1763783999999, "quote_volume": 169374.23371, "trades": 3243, "taker_buy_base": 2041412.8, "taker_buy_quote": 83148.33519 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0405, "high": 0.0406, "low": 0.03944, "close": 0.04037, "volume": 9659879.8, "close_time": 1763787599999, "quote_volume": 385766.33225, "trades": 6769, "taker_buy_base": 4226838.9, "taker_buy_quote": 168726.459198 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.04036, "high": 0.04052, "low": 0.0389, "close": 0.0394, "volume": 48501715.8, "close_time": 1763791199999, "quote_volume": 1928318.48272, "trades": 12271, "taker_buy_base": 30067369.1, "taker_buy_quote": 1195804.43543 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.03941, "high": 0.04, "low": 0.03842, "close": 0.03975, "volume": 55510047.1, "close_time": 1763794799999, "quote_volume": 2191698.963949, "trades": 15516, "taker_buy_base": 30219355.1, "taker_buy_quote": 1197480.410496 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.03974, "high": 0.03974, "low": 0.03882, "close": 0.03884, "volume": 19046864.6, "close_time": 1763798399999, "quote_volume": 746538.526484, "trades": 9860, "taker_buy_base": 8005995.0, "taker_buy_quote": 313905.637023 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03884, "high": 0.03894, "low": 0.03806, "close": 0.03813, "volume": 12964558.6, "close_time": 1763801999999, "quote_volume": 498475.511097, "trades": 8462, "taker_buy_base": 6588797.8, "taker_buy_quote": 253196.866255 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.03814, "high": 0.03923, "low": 0.03814, "close": 0.03921, "volume": 8718087.8, "close_time": 1763805599999, "quote_volume": 336874.041537, "trades": 6592, "taker_buy_base": 4084108.0, "taker_buy_quote": 157883.902065 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0392, "high": 0.03971, "low": 0.03901, "close": 0.03931, "volume": 6917017.9, "close_time": 1763809199999, "quote_volume": 272145.452738, "trades": 5126, "taker_buy_base": 3630414.6, "taker_buy_quote": 142850.05867 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.03931, "high": 0.03978, "low": 0.03908, "close": 0.03936, "volume": 7126004.1, "close_time": 1763812799999, "quote_volume": 281442.746064, "trades": 4469, "taker_buy_base": 2912346.1, "taker_buy_quote": 115028.553812 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.03937, "high": 0.03942, "low": 0.03899, "close": 0.03925, "volume": 5774911.3, "close_time": 1763816399999, "quote_volume": 226730.477047, "trades": 3781, "taker_buy_base": 2991517.1, "taker_buy_quote": 117537.704542 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.03924, "high": 0.03937, "low": 0.0383, "close": 0.03868, "volume": 9147739.4, "close_time": 1763819999999, "quote_volume": 354099.145293, "trades": 5231, "taker_buy_base": 3829278.8, "taker_buy_quote": 148211.601379 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.03868, "high": 0.03945, "low": 0.03862, "close": 0.03891, "volume": 11020094.9, "close_time": 1763823599999, "quote_volume": 429799.898036, "trades": 6689, "taker_buy_base": 4935788.9, "taker_buy_quote": 192547.021221 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.03892, "high": 0.03897, "low": 0.03816, "close": 0.03878, "volume": 12433661.1, "close_time": 1763827199999, "quote_volume": 479701.296149, "trades": 6342, "taker_buy_base": 6047210.4, "taker_buy_quote": 233155.586702 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.03877, "high": 0.03937, "low": 0.03866, "close": 0.03898, "volume": 10760214.6, "close_time": 1763830799999, "quote_volume": 419998.660806, "trades": 6222, "taker_buy_base": 5814703.6, "taker_buy_quote": 226938.41087 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.03899, "high": 0.03909, "low": 0.03876, "close": 0.03902, "volume": 3418754.0, "close_time": 1763834399999, "quote_volume": 133180.217758, "trades": 2581, "taker_buy_base": 1492958.5, "taker_buy_quote": 58176.02032 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.03903, "high": 0.03905, "low": 0.03858, "close": 0.03867, "volume": 5488580.8, "close_time": 1763837999999, "quote_volume": 212867.281896, "trades": 2967, "taker_buy_base": 2736202.7, "taker_buy_quote": 106129.989089 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.03866, "high": 0.03907, "low": 0.03855, "close": 0.03886, "volume": 5777773.1, "close_time": 1763841599999, "quote_volume": 224386.871085, "trades": 3841, "taker_buy_base": 3450016.2, "taker_buy_quote": 134011.095137 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.03887, "high": 0.0392, "low": 0.0383, "close": 0.03842, "volume": 5091073.9, "close_time": 1763845199999, "quote_volume": 196866.3506, "trades": 3357, "taker_buy_base": 2908233.8, "taker_buy_quote": 112240.291232 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.03842, "high": 0.03883, "low": 0.03841, "close": 0.03878, "volume": 6367952.6, "close_time": 1763848799999, "quote_volume": 245901.191911, "trades": 3223, "taker_buy_base": 2001201.5, "taker_buy_quote": 77264.644537 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.03877, "high": 0.03947, "low": 0.03852, "close": 0.03933, "volume": 3784687.5, "close_time": 1763852399999, "quote_volume": 147330.381092, "trades": 2778, "taker_buy_base": 2139040.4, "taker_buy_quote": 83302.734259 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.03932, "high": 0.03941, "low": 0.03859, "close": 0.03862, "volume": 3954705.1, "close_time": 1763855999999, "quote_volume": 154052.718597, "trades": 2896, "taker_buy_base": 2383500.9, "taker_buy_quote": 92861.111728 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03863, "high": 0.03886, "low": 0.03835, "close": 0.03876, "volume": 6784092.1, "close_time": 1763859599999, "quote_volume": 261948.417014, "trades": 4171, "taker_buy_base": 4391310.9, "taker_buy_quote": 169483.981252 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.03876, "high": 0.0397, "low": 0.0387, "close": 0.03952, "volume": 9778191.1, "close_time": 1763863199999, "quote_volume": 383489.355296, "trades": 5359, "taker_buy_base": 4917956.0, "taker_buy_quote": 192857.505982 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.03951, "high": 0.04025, "low": 0.03938, "close": 0.0396, "volume": 20279524.0, "close_time": 1763866799999, "quote_volume": 806742.069889, "trades": 8629, "taker_buy_base": 9984165.2, "taker_buy_quote": 397408.537484 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0396, "high": 0.03999, "low": 0.03931, "close": 0.03995, "volume": 6675833.3, "close_time": 1763870399999, "quote_volume": 264697.007596, "trades": 4087, "taker_buy_base": 3777737.0, "taker_buy_quote": 149799.142951 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.03994, "high": 0.04011, "low": 0.03957, "close": 0.0399, "volume": 7402999.2, "close_time": 1763873999999, "quote_volume": 295065.448928, "trades": 3957, "taker_buy_base": 2770433.0, "taker_buy_quote": 110380.46334 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.03989, "high": 0.03999, "low": 0.03947, "close": 0.03989, "volume": 7853422.6, "close_time": 1763877599999, "quote_volume": 312033.641781, "trades": 4037, "taker_buy_base": 3764248.3, "taker_buy_quote": 149688.368794 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.03988, "high": 0.03994, "low": 0.03913, "close": 0.03928, "volume": 5035065.8, "close_time": 1763881199999, "quote_volume": 198751.258988, "trades": 2561, "taker_buy_base": 1644286.8, "taker_buy_quote": 64976.244518 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.03928, "high": 0.03932, "low": 0.03886, "close": 0.03895, "volume": 6512219.1, "close_time": 1763884799999, "quote_volume": 254193.350766, "trades": 2795, "taker_buy_base": 2696604.4, "taker_buy_quote": 105232.630662 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.03895, "high": 0.03926, "low": 0.03881, "close": 0.03917, "volume": 4255299.1, "close_time": 1763888399999, "quote_volume": 165786.64605, "trades": 2987, "taker_buy_base": 2382699.1, "taker_buy_quote": 92821.427016 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.03916, "high": 0.03991, "low": 0.03908, "close": 0.03967, "volume": 8459065.7, "close_time": 1763891999999, "quote_volume": 335207.955345, "trades": 4179, "taker_buy_base": 4436022.8, "taker_buy_quote": 175783.03803 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.03966, "high": 0.03977, "low": 0.03896, "close": 0.03903, "volume": 5970003.3, "close_time": 1763895599999, "quote_volume": 234933.653824, "trades": 4067, "taker_buy_base": 2586532.7, "taker_buy_quote": 101863.494272 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.03903, "high": 0.03928, "low": 0.03851, "close": 0.03915, "volume": 7986624.1, "close_time": 1763899199999, "quote_volume": 310946.541096, "trades": 5556, "taker_buy_base": 4197614.9, "taker_buy_quote": 163734.849157 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.03916, "high": 0.03949, "low": 0.03887, "close": 0.03932, "volume": 10135693.3, "close_time": 1763902799999, "quote_volume": 397943.139081, "trades": 4660, "taker_buy_base": 4616787.8, "taker_buy_quote": 181394.784389 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.03932, "high": 0.03955, "low": 0.03906, "close": 0.03912, "volume": 7447829.4, "close_time": 1763906399999, "quote_volume": 292168.002301, "trades": 4510, "taker_buy_base": 3191043.9, "taker_buy_quote": 125302.888564 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.03911, "high": 0.03941, "low": 0.03845, "close": 0.0385, "volume": 8721340.3, "close_time": 1763909999999, "quote_volume": 339402.811348, "trades": 5897, "taker_buy_base": 3670990.4, "taker_buy_quote": 142917.783135 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0385, "high": 0.0395, "low": 0.03842, "close": 0.03915, "volume": 7805539.4, "close_time": 1763913599999, "quote_volume": 304078.282918, "trades": 4941, "taker_buy_base": 4294861.1, "taker_buy_quote": 167242.874163 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.03915, "high": 0.03929, "low": 0.03856, "close": 0.03857, "volume": 6875376.4, "close_time": 1763917199999, "quote_volume": 267401.27595, "trades": 4756, "taker_buy_base": 2976017.3, "taker_buy_quote": 115707.155651 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.03856, "high": 0.03875, "low": 0.03821, "close": 0.03851, "volume": 9113638.4, "close_time": 1763920799999, "quote_volume": 350556.691118, "trades": 4701, "taker_buy_base": 4755874.7, "taker_buy_quote": 182884.11321 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.03852, "high": 0.03886, "low": 0.0383, "close": 0.03834, "volume": 7752586.6, "close_time": 1763924399999, "quote_volume": 299372.815294, "trades": 4544, "taker_buy_base": 4220492.2, "taker_buy_quote": 163034.095232 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.03835, "high": 0.03931, "low": 0.03816, "close": 0.03853, "volume": 22386215.8, "close_time": 1763927999999, "quote_volume": 869289.939961, "trades": 10965, "taker_buy_base": 9505050.2, "taker_buy_quote": 369010.382168 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.03853, "high": 0.03867, "low": 0.03825, "close": 0.03846, "volume": 5279474.0, "close_time": 1763931599999, "quote_volume": 202888.873494, "trades": 3962, "taker_buy_base": 2501278.2, "taker_buy_quote": 96122.632328 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.03847, "high": 0.03886, "low": 0.0382, "close": 0.03864, "volume": 3502693.6, "close_time": 1763935199999, "quote_volume": 134919.459401, "trades": 3340, "taker_buy_base": 1569839.3, "taker_buy_quote": 60443.01627 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.03865, "high": 0.03883, "low": 0.03805, "close": 0.03838, "volume": 11045723.1, "close_time": 1763938799999, "quote_volume": 424094.20367, "trades": 5099, "taker_buy_base": 5058026.3, "taker_buy_quote": 194266.339632 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.03839, "high": 0.03856, "low": 0.0362, "close": 0.03768, "volume": 37239252.4, "close_time": 1763942399999, "quote_volume": 1384926.459722, "trades": 15922, "taker_buy_base": 14379607.5, "taker_buy_quote": 533998.868469 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03767, "high": 0.03799, "low": 0.03699, "close": 0.03766, "volume": 14778820.5, "close_time": 1763945999999, "quote_volume": 551847.426063, "trades": 7011, "taker_buy_base": 5282773.3, "taker_buy_quote": 197668.169827 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.03766, "high": 0.03802, "low": 0.03716, "close": 0.03799, "volume": 8786077.4, "close_time": 1763949599999, "quote_volume": 329141.768072, "trades": 5312, "taker_buy_base": 3884654.1, "taker_buy_quote": 145593.15765 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.03799, "high": 0.03941, "low": 0.03786, "close": 0.03879, "volume": 14480953.5, "close_time": 1763953199999, "quote_volume": 563336.278928, "trades": 9814, "taker_buy_base": 6543095.6, "taker_buy_quote": 254483.072053 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0388, "high": 0.03917, "low": 0.03865, "close": 0.03884, "volume": 4016647.7, "close_time": 1763956799999, "quote_volume": 156190.180728, "trades": 3704, "taker_buy_base": 1788678.3, "taker_buy_quote": 69623.077351 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.03883, "high": 0.03922, "low": 0.03824, "close": 0.03902, "volume": 6780221.1, "close_time": 1763960399999, "quote_volume": 263103.375038, "trades": 5009, "taker_buy_base": 2894462.5, "taker_buy_quote": 112264.463929 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.03901, "high": 0.0397, "low": 0.03879, "close": 0.03883, "volume": 23283937.5, "close_time": 1763963999999, "quote_volume": 920170.733738, "trades": 8905, "taker_buy_base": 16157991.8, "taker_buy_quote": 639513.19186 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.03882, "high": 0.03886, "low": 0.03801, "close": 0.03831, "volume": 13635191.5, "close_time": 1763967599999, "quote_volume": 521812.61228, "trades": 7654, "taker_buy_base": 8161237.2, "taker_buy_quote": 312112.302791 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0383, "high": 0.03912, "low": 0.03802, "close": 0.03882, "volume": 5579568.4, "close_time": 1763971199999, "quote_volume": 215266.806082, "trades": 5126, "taker_buy_base": 2759175.6, "taker_buy_quote": 106435.668875 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.03881, "high": 0.03899, "low": 0.03857, "close": 0.03885, "volume": 6394712.1, "close_time": 1763974799999, "quote_volume": 247793.119097, "trades": 6194, "taker_buy_base": 3455322.1, "taker_buy_quote": 133889.522925 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.03884, "high": 0.03884, "low": 0.03813, "close": 0.03823, "volume": 13751114.4, "close_time": 1763978399999, "quote_volume": 528857.010222, "trades": 6155, "taker_buy_base": 6021036.2, "taker_buy_quote": 231458.430346 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.03824, "high": 0.03842, "low": 0.03807, "close": 0.03835, "volume": 5782777.3, "close_time": 1763981999999, "quote_volume": 221019.326538, "trades": 3072, "taker_buy_base": 3175998.6, "taker_buy_quote": 121331.664844 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.03835, "high": 0.03871, "low": 0.03819, "close": 0.03861, "volume": 5828655.3, "close_time": 1763985599999, "quote_volume": 224296.689987, "trades": 3589, "taker_buy_base": 4041509.5, "taker_buy_quote": 155570.66838 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.03861, "high": 0.03869, "low": 0.0382, "close": 0.03827, "volume": 3716039.3, "close_time": 1763989199999, "quote_volume": 142855.75684, "trades": 2788, "taker_buy_base": 1757183.1, "taker_buy_quote": 67566.021958 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.03828, "high": 0.03878, "low": 0.03816, "close": 0.03818, "volume": 5418192.3, "close_time": 1763992799999, "quote_volume": 208288.153966, "trades": 3158, "taker_buy_base": 2403199.2, "taker_buy_quote": 92319.842262 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.03818, "high": 0.03888, "low": 0.03785, "close": 0.03888, "volume": 11532790.1, "close_time": 1763996399999, "quote_volume": 442564.675431, "trades": 10039, "taker_buy_base": 5866470.2, "taker_buy_quote": 225213.071001 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.03889, "high": 0.03927, "low": 0.03835, "close": 0.03921, "volume": 11713971.3, "close_time": 1763999999999, "quote_volume": 455513.5904, "trades": 8659, "taker_buy_base": 4803894.1, "taker_buy_quote": 186785.977459 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.03921, "high": 0.03951, "low": 0.03873, "close": 0.03894, "volume": 14602647.7, "close_time": 1764003599999, "quote_volume": 570365.22376, "trades": 7668, "taker_buy_base": 6078535.8, "taker_buy_quote": 237302.279251 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.03895, "high": 0.03999, "low": 0.03884, "close": 0.03995, "volume": 20685620.1, "close_time": 1764007199999, "quote_volume": 816070.934338, "trades": 8697, "taker_buy_base": 10498905.7, "taker_buy_quote": 414811.233525 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.03996, "high": 0.04051, "low": 0.03975, "close": 0.04012, "volume": 31836600.1, "close_time": 1764010799999, "quote_volume": 1275899.727079, "trades": 10549, "taker_buy_base": 17049064.6, "taker_buy_quote": 683311.050104 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.04012, "high": 0.04059, "low": 0.04001, "close": 0.04023, "volume": 12952634.7, "close_time": 1764014399999, "quote_volume": 521482.656008, "trades": 6389, "taker_buy_base": 6961832.3, "taker_buy_quote": 280315.222281 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.04024, "high": 0.04045, "low": 0.03982, "close": 0.04023, "volume": 8540697.3, "close_time": 1764017999999, "quote_volume": 343164.75023, "trades": 5286, "taker_buy_base": 4517687.9, "taker_buy_quote": 181623.081946 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.04022, "high": 0.04047, "low": 0.03987, "close": 0.0402, "volume": 11128882.5, "close_time": 1764021599999, "quote_volume": 446943.900701, "trades": 4581, "taker_buy_base": 6126188.7, "taker_buy_quote": 245932.07047 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.04019, "high": 0.04063, "low": 0.03997, "close": 0.03998, "volume": 8302229.5, "close_time": 1764025199999, "quote_volume": 334297.150025, "trades": 3728, "taker_buy_base": 3992994.1, "taker_buy_quote": 160694.70008 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.03998, "high": 0.04012, "low": 0.03957, "close": 0.03975, "volume": 4628746.5, "close_time": 1764028799999, "quote_volume": 184577.635501, "trades": 2961, "taker_buy_base": 2284697.4, "taker_buy_quote": 91128.397105 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03974, "high": 0.03999, "low": 0.03939, "close": 0.03958, "volume": 10025916.6, "close_time": 1764032399999, "quote_volume": 397744.53061, "trades": 4761, "taker_buy_base": 4998673.0, "taker_buy_quote": 198287.976282 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.03957, "high": 0.04001, "low": 0.03946, "close": 0.03955, "volume": 5909727.0, "close_time": 1764035999999, "quote_volume": 234972.986841, "trades": 3026, "taker_buy_base": 2497010.9, "taker_buy_quote": 99420.130144 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.03955, "high": 0.03955, "low": 0.03899, "close": 0.03939, "volume": 5455731.6, "close_time": 1764039599999, "quote_volume": 214217.6443, "trades": 3288, "taker_buy_base": 1969739.1, "taker_buy_quote": 77266.286866 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.03938, "high": 0.03944, "low": 0.03873, "close": 0.03887, "volume": 6017727.7, "close_time": 1764043199999, "quote_volume": 235099.002225, "trades": 3166, "taker_buy_base": 1885035.4, "taker_buy_quote": 73608.948778 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.03886, "high": 0.03904, "low": 0.03859, "close": 0.03881, "volume": 5481388.0, "close_time": 1764046799999, "quote_volume": 212528.214776, "trades": 3463, "taker_buy_base": 2862938.4, "taker_buy_quote": 111013.997547 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.03881, "high": 0.03881, "low": 0.03836, "close": 0.03839, "volume": 8621602.6, "close_time": 1764050399999, "quote_volume": 332320.654594, "trades": 4668, "taker_buy_base": 3629007.5, "taker_buy_quote": 139975.587575 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.03837, "high": 0.03871, "low": 0.03813, "close": 0.03856, "volume": 14003044.8, "close_time": 1764053999999, "quote_volume": 538203.687778, "trades": 5592, "taker_buy_base": 8642265.3, "taker_buy_quote": 332518.447882 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.03856, "high": 0.03879, "low": 0.03834, "close": 0.03842, "volume": 4371565.7, "close_time": 1764057599999, "quote_volume": 168390.655018, "trades": 3028, "taker_buy_base": 1832500.8, "taker_buy_quote": 70589.992872 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.03843, "high": 0.03895, "low": 0.03842, "close": 0.03848, "volume": 4650028.1, "close_time": 1764061199999, "quote_volume": 179966.345395, "trades": 3272, "taker_buy_base": 2430784.9, "taker_buy_quote": 94094.606063 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.03848, "high": 0.03859, "low": 0.03778, "close": 0.03841, "volume": 11389395.3, "close_time": 1764064799999, "quote_volume": 434395.721014, "trades": 5001, "taker_buy_base": 4355627.2, "taker_buy_quote": 166107.910515 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0384, "high": 0.03851, "low": 0.03815, "close": 0.03841, "volume": 4828015.5, "close_time": 1764068399999, "quote_volume": 184984.720462, "trades": 2339, "taker_buy_base": 2633158.9, "taker_buy_quote": 100927.246678 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.03842, "high": 0.03866, "low": 0.03833, "close": 0.03845, "volume": 6172651.3, "close_time": 1764071999999, "quote_volume": 237552.587658, "trades": 3109, "taker_buy_base": 2913782.9, "taker_buy_quote": 112176.357776 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.03846, "high": 0.03885, "low": 0.03821, "close": 0.03844, "volume": 8405307.4, "close_time": 1764075599999, "quote_volume": 323738.374879, "trades": 4499, "taker_buy_base": 3958041.8, "taker_buy_quote": 152429.260321 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.03844, "high": 0.03854, "low": 0.03791, "close": 0.03805, "volume": 6114191.0, "close_time": 1764079199999, "quote_volume": 233683.004757, "trades": 4057, "taker_buy_base": 2819770.8, "taker_buy_quote": 107683.929455 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.03806, "high": 0.03843, "low": 0.03757, "close": 0.03813, "volume": 10069981.5, "close_time": 1764082799999, "quote_volume": 383162.42189, "trades": 7868, "taker_buy_base": 5410933.4, "taker_buy_quote": 205979.664579 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.03814, "high": 0.03871, "low": 0.03791, "close": 0.03845, "volume": 9021090.6, "close_time": 1764086399999, "quote_volume": 345688.381955, "trades": 6212, "taker_buy_base": 4797567.7, "taker_buy_quote": 183882.613116 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.03845, "high": 0.0403, "low": 0.03841, "close": 0.03962, "volume": 14543311.6, "close_time": 1764089999999, "quote_volume": 572482.081395, "trades": 8812, "taker_buy_base": 8060838.4, "taker_buy_quote": 316914.757195 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.03963, "high": 0.04014, "low": 0.0393, "close": 0.03938, "volume": 9070895.1, "close_time": 1764093599999, "quote_volume": 359660.451903, "trades": 6559, "taker_buy_base": 5056284.2, "taker_buy_quote": 200565.663552 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.03938, "high": 0.03947, "low": 0.03889, "close": 0.03889, "volume": 5993513.0, "close_time": 1764097199999, "quote_volume": 235113.038365, "trades": 3585, "taker_buy_base": 2376359.0, "taker_buy_quote": 93263.459665 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.03888, "high": 0.03901, "low": 0.0381, "close": 0.03892, "volume": 7247494.8, "close_time": 1764100799999, "quote_volume": 279342.293214, "trades": 4995, "taker_buy_base": 3466879.4, "taker_buy_quote": 133795.748878 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.03893, "high": 0.0398, "low": 0.03893, "close": 0.03961, "volume": 6771094.0, "close_time": 1764104399999, "quote_volume": 266959.952779, "trades": 4684, "taker_buy_base": 3530407.1, "taker_buy_quote": 139094.051936 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0396, "high": 0.04017, "low": 0.03955, "close": 0.03994, "volume": 7363941.6, "close_time": 1764107999999, "quote_volume": 293808.132811, "trades": 4206, "taker_buy_base": 3691072.0, "taker_buy_quote": 147314.010844 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.03993, "high": 0.04101, "low": 0.03957, "close": 0.0407, "volume": 21636049.8, "close_time": 1764111599999, "quote_volume": 872437.094938, "trades": 6732, "taker_buy_base": 11442281.0, "taker_buy_quote": 460867.294747 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.04071, "high": 0.04305, "low": 0.04043, "close": 0.04222, "volume": 25442441.9, "close_time": 1764115199999, "quote_volume": 1067650.077099, "trades": 15942, "taker_buy_base": 13243239.8, "taker_buy_quote": 556301.195451 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.04223, "high": 0.04405, "low": 0.04205, "close": 0.04266, "volume": 50673405.1, "close_time": 1764118799999, "quote_volume": 2184503.19852, "trades": 23513, "taker_buy_base": 27343028.1, "taker_buy_quote": 1178700.766252 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.04267, "high": 0.04272, "low": 0.04147, "close": 0.0416, "volume": 14397148.7, "close_time": 1764122399999, "quote_volume": 603751.215234, "trades": 7809, "taker_buy_base": 7267853.8, "taker_buy_quote": 304744.544999 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0416, "high": 0.04251, "low": 0.04149, "close": 0.04213, "volume": 10888596.4, "close_time": 1764125999999, "quote_volume": 456781.174792, "trades": 6479, "taker_buy_base": 5061017.0, "taker_buy_quote": 212286.51635 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.04212, "high": 0.04223, "low": 0.04079, "close": 0.04102, "volume": 16760927.2, "close_time": 1764129599999, "quote_volume": 693160.613937, "trades": 8150, "taker_buy_base": 6353537.5, "taker_buy_quote": 263356.796023 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.04102, "high": 0.04236, "low": 0.04102, "close": 0.04183, "volume": 20343866.2, "close_time": 1764133199999, "quote_volume": 850068.539497, "trades": 9602, "taker_buy_base": 12576721.7, "taker_buy_quote": 525684.029799 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.04183, "high": 0.04239, "low": 0.04166, "close": 0.0422, "volume": 11242048.3, "close_time": 1764136799999, "quote_volume": 471906.486738, "trades": 7172, "taker_buy_base": 5380317.3, "taker_buy_quote": 225938.369966 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0422, "high": 0.04255, "low": 0.04146, "close": 0.04148, "volume": 13174038.8, "close_time": 1764140399999, "quote_volume": 551079.035657, "trades": 5732, "taker_buy_base": 5981384.0, "taker_buy_quote": 250403.599954 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.04147, "high": 0.04147, "low": 0.04076, "close": 0.04095, "volume": 10123107.1, "close_time": 1764143999999, "quote_volume": 415618.456443, "trades": 4822, "taker_buy_base": 3651791.5, "taker_buy_quote": 149914.687831 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.04094, "high": 0.04094, "low": 0.04029, "close": 0.04034, "volume": 6181740.1, "close_time": 1764147599999, "quote_volume": 251068.539159, "trades": 3392, "taker_buy_base": 2581319.8, "taker_buy_quote": 104911.760851 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.04034, "high": 0.04037, "low": 0.03968, "close": 0.04021, "volume": 27812459.4, "close_time": 1764151199999, "quote_volume": 1113482.105401, "trades": 6556, "taker_buy_base": 15446326.7, "taker_buy_quote": 617735.324839 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.04021, "high": 0.04038, "low": 0.03949, "close": 0.03961, "volume": 13112355.5, "close_time": 1764154799999, "quote_volume": 523833.439317, "trades": 4917, "taker_buy_base": 5796507.4, "taker_buy_quote": 231381.79686 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.03962, "high": 0.03975, "low": 0.03928, "close": 0.03938, "volume": 5002829.6, "close_time": 1764158399999, "quote_volume": 197659.408982, "trades": 3002, "taker_buy_base": 2499698.7, "taker_buy_quote": 98757.721936 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.03937, "high": 0.03941, "low": 0.03891, "close": 0.03902, "volume": 7534106.1, "close_time": 1764161999999, "quote_volume": 295038.948834, "trades": 4008, "taker_buy_base": 3996381.8, "taker_buy_quote": 156550.111643 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.03901, "high": 0.03986, "low": 0.03899, "close": 0.03963, "volume": 10790206.6, "close_time": 1764165599999, "quote_volume": 425181.406827, "trades": 5102, "taker_buy_base": 6848362.0, "taker_buy_quote": 270003.854098 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.03962, "high": 0.04014, "low": 0.03931, "close": 0.03952, "volume": 16043425.7, "close_time": 1764169199999, "quote_volume": 638413.204988, "trades": 11546, "taker_buy_base": 8783281.2, "taker_buy_quote": 349592.589125 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.03952, "high": 0.04009, "low": 0.03919, "close": 0.03945, "volume": 18511212.8, "close_time": 1764172799999, "quote_volume": 734816.674783, "trades": 13967, "taker_buy_base": 11923334.7, "taker_buy_quote": 474089.898222 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.03945, "high": 0.04007, "low": 0.03894, "close": 0.0394, "volume": 30795536.9, "close_time": 1764176399999, "quote_volume": 1210601.514314, "trades": 8965, "taker_buy_base": 15607007.9, "taker_buy_quote": 613013.573003 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.03941, "high": 0.04025, "low": 0.03923, "close": 0.04021, "volume": 19483778.3, "close_time": 1764179999999, "quote_volume": 776326.8497, "trades": 8673, "taker_buy_base": 9955217.1, "taker_buy_quote": 396940.361517 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.04022, "high": 0.04068, "low": 0.04015, "close": 0.04062, "volume": 17206273.7, "close_time": 1764183599999, "quote_volume": 696900.932686, "trades": 7184, "taker_buy_base": 9107187.7, "taker_buy_quote": 368877.619999 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.04063, "high": 0.04067, "low": 0.04008, "close": 0.04025, "volume": 17540898.8, "close_time": 1764187199999, "quote_volume": 708324.000114, "trades": 5834, "taker_buy_base": 8814404.9, "taker_buy_quote": 355985.17919 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.04026, "high": 0.04061, "low": 0.0399, "close": 0.04058, "volume": 6651252.9, "close_time": 1764190799999, "quote_volume": 268117.836849, "trades": 3713, "taker_buy_base": 3212552.5, "taker_buy_quote": 129585.14357 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.04058, "high": 0.04128, "low": 0.04039, "close": 0.04113, "volume": 8088485.6, "close_time": 1764194399999, "quote_volume": 330638.383041, "trades": 3954, "taker_buy_base": 4210394.0, "taker_buy_quote": 172025.538847 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.04112, "high": 0.04112, "low": 0.04061, "close": 0.04071, "volume": 3453366.2, "close_time": 1764197999999, "quote_volume": 140812.455729, "trades": 1874, "taker_buy_base": 1523007.9, "taker_buy_quote": 62119.2993 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.04071, "high": 0.04078, "low": 0.04027, "close": 0.04039, "volume": 6056024.0, "close_time": 1764201599999, "quote_volume": 245087.95294, "trades": 2436, "taker_buy_base": 2931149.7, "taker_buy_quote": 118584.629917 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.04038, "high": 0.04071, "low": 0.04012, "close": 0.04041, "volume": 10227909.3, "close_time": 1764205199999, "quote_volume": 413095.63945, "trades": 4440, "taker_buy_base": 4578800.4, "taker_buy_quote": 184889.938739 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.04041, "high": 0.04065, "low": 0.04015, "close": 0.04045, "volume": 3633297.3, "close_time": 1764208799999, "quote_volume": 146650.724636, "trades": 2060, "taker_buy_base": 2008132.5, "taker_buy_quote": 81098.772288 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.04045, "high": 0.04049, "low": 0.03995, "close": 0.04006, "volume": 6451886.4, "close_time": 1764212399999, "quote_volume": 259840.201342, "trades": 2537, "taker_buy_base": 2564461.2, "taker_buy_quote": 103286.89437 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.04005, "high": 0.04011, "low": 0.03965, "close": 0.03972, "volume": 7189282.8, "close_time": 1764215999999, "quote_volume": 286466.984911, "trades": 2841, "taker_buy_base": 3860676.2, "taker_buy_quote": 153833.537559 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.03973, "high": 0.04005, "low": 0.03973, "close": 0.03983, "volume": 3014835.7, "close_time": 1764219599999, "quote_volume": 120375.621158, "trades": 1468, "taker_buy_base": 1566578.6, "taker_buy_quote": 62564.985639 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.03981, "high": 0.03984, "low": 0.03919, "close": 0.03927, "volume": 4553863.7, "close_time": 1764223199999, "quote_volume": 179492.127758, "trades": 2151, "taker_buy_base": 1635289.6, "taker_buy_quote": 64522.224452 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.03927, "high": 0.03968, "low": 0.03894, "close": 0.0396, "volume": 6325330.6, "close_time": 1764226799999, "quote_volume": 248159.58161, "trades": 2657, "taker_buy_base": 3366666.5, "taker_buy_quote": 132128.330283 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.0396, "high": 0.03984, "low": 0.03938, "close": 0.03972, "volume": 4890429.6, "close_time": 1764230399999, "quote_volume": 193735.302083, "trades": 2794, "taker_buy_base": 3050778.8, "taker_buy_quote": 120832.95991 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.03971, "high": 0.04017, "low": 0.03949, "close": 0.04003, "volume": 6248969.9, "close_time": 1764233999999, "quote_volume": 248497.566907, "trades": 3364, "taker_buy_base": 3308511.4, "taker_buy_quote": 131573.958114 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.04003, "high": 0.04016, "low": 0.03977, "close": 0.03989, "volume": 4083564.6, "close_time": 1764237599999, "quote_volume": 163074.756135, "trades": 1636, "taker_buy_base": 1800711.5, "taker_buy_quote": 71918.603228 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.03988, "high": 0.03997, "low": 0.03976, "close": 0.0399, "volume": 2676670.3, "close_time": 1764241199999, "quote_volume": 106690.62135, "trades": 1427, "taker_buy_base": 1458676.0, "taker_buy_quote": 58131.049092 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.03991, "high": 0.04014, "low": 0.03962, "close": 0.0397, "volume": 2973884.1, "close_time": 1764244799999, "quote_volume": 118500.687688, "trades": 1375, "taker_buy_base": 1549838.0, "taker_buy_quote": 61822.955415 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.03969, "high": 0.03981, "low": 0.0392, "close": 0.03929, "volume": 4625287.5, "close_time": 1764248399999, "quote_volume": 182536.028353, "trades": 1861, "taker_buy_base": 2003010.8, "taker_buy_quote": 79139.078705 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.03928, "high": 0.03964, "low": 0.03928, "close": 0.03945, "volume": 5298363.7, "close_time": 1764251999999, "quote_volume": 209024.099013, "trades": 2019, "taker_buy_base": 2106194.9, "taker_buy_quote": 83116.514827 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.03944, "high": 0.03949, "low": 0.03915, "close": 0.03932, "volume": 4887078.2, "close_time": 1764255599999, "quote_volume": 192155.691883, "trades": 2204, "taker_buy_base": 1665169.4, "taker_buy_quote": 65498.900325 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.03931, "high": 0.03994, "low": 0.03917, "close": 0.03992, "volume": 5654392.6, "close_time": 1764259199999, "quote_volume": 222792.484162, "trades": 2234, "taker_buy_base": 3209694.5, "taker_buy_quote": 126419.811665 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0399, "high": 0.04176, "low": 0.03961, "close": 0.04104, "volume": 31842102.5, "close_time": 1764262799999, "quote_volume": 1301751.549229, "trades": 14386, "taker_buy_base": 16827402.8, "taker_buy_quote": 687724.965209 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.04103, "high": 0.04144, "low": 0.04063, "close": 0.04078, "volume": 10859343.7, "close_time": 1764266399999, "quote_volume": 445272.512749, "trades": 6122, "taker_buy_base": 5304771.5, "taker_buy_quote": 217544.101612 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.04077, "high": 0.04126, "low": 0.04068, "close": 0.04099, "volume": 6537646.6, "close_time": 1764269999999, "quote_volume": 267755.786521, "trades": 3097, "taker_buy_base": 3215775.7, "taker_buy_quote": 131709.228583 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.04098, "high": 0.04105, "low": 0.0403, "close": 0.0404, "volume": 5285043.3, "close_time": 1764273599999, "quote_volume": 214631.075028, "trades": 3613, "taker_buy_base": 1352701.7, "taker_buy_quote": 54931.502943 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0404, "high": 0.04061, "low": 0.04034, "close": 0.04036, "volume": 3856852.5, "close_time": 1764277199999, "quote_volume": 156019.403821, "trades": 1875, "taker_buy_base": 1655329.8, "taker_buy_quote": 66943.747451 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.04036, "high": 0.04036, "low": 0.04001, "close": 0.04009, "volume": 6558275.9, "close_time": 1764280799999, "quote_volume": 263507.07965, "trades": 2203, "taker_buy_base": 3176569.6, "taker_buy_quote": 127621.132261 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0401, "high": 0.04014, "low": 0.03929, "close": 0.03943, "volume": 6039337.4, "close_time": 1764284399999, "quote_volume": 239545.443949, "trades": 2466, "taker_buy_base": 2272813.9, "taker_buy_quote": 90189.286253 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.03942, "high": 0.03943, "low": 0.03878, "close": 0.03884, "volume": 8292178.0, "close_time": 1764287999999, "quote_volume": 324052.606595, "trades": 3719, "taker_buy_base": 3795481.6, "taker_buy_quote": 148198.054437 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03886, "high": 0.0393, "low": 0.03865, "close": 0.03912, "volume": 5427078.6, "close_time": 1764291599999, "quote_volume": 211340.048991, "trades": 2969, "taker_buy_base": 3353758.9, "taker_buy_quote": 130670.649214 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.03911, "high": 0.03923, "low": 0.03847, "close": 0.03871, "volume": 10284113.7, "close_time": 1764295199999, "quote_volume": 399479.743862, "trades": 6213, "taker_buy_base": 4641504.9, "taker_buy_quote": 180158.719843 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.03872, "high": 0.03872, "low": 0.03802, "close": 0.03866, "volume": 9454863.9, "close_time": 1764298799999, "quote_volume": 362710.100431, "trades": 4970, "taker_buy_base": 4832540.0, "taker_buy_quote": 185381.502305 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.03867, "high": 0.03904, "low": 0.03864, "close": 0.03875, "volume": 5279617.6, "close_time": 1764302399999, "quote_volume": 205133.936287, "trades": 2247, "taker_buy_base": 2423618.4, "taker_buy_quote": 94149.288324 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.03875, "high": 0.03901, "low": 0.03863, "close": 0.03868, "volume": 2240548.6, "close_time": 1764305999999, "quote_volume": 86854.421653, "trades": 1428, "taker_buy_base": 1139938.0, "taker_buy_quote": 44174.93723 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.03867, "high": 0.03881, "low": 0.03848, "close": 0.03863, "volume": 3763068.0, "close_time": 1764309599999, "quote_volume": 145381.96155, "trades": 1894, "taker_buy_base": 2331229.5, "taker_buy_quote": 90083.621946 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.03862, "high": 0.03876, "low": 0.03834, "close": 0.03853, "volume": 2535119.8, "close_time": 1764313199999, "quote_volume": 97825.928835, "trades": 1683, "taker_buy_base": 1310474.8, "taker_buy_quote": 50578.575434 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.03853, "high": 0.03857, "low": 0.03823, "close": 0.03841, "volume": 4874731.0, "close_time": 1764316799999, "quote_volume": 187146.113057, "trades": 1999, "taker_buy_base": 1466202.0, "taker_buy_quote": 56309.771915 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.03841, "high": 0.03991, "low": 0.0384, "close": 0.03972, "volume": 11501877.9, "close_time": 1764320399999, "quote_volume": 450979.390797, "trades": 4673, "taker_buy_base": 7968564.0, "taker_buy_quote": 312433.193765 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.03973, "high": 0.04014, "low": 0.03945, "close": 0.03956, "volume": 7204269.0, "close_time": 1764323999999, "quote_volume": 286151.396521, "trades": 3733, "taker_buy_base": 3124493.6, "taker_buy_quote": 124118.842857 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.03956, "high": 0.03979, "low": 0.03938, "close": 0.03961, "volume": 6192032.7, "close_time": 1764327599999, "quote_volume": 244861.459602, "trades": 2424, "taker_buy_base": 2603121.9, "taker_buy_quote": 103026.139929 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.03961, "high": 0.03966, "low": 0.03904, "close": 0.03943, "volume": 5467798.4, "close_time": 1764331199999, "quote_volume": 215396.862456, "trades": 2845, "taker_buy_base": 2866154.4, "taker_buy_quote": 113018.177367 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.03942, "high": 0.03968, "low": 0.03937, "close": 0.03948, "volume": 6434977.2, "close_time": 1764334799999, "quote_volume": 254328.054039, "trades": 2555, "taker_buy_base": 1824670.5, "taker_buy_quote": 72135.281658 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.03947, "high": 0.04049, "low": 0.03929, "close": 0.04038, "volume": 7575352.8, "close_time": 1764338399999, "quote_volume": 302467.422833, "trades": 4044, "taker_buy_base": 3752431.4, "taker_buy_quote": 149652.614533 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.04038, "high": 0.04068, "low": 0.04001, "close": 0.04025, "volume": 9591926.5, "close_time": 1764341999999, "quote_volume": 386277.212215, "trades": 5498, "taker_buy_base": 4132159.8, "taker_buy_quote": 166435.712847 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.04026, "high": 0.04079, "low": 0.04004, "close": 0.04067, "volume": 8281317.6, "close_time": 1764345599999, "quote_volume": 334515.36946, "trades": 4759, "taker_buy_base": 3265732.8, "taker_buy_quote": 131897.748471 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.04066, "high": 0.04066, "low": 0.03964, "close": 0.03965, "volume": 11313824.1, "close_time": 1764349199999, "quote_volume": 452988.287645, "trades": 5891, "taker_buy_base": 4910580.4, "taker_buy_quote": 196590.666867 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.03965, "high": 0.03975, "low": 0.03865, "close": 0.03882, "volume": 15213855.6, "close_time": 1764352799999, "quote_volume": 595070.284009, "trades": 5713, "taker_buy_base": 6024077.6, "taker_buy_quote": 236029.125226 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.03881, "high": 0.03906, "low": 0.03849, "close": 0.03887, "volume": 10660259.7, "close_time": 1764356399999, "quote_volume": 412769.703796, "trades": 4632, "taker_buy_base": 5810117.3, "taker_buy_quote": 225056.732686 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.03888, "high": 0.03952, "low": 0.03886, "close": 0.03952, "volume": 9081402.5, "close_time": 1764359999999, "quote_volume": 356547.995987, "trades": 3543, "taker_buy_base": 5300335.3, "taker_buy_quote": 208259.539444 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03951, "high": 0.03951, "low": 0.03913, "close": 0.03939, "volume": 2916860.3, "close_time": 1764363599999, "quote_volume": 114694.318253, "trades": 1552, "taker_buy_base": 1257539.1, "taker_buy_quote": 49427.282402 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.03938, "high": 0.03967, "low": 0.03921, "close": 0.03937, "volume": 4631080.7, "close_time": 1764367199999, "quote_volume": 182704.653826, "trades": 1945, "taker_buy_base": 2747722.9, "taker_buy_quote": 108405.992948 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.03937, "high": 0.03969, "low": 0.0391, "close": 0.03961, "volume": 3992647.9, "close_time": 1764370799999, "quote_volume": 157136.664151, "trades": 1736, "taker_buy_base": 1714642.9, "taker_buy_quote": 67491.981337 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0396, "high": 0.03977, "low": 0.03914, "close": 0.03921, "volume": 2611009.5, "close_time": 1764374399999, "quote_volume": 103262.283022, "trades": 1953, "taker_buy_base": 1077649.8, "taker_buy_quote": 42587.70664 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0392, "high": 0.03932, "low": 0.03886, "close": 0.03918, "volume": 1990259.0, "close_time": 1764377999999, "quote_volume": 77782.465861, "trades": 1769, "taker_buy_base": 1037853.4, "taker_buy_quote": 40587.543789 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.03918, "high": 0.03958, "low": 0.03894, "close": 0.0391, "volume": 1753266.6, "close_time": 1764381599999, "quote_volume": 68758.94463, "trades": 1526, "taker_buy_base": 709653.7, "taker_buy_quote": 27819.431413 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.03909, "high": 0.0392, "low": 0.03895, "close": 0.03917, "volume": 1777386.9, "close_time": 1764385199999, "quote_volume": 69488.043285, "trades": 1566, "taker_buy_base": 910218.8, "taker_buy_quote": 35594.870832 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.03916, "high": 0.03938, "low": 0.03913, "close": 0.03924, "volume": 2297076.8, "close_time": 1764388799999, "quote_volume": 90154.868132, "trades": 1561, "taker_buy_base": 1215637.3, "taker_buy_quote": 47702.116046 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03923, "high": 0.03929, "low": 0.03894, "close": 0.03924, "volume": 1858090.0, "close_time": 1764392399999, "quote_volume": 72617.964277, "trades": 1923, "taker_buy_base": 839740.6, "taker_buy_quote": 32837.29438 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.03924, "high": 0.03929, "low": 0.03892, "close": 0.03893, "volume": 2409209.9, "close_time": 1764395999999, "quote_volume": 94187.862148, "trades": 1658, "taker_buy_base": 872099.5, "taker_buy_quote": 34114.222761 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.03893, "high": 0.03912, "low": 0.03871, "close": 0.03896, "volume": 3139909.7, "close_time": 1764399599999, "quote_volume": 122184.164983, "trades": 2064, "taker_buy_base": 1123135.3, "taker_buy_quote": 43684.314986 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.03895, "high": 0.03911, "low": 0.03883, "close": 0.03893, "volume": 1802696.0, "close_time": 1764403199999, "quote_volume": 70286.391029, "trades": 1323, "taker_buy_base": 928556.5, "taker_buy_quote": 36212.85683 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.03893, "high": 0.03899, "low": 0.03831, "close": 0.03837, "volume": 7201596.8, "close_time": 1764406799999, "quote_volume": 277744.252201, "trades": 2795, "taker_buy_base": 2084806.5, "taker_buy_quote": 80461.610908 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.03837, "high": 0.0387, "low": 0.03837, "close": 0.03859, "volume": 3869967.4, "close_time": 1764410399999, "quote_volume": 149175.909219, "trades": 1532, "taker_buy_base": 2402847.4, "taker_buy_quote": 92656.265286 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.03859, "high": 0.03885, "low": 0.03839, "close": 0.03884, "volume": 2218377.4, "close_time": 1764413999999, "quote_volume": 85662.28125, "trades": 1489, "taker_buy_base": 995177.3, "taker_buy_quote": 38429.495082 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.03883, "high": 0.03895, "low": 0.03865, "close": 0.03881, "volume": 2458320.6, "close_time": 1764417599999, "quote_volume": 95389.033375, "trades": 1435, "taker_buy_base": 820462.1, "taker_buy_quote": 31828.721804 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0388, "high": 0.03883, "low": 0.03812, "close": 0.03818, "volume": 2148516.0, "close_time": 1764421199999, "quote_volume": 82501.982552, "trades": 1431, "taker_buy_base": 691396.8, "taker_buy_quote": 26590.673058 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.03818, "high": 0.03838, "low": 0.03807, "close": 0.03824, "volume": 4394487.3, "close_time": 1764424799999, "quote_volume": 167960.415801, "trades": 2128, "taker_buy_base": 2451208.9, "taker_buy_quote": 93692.791679 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.03824, "high": 0.03824, "low": 0.03797, "close": 0.03803, "volume": 6398540.9, "close_time": 1764428399999, "quote_volume": 243712.911274, "trades": 2226, "taker_buy_base": 3040339.3, "taker_buy_quote": 115831.104537 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.03804, "high": 0.03854, "low": 0.03801, "close": 0.03845, "volume": 3595276.8, "close_time": 1764431999999, "quote_volume": 137884.277728, "trades": 2183, "taker_buy_base": 2166922.2, "taker_buy_quote": 83132.133732 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03845, "high": 0.03872, "low": 0.03814, "close": 0.03822, "volume": 4645061.9, "close_time": 1764435599999, "quote_volume": 178371.943702, "trades": 2474, "taker_buy_base": 1431513.3, "taker_buy_quote": 54921.419066 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.03823, "high": 0.03832, "low": 0.0377, "close": 0.03773, "volume": 6117701.3, "close_time": 1764439199999, "quote_volume": 232237.744169, "trades": 3037, "taker_buy_base": 2019247.6, "taker_buy_quote": 76680.990966 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.03772, "high": 0.03801, "low": 0.03755, "close": 0.0379, "volume": 4517701.6, "close_time": 1764442799999, "quote_volume": 170681.049506, "trades": 2464, "taker_buy_base": 2166864.2, "taker_buy_quote": 81875.963712 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.03791, "high": 0.03805, "low": 0.03785, "close": 0.03794, "volume": 1611002.6, "close_time": 1764446399999, "quote_volume": 61114.420112, "trades": 1006, "taker_buy_base": 1041851.3, "taker_buy_quote": 39519.008015 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03793, "high": 0.0383, "low": 0.03784, "close": 0.03822, "volume": 3267034.2, "close_time": 1764449999999, "quote_volume": 124578.811345, "trades": 2106, "taker_buy_base": 1788517.2, "taker_buy_quote": 68217.389615 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.03823, "high": 0.03838, "low": 0.03814, "close": 0.03831, "volume": 1976315.9, "close_time": 1764453599999, "quote_volume": 75676.078091, "trades": 1420, "taker_buy_base": 960163.2, "taker_buy_quote": 36770.922333 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0383, "high": 0.0383, "low": 0.03788, "close": 0.03792, "volume": 1498107.9, "close_time": 1764457199999, "quote_volume": 57048.824578, "trades": 809, "taker_buy_base": 573503.4, "taker_buy_quote": 21821.748314 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.03791, "high": 0.03808, "low": 0.0377, "close": 0.03786, "volume": 2052025.6, "close_time": 1764460799999, "quote_volume": 77744.360565, "trades": 1473, "taker_buy_base": 852459.8, "taker_buy_quote": 32301.701058 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03785, "high": 0.03822, "low": 0.03785, "close": 0.03804, "volume": 1293057.1, "close_time": 1764464399999, "quote_volume": 49234.51643, "trades": 1028, "taker_buy_base": 544374.0, "taker_buy_quote": 20731.719296 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.03803, "high": 0.03826, "low": 0.03799, "close": 0.03808, "volume": 1891195.4, "close_time": 1764467999999, "quote_volume": 72207.878066, "trades": 1211, "taker_buy_base": 863133.4, "taker_buy_quote": 32956.132216 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.03809, "high": 0.03817, "low": 0.03778, "close": 0.0378, "volume": 836628.0, "close_time": 1764471599999, "quote_volume": 31783.816956, "trades": 804, "taker_buy_base": 204297.9, "taker_buy_quote": 7766.482155 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0378, "high": 0.03804, "low": 0.03733, "close": 0.03797, "volume": 4285932.0, "close_time": 1764475199999, "quote_volume": 160979.33923, "trades": 2162, "taker_buy_base": 1833136.9, "taker_buy_quote": 68905.731403 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03798, "high": 0.03818, "low": 0.03784, "close": 0.03791, "volume": 1135113.4, "close_time": 1764478799999, "quote_volume": 43200.962475, "trades": 1101, "taker_buy_base": 535150.7, "taker_buy_quote": 20373.687115 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0379, "high": 0.0379, "low": 0.03743, "close": 0.03754, "volume": 1808908.3, "close_time": 1764482399999, "quote_volume": 68053.389517, "trades": 1455, "taker_buy_base": 761069.0, "taker_buy_quote": 28640.057294 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.03755, "high": 0.03803, "low": 0.03755, "close": 0.03787, "volume": 1665871.8, "close_time": 1764485999999, "quote_volume": 63047.692925, "trades": 1385, "taker_buy_base": 833503.8, "taker_buy_quote": 31553.280946 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.03786, "high": 0.03845, "low": 0.0378, "close": 0.03826, "volume": 3873940.9, "close_time": 1764489599999, "quote_volume": 147074.254167, "trades": 2104, "taker_buy_base": 2512465.9, "taker_buy_quote": 95345.926246 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03827, "high": 0.03835, "low": 0.03789, "close": 0.03799, "volume": 1895649.0, "close_time": 1764493199999, "quote_volume": 72204.026069, "trades": 1967, "taker_buy_base": 949487.8, "taker_buy_quote": 36141.307544 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.03799, "high": 0.03813, "low": 0.03774, "close": 0.03789, "volume": 1413545.8, "close_time": 1764496799999, "quote_volume": 53655.723954, "trades": 1360, "taker_buy_base": 750346.4, "taker_buy_quote": 28511.295325 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0379, "high": 0.03798, "low": 0.03775, "close": 0.03781, "volume": 1294393.1, "close_time": 1764500399999, "quote_volume": 48989.945132, "trades": 1205, "taker_buy_base": 484720.2, "taker_buy_quote": 18347.771216 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.03781, "high": 0.038, "low": 0.03761, "close": 0.03768, "volume": 2203670.8, "close_time": 1764503999999, "quote_volume": 83260.650998, "trades": 1476, "taker_buy_base": 894099.8, "taker_buy_quote": 33822.600614 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.03769, "high": 0.03809, "low": 0.03756, "close": 0.03767, "volume": 5500159.5, "close_time": 1764507599999, "quote_volume": 207677.547307, "trades": 2536, "taker_buy_base": 2100318.9, "taker_buy_quote": 79302.14207 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.03768, "high": 0.03819, "low": 0.03766, "close": 0.03799, "volume": 5347309.1, "close_time": 1764511199999, "quote_volume": 202743.813034, "trades": 3131, "taker_buy_base": 2608895.1, "taker_buy_quote": 98976.367805 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.038, "high": 0.03813, "low": 0.0375, "close": 0.03759, "volume": 4029137.4, "close_time": 1764514799999, "quote_volume": 152086.797686, "trades": 1853, "taker_buy_base": 2169479.9, "taker_buy_quote": 81909.545584 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.03758, "high": 0.03759, "low": 0.03722, "close": 0.03748, "volume": 4013261.1, "close_time": 1764518399999, "quote_volume": 150051.622483, "trades": 2465, "taker_buy_base": 2217833.4, "taker_buy_quote": 82923.201349 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03749, "high": 0.03816, "low": 0.03749, "close": 0.03812, "volume": 3851882.0, "close_time": 1764521999999, "quote_volume": 146179.475876, "trades": 2583, "taker_buy_base": 2053502.3, "taker_buy_quote": 77934.019144 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0381, "high": 0.03821, "low": 0.03782, "close": 0.0382, "volume": 3336237.1, "close_time": 1764525599999, "quote_volume": 126788.689642, "trades": 2041, "taker_buy_base": 1855353.9, "taker_buy_quote": 70553.854281 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0382, "high": 0.03831, "low": 0.03806, "close": 0.03813, "volume": 4469896.3, "close_time": 1764529199999, "quote_volume": 170784.906493, "trades": 1799, "taker_buy_base": 2932987.3, "taker_buy_quote": 112082.008431 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.03813, "high": 0.03818, "low": 0.03784, "close": 0.03792, "volume": 1627069.5, "close_time": 1764532799999, "quote_volume": 61822.337443, "trades": 1050, "taker_buy_base": 677286.5, "taker_buy_quote": 25732.346113 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.03791, "high": 0.03821, "low": 0.03761, "close": 0.03776, "volume": 1438155.9, "close_time": 1764536399999, "quote_volume": 54468.043068, "trades": 1058, "taker_buy_base": 823660.9, "taker_buy_quote": 31206.300885 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.03777, "high": 0.03785, "low": 0.03752, "close": 0.0377, "volume": 2231979.2, "close_time": 1764539999999, "quote_volume": 84198.235573, "trades": 1358, "taker_buy_base": 926374.1, "taker_buy_quote": 34941.053537 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.03771, "high": 0.03803, "low": 0.03738, "close": 0.03761, "volume": 2442443.6, "close_time": 1764543599999, "quote_volume": 92108.684394, "trades": 1128, "taker_buy_base": 1252267.3, "taker_buy_quote": 47203.47856 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0376, "high": 0.03765, "low": 0.03651, "close": 0.03656, "volume": 7139121.2, "close_time": 1764547199999, "quote_volume": 263881.66405, "trades": 3249, "taker_buy_base": 2860915.9, "taker_buy_quote": 105658.093554 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03656, "high": 0.03669, "low": 0.03389, "close": 0.03391, "volume": 44855796.7, "close_time": 1764550799999, "quote_volume": 1576328.721561, "trades": 23287, "taker_buy_base": 20266716.1, "taker_buy_quote": 712590.211244 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0339, "high": 0.03442, "low": 0.03366, "close": 0.0338, "volume": 9523369.4, "close_time": 1764554399999, "quote_volume": 324253.242612, "trades": 6356, "taker_buy_base": 5076097.5, "taker_buy_quote": 173005.264735 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.03381, "high": 0.03437, "low": 0.03379, "close": 0.0342, "volume": 6268291.6, "close_time": 1764557999999, "quote_volume": 213848.092084, "trades": 3256, "taker_buy_base": 3448690.9, "taker_buy_quote": 117606.005657 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0342, "high": 0.03424, "low": 0.03335, "close": 0.03343, "volume": 7349737.4, "close_time": 1764561599999, "quote_volume": 248117.338018, "trades": 3871, "taker_buy_base": 2973216.0, "taker_buy_quote": 100589.857406 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.03342, "high": 0.03355, "low": 0.03319, "close": 0.0335, "volume": 7772033.6, "close_time": 1764565199999, "quote_volume": 259305.015219, "trades": 3038, "taker_buy_base": 5115157.9, "taker_buy_quote": 170690.377604 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.03349, "high": 0.0342, "low": 0.03347, "close": 0.03419, "volume": 5913509.9, "close_time": 1764568799999, "quote_volume": 200396.794618, "trades": 2833, "taker_buy_base": 3250551.2, "taker_buy_quote": 110215.394983 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.03418, "high": 0.03426, "low": 0.03396, "close": 0.0341, "volume": 5079351.4, "close_time": 1764572399999, "quote_volume": 173318.156722, "trades": 2347, "taker_buy_base": 2729812.1, "taker_buy_quote": 93135.545031 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0335, "close": 0.03374, "volume": 5226000.5, "close_time": 1764575999999, "quote_volume": 176212.840988, "trades": 2054, "taker_buy_base": 2991060.7, "taker_buy_quote": 100742.49313 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.03374, "high": 0.03398, "low": 0.03366, "close": 0.03386, "volume": 3589908.7, "close_time": 1764579599999, "quote_volume": 121416.09736, "trades": 2395, "taker_buy_base": 2338612.0, "taker_buy_quote": 79097.111638 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.03385, "high": 0.03431, "low": 0.0338, "close": 0.03408, "volume": 7588505.6, "close_time": 1764583199999, "quote_volume": 258705.617581, "trades": 2913, "taker_buy_base": 4004483.7, "taker_buy_quote": 136522.725071 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.03409, "high": 0.03439, "low": 0.03409, "close": 0.03412, "volume": 2408783.2, "close_time": 1764586799999, "quote_volume": 82550.824543, "trades": 1230, "taker_buy_base": 1100580.4, "taker_buy_quote": 37713.04085 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.03412, "high": 0.03412, "low": 0.03373, "close": 0.034, "volume": 4945827.6, "close_time": 1764590399999, "quote_volume": 167835.943088, "trades": 1499, "taker_buy_base": 2476982.8, "taker_buy_quote": 84035.884637 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.03401, "high": 0.03404, "low": 0.03315, "close": 0.03385, "volume": 6327325.3, "close_time": 1764593999999, "quote_volume": 212411.437164, "trades": 2922, "taker_buy_base": 2573838.0, "taker_buy_quote": 86432.907511 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.03384, "high": 0.03408, "low": 0.03335, "close": 0.03352, "volume": 5178844.3, "close_time": 1764597599999, "quote_volume": 174636.818579, "trades": 2787, "taker_buy_base": 2670074.1, "taker_buy_quote": 90188.444816 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.03353, "high": 0.03461, "low": 0.03341, "close": 0.03434, "volume": 12415512.5, "close_time": 1764601199999, "quote_volume": 422660.534714, "trades": 5260, "taker_buy_base": 6709248.7, "taker_buy_quote": 228324.26261 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.03435, "high": 0.03477, "low": 0.0336, "close": 0.03443, "volume": 18757617.0, "close_time": 1764604799999, "quote_volume": 639736.066973, "trades": 9354, "taker_buy_base": 6911492.5, "taker_buy_quote": 236122.831469 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.03443, "high": 0.03459, "low": 0.03402, "close": 0.03411, "volume": 8138594.1, "close_time": 1764608399999, "quote_volume": 278973.311882, "trades": 4338, "taker_buy_base": 4291367.5, "taker_buy_quote": 147171.812481 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.03411, "high": 0.03419, "low": 0.03374, "close": 0.03378, "volume": 3396683.1, "close_time": 1764611999999, "quote_volume": 115373.469975, "trades": 2202, "taker_buy_base": 1907046.3, "taker_buy_quote": 64809.213017 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.03377, "high": 0.03422, "low": 0.03363, "close": 0.03399, "volume": 4790219.9, "close_time": 1764615599999, "quote_volume": 162403.539182, "trades": 2323, "taker_buy_base": 2393411.1, "taker_buy_quote": 81244.586003 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.03399, "high": 0.03403, "low": 0.03352, "close": 0.03365, "volume": 3068215.9, "close_time": 1764619199999, "quote_volume": 103515.512523, "trades": 1665, "taker_buy_base": 1317276.1, "taker_buy_quote": 44463.421746 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.03364, "high": 0.03426, "low": 0.03364, "close": 0.03403, "volume": 5330746.6, "close_time": 1764622799999, "quote_volume": 181384.492596, "trades": 2788, "taker_buy_base": 2334252.5, "taker_buy_quote": 79493.421635 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.03403, "high": 0.0344, "low": 0.03396, "close": 0.03411, "volume": 4835426.7, "close_time": 1764626399999, "quote_volume": 165290.106966, "trades": 2260, "taker_buy_base": 2379595.7, "taker_buy_quote": 81356.903994 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.03412, "high": 0.03435, "low": 0.03401, "close": 0.03401, "volume": 1612027.1, "close_time": 1764629999999, "quote_volume": 55119.096237, "trades": 1038, "taker_buy_base": 837565.5, "taker_buy_quote": 28640.382283 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.03401, "high": 0.03458, "low": 0.03401, "close": 0.03454, "volume": 2402328.9, "close_time": 1764633599999, "quote_volume": 82308.63174, "trades": 1422, "taker_buy_base": 861373.5, "taker_buy_quote": 29539.477197 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.03455, "high": 0.03457, "low": 0.03394, "close": 0.03397, "volume": 2514735.2, "close_time": 1764637199999, "quote_volume": 86154.916732, "trades": 1684, "taker_buy_base": 1332672.4, "taker_buy_quote": 45649.159159 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.03396, "high": 0.03458, "low": 0.0338, "close": 0.03391, "volume": 3207387.1, "close_time": 1764640799999, "quote_volume": 109397.5644, "trades": 2217, "taker_buy_base": 1430686.4, "taker_buy_quote": 48828.925972 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.03391, "high": 0.03401, "low": 0.03361, "close": 0.03364, "volume": 2939635.9, "close_time": 1764644399999, "quote_volume": 99322.807453, "trades": 1752, "taker_buy_base": 1012426.3, "taker_buy_quote": 34236.224571 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.03363, "high": 0.03397, "low": 0.03338, "close": 0.03378, "volume": 3906846.1, "close_time": 1764647999999, "quote_volume": 131380.485897, "trades": 1920, "taker_buy_base": 2157121.5, "taker_buy_quote": 72553.365065 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.03379, "high": 0.03397, "low": 0.03352, "close": 0.03352, "volume": 2572775.8, "close_time": 1764651599999, "quote_volume": 86765.266436, "trades": 1445, "taker_buy_base": 1251379.5, "taker_buy_quote": 42198.105078 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.03352, "high": 0.03362, "low": 0.03316, "close": 0.03358, "volume": 6326034.1, "close_time": 1764655199999, "quote_volume": 211266.260773, "trades": 2425, "taker_buy_base": 1955290.7, "taker_buy_quote": 65365.841177 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.03358, "high": 0.0339, "low": 0.0335, "close": 0.03372, "volume": 5945068.6, "close_time": 1764658799999, "quote_volume": 200470.285261, "trades": 3787, "taker_buy_base": 4218605.8, "taker_buy_quote": 142276.736398 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.03372, "high": 0.03372, "low": 0.03345, "close": 0.03353, "volume": 2102755.7, "close_time": 1764662399999, "quote_volume": 70612.433384, "trades": 890, "taker_buy_base": 915501.7, "taker_buy_quote": 30713.464957 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.03353, "high": 0.03355, "low": 0.03277, "close": 0.0332, "volume": 8315487.2, "close_time": 1764665999999, "quote_volume": 275786.59383, "trades": 2837, "taker_buy_base": 3744754.2, "taker_buy_quote": 124268.243497 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0332, "high": 0.0336, "low": 0.03318, "close": 0.03348, "volume": 2048055.9, "close_time": 1764669599999, "quote_volume": 68452.964653, "trades": 1415, "taker_buy_base": 1053791.0, "taker_buy_quote": 35207.024953 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.03347, "high": 0.03383, "low": 0.03341, "close": 0.03368, "volume": 3920192.2, "close_time": 1764673199999, "quote_volume": 131679.653155, "trades": 1986, "taker_buy_base": 1909794.6, "taker_buy_quote": 64157.175779 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.03367, "high": 0.03395, "low": 0.03351, "close": 0.03373, "volume": 5240931.0, "close_time": 1764676799999, "quote_volume": 176856.915233, "trades": 2100, "taker_buy_base": 1310867.1, "taker_buy_quote": 44212.219875 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.03374, "high": 0.03393, "low": 0.03342, "close": 0.03359, "volume": 8186487.9, "close_time": 1764680399999, "quote_volume": 275035.401563, "trades": 2410, "taker_buy_base": 4244110.0, "taker_buy_quote": 142568.303958 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0336, "high": 0.03382, "low": 0.0334, "close": 0.03371, "volume": 3764357.7, "close_time": 1764683999999, "quote_volume": 126721.949817, "trades": 2174, "taker_buy_base": 1591207.7, "taker_buy_quote": 53607.781186 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.03371, "high": 0.03487, "low": 0.03355, "close": 0.03478, "volume": 12465006.2, "close_time": 1764687599999, "quote_volume": 425539.937235, "trades": 5498, "taker_buy_base": 5952278.4, "taker_buy_quote": 203353.265076 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.03479, "high": 0.03751, "low": 0.03479, "close": 0.03708, "volume": 31278322.9, "close_time": 1764691199999, "quote_volume": 1142534.302915, "trades": 14532, "taker_buy_base": 17597075.2, "taker_buy_quote": 642749.708575 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.03709, "high": 0.03739, "low": 0.03588, "close": 0.03616, "volume": 24205717.9, "close_time": 1764694799999, "quote_volume": 883414.88774, "trades": 10144, "taker_buy_base": 10959724.9, "taker_buy_quote": 399547.117611 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.03616, "high": 0.0367, "low": 0.0359, "close": 0.03608, "volume": 16587384.9, "close_time": 1764698399999, "quote_volume": 602334.764555, "trades": 5998, "taker_buy_base": 7501418.9, "taker_buy_quote": 272456.130446 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.03607, "high": 0.03638, "low": 0.03594, "close": 0.03632, "volume": 6234613.5, "close_time": 1764701999999, "quote_volume": 225434.281806, "trades": 3339, "taker_buy_base": 3137323.3, "taker_buy_quote": 113478.863333 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.03632, "high": 0.03671, "low": 0.03601, "close": 0.03603, "volume": 8382706.2, "close_time": 1764705599999, "quote_volume": 305218.445334, "trades": 3273, "taker_buy_base": 4191704.6, "taker_buy_quote": 152832.429382 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.03604, "high": 0.03606, "low": 0.0352, "close": 0.03551, "volume": 11010518.3, "close_time": 1764709199999, "quote_volume": 391853.076197, "trades": 4572, "taker_buy_base": 4832848.0, "taker_buy_quote": 171905.871568 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0355, "high": 0.03575, "low": 0.03542, "close": 0.03565, "volume": 3945361.3, "close_time": 1764712799999, "quote_volume": 140556.749795, "trades": 2330, "taker_buy_base": 2396143.1, "taker_buy_quote": 85398.173533 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.03564, "high": 0.036, "low": 0.03554, "close": 0.03579, "volume": 3457179.9, "close_time": 1764716399999, "quote_volume": 123612.956886, "trades": 1611, "taker_buy_base": 1880976.2, "taker_buy_quote": 67258.381756 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0358, "high": 0.03588, "low": 0.03526, "close": 0.03527, "volume": 2179956.7, "close_time": 1764719999999, "quote_volume": 77550.05244, "trades": 1281, "taker_buy_base": 780744.0, "taker_buy_quote": 27760.973137 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03527, "high": 0.03559, "low": 0.03522, "close": 0.03534, "volume": 3297057.6, "close_time": 1764723599999, "quote_volume": 116734.776725, "trades": 1858, "taker_buy_base": 1822816.0, "taker_buy_quote": 64547.451936 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.03533, "high": 0.03552, "low": 0.03525, "close": 0.03527, "volume": 3420258.6, "close_time": 1764727199999, "quote_volume": 121016.085309, "trades": 1657, "taker_buy_base": 1862139.8, "taker_buy_quote": 65927.268319 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.03526, "high": 0.03587, "low": 0.03514, "close": 0.03553, "volume": 4118562.3, "close_time": 1764730799999, "quote_volume": 146745.302772, "trades": 2462, "taker_buy_base": 2208512.6, "taker_buy_quote": 78663.560851 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.03553, "high": 0.03573, "low": 0.03497, "close": 0.03502, "volume": 5447868.0, "close_time": 1764734399999, "quote_volume": 192743.673508, "trades": 2409, "taker_buy_base": 2151476.0, "taker_buy_quote": 76024.317362 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03502, "high": 0.03567, "low": 0.03494, "close": 0.0355, "volume": 6634821.2, "close_time": 1764737999999, "quote_volume": 234665.767935, "trades": 2853, "taker_buy_base": 4324557.0, "taker_buy_quote": 153054.462499 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.03549, "high": 0.03631, "low": 0.03548, "close": 0.03582, "volume": 7352746.2, "close_time": 1764741599999, "quote_volume": 263782.584757, "trades": 3206, "taker_buy_base": 4752484.9, "taker_buy_quote": 170557.46109 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.03583, "high": 0.03643, "low": 0.03572, "close": 0.03592, "volume": 6554862.9, "close_time": 1764745199999, "quote_volume": 236575.2219, "trades": 2956, "taker_buy_base": 2448403.2, "taker_buy_quote": 88473.448282 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0359, "high": 0.03598, "low": 0.03565, "close": 0.03592, "volume": 3793819.8, "close_time": 1764748799999, "quote_volume": 135774.503881, "trades": 2153, "taker_buy_base": 1855147.3, "taker_buy_quote": 66410.042642 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03592, "high": 0.03616, "low": 0.03571, "close": 0.03583, "volume": 3977664.4, "close_time": 1764752399999, "quote_volume": 142798.652424, "trades": 2096, "taker_buy_base": 2276899.9, "taker_buy_quote": 81687.473401 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.03582, "high": 0.03582, "low": 0.0352, "close": 0.03564, "volume": 4269810.4, "close_time": 1764755999999, "quote_volume": 151577.993794, "trades": 2014, "taker_buy_base": 2291322.2, "taker_buy_quote": 81329.7677 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.03565, "high": 0.03603, "low": 0.03532, "close": 0.03536, "volume": 3061970.1, "close_time": 1764759599999, "quote_volume": 109216.283071, "trades": 1647, "taker_buy_base": 1298720.2, "taker_buy_quote": 46290.843592 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.03535, "high": 0.03539, "low": 0.03508, "close": 0.03518, "volume": 3874577.3, "close_time": 1764763199999, "quote_volume": 136422.854511, "trades": 2015, "taker_buy_base": 1889271.4, "taker_buy_quote": 66531.678465 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03518, "high": 0.03538, "low": 0.03499, "close": 0.03519, "volume": 3803818.4, "close_time": 1764766799999, "quote_volume": 133870.09265, "trades": 1867, "taker_buy_base": 1865233.7, "taker_buy_quote": 65641.164654 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.03519, "high": 0.03561, "low": 0.03515, "close": 0.0355, "volume": 5364134.5, "close_time": 1764770399999, "quote_volume": 190142.19301, "trades": 2321, "taker_buy_base": 2185480.7, "taker_buy_quote": 77492.796823 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.03551, "high": 0.03617, "low": 0.03454, "close": 0.03536, "volume": 23547572.1, "close_time": 1764773999999, "quote_volume": 830373.172815, "trades": 12371, "taker_buy_base": 11804740.7, "taker_buy_quote": 416369.031216 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.03537, "high": 0.0359, "low": 0.03517, "close": 0.03563, "volume": 12056225.8, "close_time": 1764777599999, "quote_volume": 429251.461463, "trades": 5501, "taker_buy_base": 5263387.3, "taker_buy_quote": 187336.839827 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03564, "high": 0.03696, "low": 0.03534, "close": 0.03628, "volume": 10394504.9, "close_time": 1764781199999, "quote_volume": 376164.480033, "trades": 5136, "taker_buy_base": 5838433.3, "taker_buy_quote": 211193.000104 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.03626, "high": 0.03767, "low": 0.03614, "close": 0.0374, "volume": 15254506.4, "close_time": 1764784799999, "quote_volume": 564182.823219, "trades": 7983, "taker_buy_base": 7908833.8, "taker_buy_quote": 292548.371569 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0374, "high": 0.03793, "low": 0.03707, "close": 0.03715, "volume": 13920138.6, "close_time": 1764788399999, "quote_volume": 520094.870787, "trades": 6967, "taker_buy_base": 6976493.7, "taker_buy_quote": 260593.790988 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.03715, "high": 0.03768, "low": 0.03675, "close": 0.03767, "volume": 7091864.9, "close_time": 1764791999999, "quote_volume": 263122.046067, "trades": 3920, "taker_buy_base": 3391228.5, "taker_buy_quote": 125868.890362 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03767, "high": 0.03767, "low": 0.03683, "close": 0.03701, "volume": 7438991.9, "close_time": 1764795599999, "quote_volume": 276000.271611, "trades": 3756, "taker_buy_base": 3800240.7, "taker_buy_quote": 140902.766778 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.03701, "high": 0.03825, "low": 0.03701, "close": 0.03821, "volume": 11780577.5, "close_time": 1764799199999, "quote_volume": 443744.587396, "trades": 5560, "taker_buy_base": 6688978.7, "taker_buy_quote": 251889.692077 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0382, "high": 0.03907, "low": 0.03793, "close": 0.03865, "volume": 21961906.0, "close_time": 1764802799999, "quote_volume": 841759.130441, "trades": 7717, "taker_buy_base": 12056324.6, "taker_buy_quote": 462210.04842 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.03864, "high": 0.03901, "low": 0.03813, "close": 0.03834, "volume": 14728226.2, "close_time": 1764806399999, "quote_volume": 568418.898878, "trades": 5450, "taker_buy_base": 5993852.0, "taker_buy_quote": 231044.215811 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03833, "high": 0.039, "low": 0.03785, "close": 0.03868, "volume": 13260775.1, "close_time": 1764809999999, "quote_volume": 510236.362283, "trades": 6660, "taker_buy_base": 6519918.7, "taker_buy_quote": 251027.191855 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.03867, "high": 0.03919, "low": 0.03835, "close": 0.03841, "volume": 9357932.1, "close_time": 1764813599999, "quote_volume": 361777.101577, "trades": 4483, "taker_buy_base": 5694799.9, "taker_buy_quote": 220079.362966 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.03842, "high": 0.03906, "low": 0.03822, "close": 0.03853, "volume": 7302765.5, "close_time": 1764817199999, "quote_volume": 282152.579963, "trades": 3983, "taker_buy_base": 3746162.0, "taker_buy_quote": 144735.547911 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.03852, "high": 0.03862, "low": 0.03775, "close": 0.0378, "volume": 3818364.7, "close_time": 1764820799999, "quote_volume": 145354.416185, "trades": 2421, "taker_buy_base": 1669734.9, "taker_buy_quote": 63590.26915 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03781, "high": 0.03807, "low": 0.03761, "close": 0.03786, "volume": 5515059.0, "close_time": 1764824399999, "quote_volume": 208484.741059, "trades": 2659, "taker_buy_base": 2359261.7, "taker_buy_quote": 89264.179342 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.03786, "high": 0.03802, "low": 0.03768, "close": 0.03772, "volume": 5919511.1, "close_time": 1764827999999, "quote_volume": 223941.222734, "trades": 2604, "taker_buy_base": 2598138.4, "taker_buy_quote": 98301.223991 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.03773, "high": 0.03817, "low": 0.03757, "close": 0.03806, "volume": 6451228.4, "close_time": 1764831599999, "quote_volume": 244260.449418, "trades": 3647, "taker_buy_base": 3359962.7, "taker_buy_quote": 127322.994537 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.03806, "high": 0.03806, "low": 0.03721, "close": 0.03726, "volume": 7232837.4, "close_time": 1764835199999, "quote_volume": 271716.968511, "trades": 3323, "taker_buy_base": 3283639.0, "taker_buy_quote": 123305.515049 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03726, "high": 0.03742, "low": 0.03672, "close": 0.03684, "volume": 9685611.6, "close_time": 1764838799999, "quote_volume": 358169.003036, "trades": 3389, "taker_buy_base": 4355854.1, "taker_buy_quote": 161079.102004 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.03685, "high": 0.03734, "low": 0.03685, "close": 0.03719, "volume": 3321096.5, "close_time": 1764842399999, "quote_volume": 123377.353343, "trades": 1822, "taker_buy_base": 1287172.4, "taker_buy_quote": 47818.207506 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.03719, "high": 0.03731, "low": 0.03677, "close": 0.03681, "volume": 2855534.0, "close_time": 1764845999999, "quote_volume": 105679.237146, "trades": 1554, "taker_buy_base": 1340448.8, "taker_buy_quote": 49579.470194 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0368, "high": 0.03693, "low": 0.03664, "close": 0.03684, "volume": 3007977.7, "close_time": 1764849599999, "quote_volume": 110638.018776, "trades": 1380, "taker_buy_base": 1288567.3, "taker_buy_quote": 47423.118002 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03684, "high": 0.03706, "low": 0.03666, "close": 0.03704, "volume": 4638837.2, "close_time": 1764853199999, "quote_volume": 171037.145691, "trades": 2095, "taker_buy_base": 2389706.2, "taker_buy_quote": 88126.376614 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.03704, "high": 0.0372, "low": 0.03658, "close": 0.03671, "volume": 4249055.8, "close_time": 1764856799999, "quote_volume": 156754.75141, "trades": 2460, "taker_buy_base": 1974742.2, "taker_buy_quote": 72850.715688 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.03671, "high": 0.0372, "low": 0.03663, "close": 0.03679, "volume": 12167303.9, "close_time": 1764860399999, "quote_volume": 449147.386008, "trades": 4549, "taker_buy_base": 5701458.3, "taker_buy_quote": 210318.718266 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.03678, "high": 0.0377, "low": 0.0367, "close": 0.03752, "volume": 7945864.5, "close_time": 1764863999999, "quote_volume": 295561.202987, "trades": 4363, "taker_buy_base": 4107007.3, "taker_buy_quote": 152812.210604 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03752, "high": 0.03766, "low": 0.03695, "close": 0.03705, "volume": 8429737.9, "close_time": 1764867599999, "quote_volume": 313962.072958, "trades": 3786, "taker_buy_base": 3500013.5, "taker_buy_quote": 130519.321238 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.03704, "high": 0.0371, "low": 0.03662, "close": 0.03708, "volume": 3857165.3, "close_time": 1764871199999, "quote_volume": 142337.997299, "trades": 2427, "taker_buy_base": 1825167.6, "taker_buy_quote": 67374.521965 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.03709, "high": 0.03736, "low": 0.03687, "close": 0.037, "volume": 4912304.5, "close_time": 1764874799999, "quote_volume": 182161.915628, "trades": 2300, "taker_buy_base": 2081384.2, "taker_buy_quote": 77337.687557 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.03701, "high": 0.03724, "low": 0.03595, "close": 0.03718, "volume": 8659472.5, "close_time": 1764878399999, "quote_volume": 316297.309993, "trades": 5263, "taker_buy_base": 3969037.2, "taker_buy_quote": 145174.33101 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.03719, "high": 0.03753, "low": 0.03692, "close": 0.03744, "volume": 7232430.5, "close_time": 1764881999999, "quote_volume": 269212.652982, "trades": 3426, "taker_buy_base": 4221622.2, "taker_buy_quote": 157081.745469 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.03743, "high": 0.03813, "low": 0.03728, "close": 0.03728, "volume": 10640856.3, "close_time": 1764885599999, "quote_volume": 402368.006327, "trades": 5059, "taker_buy_base": 6175837.8, "taker_buy_quote": 233585.397142 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.03729, "high": 0.0378, "low": 0.03729, "close": 0.03754, "volume": 4015024.7, "close_time": 1764889199999, "quote_volume": 150869.724152, "trades": 1843, "taker_buy_base": 2072224.1, "taker_buy_quote": 77838.703933 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.03753, "high": 0.03785, "low": 0.03741, "close": 0.03753, "volume": 4096364.8, "close_time": 1764892799999, "quote_volume": 154413.23509, "trades": 2221, "taker_buy_base": 2202816.1, "taker_buy_quote": 83039.575443 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03751, "high": 0.03793, "low": 0.03734, "close": 0.03757, "volume": 6203717.3, "close_time": 1764896399999, "quote_volume": 233382.357046, "trades": 3433, "taker_buy_base": 3337925.5, "taker_buy_quote": 125640.081046 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.03757, "high": 0.03807, "low": 0.03753, "close": 0.03764, "volume": 2779131.1, "close_time": 1764899999999, "quote_volume": 104986.70723, "trades": 1992, "taker_buy_base": 1283737.8, "taker_buy_quote": 48530.171627 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.03763, "high": 0.03818, "low": 0.03755, "close": 0.03809, "volume": 5308068.7, "close_time": 1764903599999, "quote_volume": 201136.974929, "trades": 2624, "taker_buy_base": 2867446.0, "taker_buy_quote": 108716.194693 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.03808, "high": 0.03839, "low": 0.0379, "close": 0.03801, "volume": 6084955.5, "close_time": 1764907199999, "quote_volume": 232313.62847, "trades": 2592, "taker_buy_base": 2971305.2, "taker_buy_quote": 113519.481554 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.038, "high": 0.03832, "low": 0.03739, "close": 0.0375, "volume": 5756883.7, "close_time": 1764910799999, "quote_volume": 217673.520861, "trades": 2730, "taker_buy_base": 2404405.7, "taker_buy_quote": 91001.083214 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.03749, "high": 0.03773, "low": 0.03697, "close": 0.03706, "volume": 4031329.6, "close_time": 1764914399999, "quote_volume": 150174.551042, "trades": 2125, "taker_buy_base": 1820253.9, "taker_buy_quote": 67839.324651 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.03708, "high": 0.03773, "low": 0.03693, "close": 0.03729, "volume": 5022328.9, "close_time": 1764917999999, "quote_volume": 187278.535405, "trades": 3138, "taker_buy_base": 2947637.2, "taker_buy_quote": 109868.963786 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0373, "high": 0.03753, "low": 0.0363, "close": 0.03656, "volume": 19705868.5, "close_time": 1764921599999, "quote_volume": 723961.341829, "trades": 5220, "taker_buy_base": 6369693.3, "taker_buy_quote": 234419.878984 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03656, "high": 0.03672, "low": 0.03545, "close": 0.03586, "volume": 15351170.1, "close_time": 1764925199999, "quote_volume": 551249.198118, "trades": 6740, "taker_buy_base": 7070475.3, "taker_buy_quote": 253871.525331 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.03586, "high": 0.0362, "low": 0.03518, "close": 0.03521, "volume": 17875299.5, "close_time": 1764928799999, "quote_volume": 637917.762505, "trades": 9121, "taker_buy_base": 9618095.4, "taker_buy_quote": 343269.334666 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.03521, "high": 0.03583, "low": 0.03498, "close": 0.03556, "volume": 8622176.7, "close_time": 1764932399999, "quote_volume": 305352.192914, "trades": 4482, "taker_buy_base": 4762634.6, "taker_buy_quote": 168699.067139 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.03557, "high": 0.03611, "low": 0.03522, "close": 0.03573, "volume": 10980985.2, "close_time": 1764935999999, "quote_volume": 391518.746286, "trades": 6013, "taker_buy_base": 5649142.6, "taker_buy_quote": 201425.912032 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03573, "high": 0.03573, "low": 0.03528, "close": 0.03562, "volume": 5510259.1, "close_time": 1764939599999, "quote_volume": 195419.613294, "trades": 2579, "taker_buy_base": 3137130.6, "taker_buy_quote": 111316.023882 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.03561, "high": 0.03579, "low": 0.035, "close": 0.03511, "volume": 8055496.2, "close_time": 1764943199999, "quote_volume": 284225.843064, "trades": 3102, "taker_buy_base": 3258624.3, "taker_buy_quote": 114963.932423 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.03511, "high": 0.03513, "low": 0.03457, "close": 0.03466, "volume": 7391841.5, "close_time": 1764946799999, "quote_volume": 257811.737848, "trades": 3581, "taker_buy_base": 2834342.7, "taker_buy_quote": 98921.56175 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.03466, "high": 0.03565, "low": 0.0344, "close": 0.03455, "volume": 11548680.4, "close_time": 1764950399999, "quote_volume": 404532.505414, "trades": 6084, "taker_buy_base": 6098707.9, "taker_buy_quote": 213966.400564 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03456, "high": 0.03461, "low": 0.03337, "close": 0.03369, "volume": 22181263.9, "close_time": 1764953999999, "quote_volume": 754146.690795, "trades": 9221, "taker_buy_base": 12898808.6, "taker_buy_quote": 438887.394379 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.03368, "high": 0.03396, "low": 0.0334, "close": 0.03357, "volume": 9979459.0, "close_time": 1764957599999, "quote_volume": 335791.727284, "trades": 6531, "taker_buy_base": 5414150.9, "taker_buy_quote": 182385.72248 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.03356, "high": 0.03399, "low": 0.03304, "close": 0.03317, "volume": 12241733.2, "close_time": 1764961199999, "quote_volume": 409900.556848, "trades": 5817, "taker_buy_base": 5507131.7, "taker_buy_quote": 184927.503371 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.03318, "high": 0.03378, "low": 0.03287, "close": 0.03362, "volume": 10618875.7, "close_time": 1764964799999, "quote_volume": 353663.138959, "trades": 5960, "taker_buy_base": 7473084.9, "taker_buy_quote": 249055.300545 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03363, "high": 0.03372, "low": 0.0328, "close": 0.03331, "volume": 8820844.8, "close_time": 1764968399999, "quote_volume": 293073.545926, "trades": 5380, "taker_buy_base": 5387154.6, "taker_buy_quote": 178951.356352 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0333, "high": 0.03369, "low": 0.03325, "close": 0.03367, "volume": 9428390.1, "close_time": 1764971999999, "quote_volume": 315756.34769, "trades": 5078, "taker_buy_base": 5327510.8, "taker_buy_quote": 178336.750235 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.03368, "high": 0.03383, "low": 0.03347, "close": 0.03364, "volume": 4758987.5, "close_time": 1764975599999, "quote_volume": 160079.325887, "trades": 1925, "taker_buy_base": 2483839.4, "taker_buy_quote": 83615.430917 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.03365, "high": 0.03368, "low": 0.03339, "close": 0.03353, "volume": 2923283.5, "close_time": 1764979199999, "quote_volume": 98058.372143, "trades": 1342, "taker_buy_base": 993184.8, "taker_buy_quote": 33320.091808 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03355, "high": 0.03363, "low": 0.0334, "close": 0.03355, "volume": 3097779.0, "close_time": 1764982799999, "quote_volume": 103833.015796, "trades": 1331, "taker_buy_base": 1971057.8, "taker_buy_quote": 66083.237814 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.03354, "high": 0.03359, "low": 0.03327, "close": 0.03334, "volume": 1477547.3, "close_time": 1764986399999, "quote_volume": 49396.459134, "trades": 916, "taker_buy_base": 571039.2, "taker_buy_quote": 19081.719379 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.03333, "high": 0.03344, "low": 0.03304, "close": 0.03336, "volume": 3400675.5, "close_time": 1764989999999, "quote_volume": 112942.081668, "trades": 1266, "taker_buy_base": 1472169.8, "taker_buy_quote": 48867.774907 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.03336, "high": 0.03378, "low": 0.03332, "close": 0.03367, "volume": 2859926.6, "close_time": 1764993599999, "quote_volume": 96147.039686, "trades": 1566, "taker_buy_base": 1611171.4, "taker_buy_quote": 54143.18525 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03366, "high": 0.03373, "low": 0.03316, "close": 0.03321, "volume": 3927054.3, "close_time": 1764997199999, "quote_volume": 130832.431541, "trades": 1428, "taker_buy_base": 1262151.3, "taker_buy_quote": 42085.366943 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.03322, "high": 0.03327, "low": 0.03295, "close": 0.03296, "volume": 3533570.2, "close_time": 1765000799999, "quote_volume": 117106.930154, "trades": 1600, "taker_buy_base": 1930225.8, "taker_buy_quote": 64013.889861 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.03295, "high": 0.03315, "low": 0.03283, "close": 0.03302, "volume": 3422065.8, "close_time": 1765004399999, "quote_volume": 112854.660592, "trades": 1917, "taker_buy_base": 2090221.8, "taker_buy_quote": 68939.090958 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.03303, "high": 0.03323, "low": 0.03287, "close": 0.03315, "volume": 2873279.6, "close_time": 1765007999999, "quote_volume": 94996.159268, "trades": 1994, "taker_buy_base": 1459689.5, "taker_buy_quote": 48270.847598 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03316, "high": 0.03323, "low": 0.03293, "close": 0.03298, "volume": 4421154.4, "close_time": 1765011599999, "quote_volume": 146266.646307, "trades": 2534, "taker_buy_base": 2730942.0, "taker_buy_quote": 90360.16928 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.03299, "high": 0.03339, "low": 0.03299, "close": 0.03323, "volume": 1753643.4, "close_time": 1765015199999, "quote_volume": 58228.973522, "trades": 1495, "taker_buy_base": 1021753.3, "taker_buy_quote": 33939.227098 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.03323, "high": 0.03339, "low": 0.03295, "close": 0.03295, "volume": 3389419.7, "close_time": 1765018799999, "quote_volume": 112362.356849, "trades": 1361, "taker_buy_base": 1557990.8, "taker_buy_quote": 51652.959965 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.03294, "high": 0.03305, "low": 0.03286, "close": 0.03296, "volume": 3905868.1, "close_time": 1765022399999, "quote_volume": 128695.243075, "trades": 1485, "taker_buy_base": 1555053.7, "taker_buy_quote": 51225.936866 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03296, "high": 0.0331, "low": 0.03248, "close": 0.03268, "volume": 7645266.9, "close_time": 1765025999999, "quote_volume": 250347.156697, "trades": 2286, "taker_buy_base": 2248107.4, "taker_buy_quote": 73560.04383 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.03268, "high": 0.03318, "low": 0.03266, "close": 0.03318, "volume": 5842494.1, "close_time": 1765029599999, "quote_volume": 192707.26752, "trades": 1951, "taker_buy_base": 3469838.2, "taker_buy_quote": 114355.533812 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.03316, "high": 0.03388, "low": 0.03313, "close": 0.03366, "volume": 5810073.5, "close_time": 1765033199999, "quote_volume": 194789.298239, "trades": 3116, "taker_buy_base": 3551035.9, "taker_buy_quote": 119050.930656 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.03366, "high": 0.03372, "low": 0.03294, "close": 0.03355, "volume": 4632324.0, "close_time": 1765036799999, "quote_volume": 154538.582536, "trades": 3070, "taker_buy_base": 2231149.0, "taker_buy_quote": 74354.734654 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03354, "high": 0.03385, "low": 0.03319, "close": 0.03326, "volume": 7752566.7, "close_time": 1765040399999, "quote_volume": 259782.419999, "trades": 4488, "taker_buy_base": 3603715.6, "taker_buy_quote": 120781.325763 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.03325, "high": 0.03356, "low": 0.03309, "close": 0.03346, "volume": 3563681.6, "close_time": 1765043999999, "quote_volume": 118772.121586, "trades": 2056, "taker_buy_base": 1746789.5, "taker_buy_quote": 58258.936315 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.03347, "high": 0.03371, "low": 0.03339, "close": 0.0336, "volume": 3185500.7, "close_time": 1765047599999, "quote_volume": 106857.647493, "trades": 1762, "taker_buy_base": 1934074.8, "taker_buy_quote": 64898.135434 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0336, "high": 0.03361, "low": 0.03299, "close": 0.03308, "volume": 6523890.5, "close_time": 1765051199999, "quote_volume": 216618.017088, "trades": 2813, "taker_buy_base": 1912344.9, "taker_buy_quote": 63562.453994 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03308, "high": 0.03325, "low": 0.03306, "close": 0.03316, "volume": 1991763.4, "close_time": 1765054799999, "quote_volume": 66026.399418, "trades": 1241, "taker_buy_base": 966828.5, "taker_buy_quote": 32051.464986 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.03315, "high": 0.03368, "low": 0.0331, "close": 0.03317, "volume": 2457647.8, "close_time": 1765058399999, "quote_volume": 81949.670302, "trades": 2698, "taker_buy_base": 1138011.0, "taker_buy_quote": 37953.857363 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.03316, "high": 0.03342, "low": 0.03298, "close": 0.03313, "volume": 1441957.1, "close_time": 1765061999999, "quote_volume": 47822.472002, "trades": 1123, "taker_buy_base": 721888.8, "taker_buy_quote": 23927.926357 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.03314, "high": 0.03316, "low": 0.03281, "close": 0.03307, "volume": 1590475.2, "close_time": 1765065599999, "quote_volume": 52444.267036, "trades": 1446, "taker_buy_base": 733653.7, "taker_buy_quote": 24187.526737 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03307, "high": 0.03336, "low": 0.03303, "close": 0.03305, "volume": 2221013.2, "close_time": 1765069199999, "quote_volume": 73649.512651, "trades": 1655, "taker_buy_base": 783463.0, "taker_buy_quote": 26010.991542 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.03304, "high": 0.03308, "low": 0.03281, "close": 0.03281, "volume": 1841494.9, "close_time": 1765072799999, "quote_volume": 60728.56537, "trades": 1193, "taker_buy_base": 1177314.7, "taker_buy_quote": 38835.722457 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.03282, "high": 0.03308, "low": 0.03282, "close": 0.03304, "volume": 1547198.5, "close_time": 1765076399999, "quote_volume": 50945.693864, "trades": 848, "taker_buy_base": 775789.3, "taker_buy_quote": 25531.942471 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.03304, "high": 0.03311, "low": 0.03288, "close": 0.03306, "volume": 987619.6, "close_time": 1765079999999, "quote_volume": 32611.065684, "trades": 756, "taker_buy_base": 552252.5, "taker_buy_quote": 18245.229385 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03307, "high": 0.03332, "low": 0.03298, "close": 0.03305, "volume": 2850677.0, "close_time": 1765083599999, "quote_volume": 94487.936957, "trades": 998, "taker_buy_base": 1415911.1, "taker_buy_quote": 46919.409813 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.03306, "high": 0.03312, "low": 0.03292, "close": 0.03299, "volume": 1173097.0, "close_time": 1765087199999, "quote_volume": 38723.383359, "trades": 689, "taker_buy_base": 540691.2, "taker_buy_quote": 17847.204968 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.03298, "high": 0.0335, "low": 0.03295, "close": 0.03345, "volume": 2479062.2, "close_time": 1765090799999, "quote_volume": 82636.293915, "trades": 1302, "taker_buy_base": 1290604.4, "taker_buy_quote": 43029.951964 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.03345, "high": 0.03357, "low": 0.03297, "close": 0.0332, "volume": 4864110.8, "close_time": 1765094399999, "quote_volume": 162142.780617, "trades": 2074, "taker_buy_base": 2460387.0, "taker_buy_quote": 82115.191082 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03319, "high": 0.03319, "low": 0.0326, "close": 0.03264, "volume": 8656466.4, "close_time": 1765097999999, "quote_volume": 284372.677493, "trades": 2239, "taker_buy_base": 1925165.6, "taker_buy_quote": 63251.279 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.03263, "high": 0.03333, "low": 0.03247, "close": 0.0329, "volume": 18838519.9, "close_time": 1765101599999, "quote_volume": 619072.678033, "trades": 4173, "taker_buy_base": 12040540.3, "taker_buy_quote": 395573.331218 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.03289, "high": 0.03311, "low": 0.03283, "close": 0.03296, "volume": 5108054.3, "close_time": 1765105199999, "quote_volume": 168404.028687, "trades": 1936, "taker_buy_base": 2833142.5, "taker_buy_quote": 93384.920178 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.03297, "high": 0.03351, "low": 0.0329, "close": 0.03319, "volume": 3519539.4, "close_time": 1765108799999, "quote_volume": 117064.897564, "trades": 1859, "taker_buy_base": 1693792.8, "taker_buy_quote": 56348.108654 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03319, "high": 0.03353, "low": 0.03316, "close": 0.03341, "volume": 3542049.2, "close_time": 1765112399999, "quote_volume": 118229.040073, "trades": 1838, "taker_buy_base": 1990072.4, "taker_buy_quote": 66441.957798 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.03342, "high": 0.03349, "low": 0.03295, "close": 0.03304, "volume": 3127784.9, "close_time": 1765115999999, "quote_volume": 103832.746315, "trades": 2276, "taker_buy_base": 1149340.7, "taker_buy_quote": 38149.446332 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.03303, "high": 0.03303, "low": 0.03187, "close": 0.03218, "volume": 15138425.0, "close_time": 1765119599999, "quote_volume": 489283.961559, "trades": 7770, "taker_buy_base": 7433757.5, "taker_buy_quote": 240317.997012 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.03217, "high": 0.03321, "low": 0.03213, "close": 0.03302, "volume": 9200970.7, "close_time": 1765123199999, "quote_volume": 301035.780942, "trades": 5310, "taker_buy_base": 5022372.0, "taker_buy_quote": 164342.89157 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03302, "high": 0.03302, "low": 0.03218, "close": 0.03247, "volume": 5643829.4, "close_time": 1765126799999, "quote_volume": 183907.735208, "trades": 3171, "taker_buy_base": 2284548.5, "taker_buy_quote": 74350.282484 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.03247, "high": 0.03316, "low": 0.03208, "close": 0.03291, "volume": 16523176.2, "close_time": 1765130399999, "quote_volume": 541324.528555, "trades": 8034, "taker_buy_base": 5799375.3, "taker_buy_quote": 189933.629803 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.03292, "high": 0.03345, "low": 0.03291, "close": 0.03325, "volume": 10178966.7, "close_time": 1765133999999, "quote_volume": 337800.811319, "trades": 3557, "taker_buy_base": 4919140.4, "taker_buy_quote": 163265.002968 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.03326, "high": 0.03346, "low": 0.0329, "close": 0.03342, "volume": 4094283.3, "close_time": 1765137599999, "quote_volume": 135671.276229, "trades": 1738, "taker_buy_base": 1830922.5, "taker_buy_quote": 60816.263918 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03344, "high": 0.03416, "low": 0.03341, "close": 0.03382, "volume": 8074323.0, "close_time": 1765141199999, "quote_volume": 272223.317378, "trades": 4553, "taker_buy_base": 4638145.2, "taker_buy_quote": 156419.298477 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.03381, "high": 0.03381, "low": 0.03229, "close": 0.03249, "volume": 7230975.3, "close_time": 1765144799999, "quote_volume": 238224.321067, "trades": 4081, "taker_buy_base": 3575264.1, "taker_buy_quote": 117628.08114 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.03248, "high": 0.03258, "low": 0.03156, "close": 0.03217, "volume": 13180592.9, "close_time": 1765148399999, "quote_volume": 422198.724611, "trades": 8766, "taker_buy_base": 6403309.1, "taker_buy_quote": 205296.992149 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.03216, "high": 0.03221, "low": 0.03184, "close": 0.03189, "volume": 3847090.9, "close_time": 1765151999999, "quote_volume": 123234.365164, "trades": 2689, "taker_buy_base": 2197111.6, "taker_buy_quote": 70344.345415 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03191, "high": 0.03212, "low": 0.03163, "close": 0.03174, "volume": 5809819.1, "close_time": 1765155599999, "quote_volume": 185075.503554, "trades": 3382, "taker_buy_base": 3048538.6, "taker_buy_quote": 97133.162204 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.03173, "high": 0.03286, "low": 0.03169, "close": 0.03229, "volume": 5356025.5, "close_time": 1765159199999, "quote_volume": 173583.571602, "trades": 3356, "taker_buy_base": 2172967.0, "taker_buy_quote": 70223.981311 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.03229, "high": 0.03263, "low": 0.03212, "close": 0.03259, "volume": 3263062.4, "close_time": 1765162799999, "quote_volume": 105538.074603, "trades": 1645, "taker_buy_base": 1720193.4, "taker_buy_quote": 55648.052358 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.03259, "high": 0.03294, "low": 0.03244, "close": 0.03258, "volume": 4249668.6, "close_time": 1765166399999, "quote_volume": 139038.028921, "trades": 2039, "taker_buy_base": 1748671.0, "taker_buy_quote": 57189.078157 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03259, "high": 0.0331, "low": 0.03259, "close": 0.03273, "volume": 1838823.1, "close_time": 1765169999999, "quote_volume": 60294.458316, "trades": 1330, "taker_buy_base": 1082038.9, "taker_buy_quote": 35475.396124 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.03274, "high": 0.03293, "low": 0.0326, "close": 0.03288, "volume": 1458789.8, "close_time": 1765173599999, "quote_volume": 47819.72319, "trades": 1054, "taker_buy_base": 888780.7, "taker_buy_quote": 29147.795326 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.03287, "high": 0.03347, "low": 0.03287, "close": 0.03324, "volume": 5073839.5, "close_time": 1765177199999, "quote_volume": 168602.432678, "trades": 2048, "taker_buy_base": 2893419.6, "taker_buy_quote": 96152.823614 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.03324, "high": 0.03396, "low": 0.03321, "close": 0.03375, "volume": 9772469.1, "close_time": 1765180799999, "quote_volume": 329153.623113, "trades": 3956, "taker_buy_base": 5661695.9, "taker_buy_quote": 190684.772668 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03375, "high": 0.03408, "low": 0.03313, "close": 0.03333, "volume": 12466764.3, "close_time": 1765184399999, "quote_volume": 419129.604762, "trades": 5613, "taker_buy_base": 6374091.0, "taker_buy_quote": 214614.575793 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.03332, "high": 0.03387, "low": 0.03332, "close": 0.03337, "volume": 6953270.8, "close_time": 1765187999999, "quote_volume": 233895.182016, "trades": 3239, "taker_buy_base": 3113922.3, "taker_buy_quote": 104806.724244 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.03338, "high": 0.03341, "low": 0.03317, "close": 0.03329, "volume": 3846869.1, "close_time": 1765191599999, "quote_volume": 128105.997069, "trades": 1394, "taker_buy_base": 1763442.3, "taker_buy_quote": 58718.383372 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0333, "high": 0.0335, "low": 0.03296, "close": 0.03305, "volume": 6143296.4, "close_time": 1765195199999, "quote_volume": 204202.279503, "trades": 1957, "taker_buy_base": 3180087.5, "taker_buy_quote": 105813.261642 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03306, "high": 0.03309, "low": 0.03267, "close": 0.0329, "volume": 7405714.8, "close_time": 1765198799999, "quote_volume": 242905.370681, "trades": 2784, "taker_buy_base": 3994646.7, "taker_buy_quote": 130943.958445 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.03289, "high": 0.0332, "low": 0.03265, "close": 0.03277, "volume": 4600535.0, "close_time": 1765202399999, "quote_volume": 151470.766464, "trades": 1937, "taker_buy_base": 2318202.3, "taker_buy_quote": 76334.029528 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.03277, "high": 0.03333, "low": 0.03247, "close": 0.03266, "volume": 11108364.6, "close_time": 1765205999999, "quote_volume": 365294.399663, "trades": 5351, "taker_buy_base": 5512454.7, "taker_buy_quote": 181316.166808 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.03267, "high": 0.03279, "low": 0.03228, "close": 0.03246, "volume": 12656785.3, "close_time": 1765209599999, "quote_volume": 411909.158842, "trades": 5097, "taker_buy_base": 6503214.3, "taker_buy_quote": 211746.651504 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03245, "high": 0.03303, "low": 0.03228, "close": 0.0325, "volume": 6265242.4, "close_time": 1765213199999, "quote_volume": 204721.718068, "trades": 4141, "taker_buy_base": 2676058.2, "taker_buy_quote": 87461.585949 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.0325, "high": 0.03276, "low": 0.03213, "close": 0.03249, "volume": 9328145.0, "close_time": 1765216799999, "quote_volume": 302260.914713, "trades": 3893, "taker_buy_base": 4283229.6, "taker_buy_quote": 138910.829631 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.03249, "high": 0.03272, "low": 0.03213, "close": 0.03232, "volume": 6052456.6, "close_time": 1765220399999, "quote_volume": 196788.920206, "trades": 3298, "taker_buy_base": 3080735.8, "taker_buy_quote": 100178.035682 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.03231, "high": 0.03254, "low": 0.03218, "close": 0.03238, "volume": 4369424.9, "close_time": 1765223999999, "quote_volume": 141417.380443, "trades": 2325, "taker_buy_base": 2031910.3, "taker_buy_quote": 65736.228876 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03239, "high": 0.03259, "low": 0.03225, "close": 0.03251, "volume": 4247727.1, "close_time": 1765227599999, "quote_volume": 137869.496121, "trades": 2585, "taker_buy_base": 2396607.2, "taker_buy_quote": 77786.677691 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.03252, "high": 0.03287, "low": 0.03242, "close": 0.03277, "volume": 5008789.3, "close_time": 1765231199999, "quote_volume": 163701.158924, "trades": 2218, "taker_buy_base": 2577810.2, "taker_buy_quote": 84223.928045 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.03277, "high": 0.03295, "low": 0.03262, "close": 0.03276, "volume": 3854396.1, "close_time": 1765234799999, "quote_volume": 126333.265715, "trades": 1548, "taker_buy_base": 1882847.6, "taker_buy_quote": 61732.278131 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.03276, "high": 0.03299, "low": 0.03257, "close": 0.03282, "volume": 3346967.7, "close_time": 1765238399999, "quote_volume": 109640.372954, "trades": 1561, "taker_buy_base": 1239879.8, "taker_buy_quote": 40624.433128 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03282, "high": 0.03312, "low": 0.03267, "close": 0.0328, "volume": 2810805.9, "close_time": 1765241999999, "quote_volume": 92445.442183, "trades": 1619, "taker_buy_base": 1098452.8, "taker_buy_quote": 36142.217284 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0328, "high": 0.03295, "low": 0.03234, "close": 0.03245, "volume": 6720912.6, "close_time": 1765245599999, "quote_volume": 218592.44045, "trades": 2134, "taker_buy_base": 4278780.2, "taker_buy_quote": 139018.966508 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.03246, "high": 0.03257, "low": 0.03215, "close": 0.03218, "volume": 2383122.5, "close_time": 1765249199999, "quote_volume": 76994.408118, "trades": 1317, "taker_buy_base": 792289.2, "taker_buy_quote": 25598.477072 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.03218, "high": 0.03232, "low": 0.03169, "close": 0.0322, "volume": 9401720.2, "close_time": 1765252799999, "quote_volume": 300468.204166, "trades": 3055, "taker_buy_base": 4911854.6, "taker_buy_quote": 156949.269913 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0322, "high": 0.03232, "low": 0.03178, "close": 0.0318, "volume": 2633795.4, "close_time": 1765256399999, "quote_volume": 84329.068787, "trades": 1433, "taker_buy_base": 947976.1, "taker_buy_quote": 30360.712224 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0318, "high": 0.03236, "low": 0.0317, "close": 0.03213, "volume": 3566248.0, "close_time": 1765259999999, "quote_volume": 114287.292198, "trades": 1641, "taker_buy_base": 1634024.8, "taker_buy_quote": 52377.945391 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.03214, "high": 0.03248, "low": 0.03197, "close": 0.0324, "volume": 4667036.0, "close_time": 1765263599999, "quote_volume": 150209.621446, "trades": 1797, "taker_buy_base": 2166367.5, "taker_buy_quote": 69700.614518 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.03241, "high": 0.03265, "low": 0.03217, "close": 0.03254, "volume": 4553084.2, "close_time": 1765267199999, "quote_volume": 147438.66024, "trades": 2004, "taker_buy_base": 2117138.8, "taker_buy_quote": 68589.863356 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03255, "high": 0.0328, "low": 0.03248, "close": 0.03254, "volume": 2263734.9, "close_time": 1765270799999, "quote_volume": 73814.204941, "trades": 1634, "taker_buy_base": 992063.7, "taker_buy_quote": 32352.476222 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.03253, "high": 0.03253, "low": 0.03212, "close": 0.03225, "volume": 2279765.6, "close_time": 1765274399999, "quote_volume": 73677.45144, "trades": 1123, "taker_buy_base": 1068441.3, "taker_buy_quote": 34531.281925 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.03225, "high": 0.03255, "low": 0.03221, "close": 0.03247, "volume": 3900892.1, "close_time": 1765277999999, "quote_volume": 126360.670859, "trades": 2036, "taker_buy_base": 2051050.5, "taker_buy_quote": 66473.362709 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.03247, "high": 0.03277, "low": 0.03246, "close": 0.03268, "volume": 2935450.3, "close_time": 1765281599999, "quote_volume": 95784.291158, "trades": 1464, "taker_buy_base": 1651991.4, "taker_buy_quote": 53917.614711 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03268, "high": 0.03383, "low": 0.03261, "close": 0.03358, "volume": 9697011.8, "close_time": 1765285199999, "quote_volume": 322729.442779, "trades": 4201, "taker_buy_base": 4744672.0, "taker_buy_quote": 157707.426463 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.03357, "high": 0.03383, "low": 0.03324, "close": 0.03355, "volume": 9271124.7, "close_time": 1765288799999, "quote_volume": 310408.907123, "trades": 4348, "taker_buy_base": 4429604.9, "taker_buy_quote": 148364.883409 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.03356, "high": 0.03405, "low": 0.03354, "close": 0.03393, "volume": 11436597.7, "close_time": 1765292399999, "quote_volume": 386755.904813, "trades": 6718, "taker_buy_base": 5282759.5, "taker_buy_quote": 178699.164774 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.03393, "high": 0.03544, "low": 0.03382, "close": 0.0354, "volume": 21056355.7, "close_time": 1765295999999, "quote_volume": 729827.554311, "trades": 11174, "taker_buy_base": 11777205.7, "taker_buy_quote": 407910.493935 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0354, "high": 0.03629, "low": 0.03539, "close": 0.03608, "volume": 28683182.0, "close_time": 1765299599999, "quote_volume": 1029038.586336, "trades": 16095, "taker_buy_base": 13512106.6, "taker_buy_quote": 484721.540018 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.03611, "high": 0.03618, "low": 0.0353, "close": 0.0355, "volume": 23413228.1, "close_time": 1765303199999, "quote_volume": 834482.212853, "trades": 8817, "taker_buy_base": 8464914.2, "taker_buy_quote": 301953.241765 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.03551, "high": 0.03566, "low": 0.0349, "close": 0.03498, "volume": 10908872.2, "close_time": 1765306799999, "quote_volume": 384215.345564, "trades": 4609, "taker_buy_base": 4387130.0, "taker_buy_quote": 154595.432417 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.03497, "high": 0.03524, "low": 0.03476, "close": 0.03494, "volume": 5428856.4, "close_time": 1765310399999, "quote_volume": 189959.460535, "trades": 2662, "taker_buy_base": 2786128.2, "taker_buy_quote": 97535.329099 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.03493, "high": 0.03493, "low": 0.03441, "close": 0.03467, "volume": 4963011.9, "close_time": 1765313999999, "quote_volume": 171971.108562, "trades": 3106, "taker_buy_base": 1645140.8, "taker_buy_quote": 57019.304322 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.03466, "high": 0.03473, "low": 0.034, "close": 0.03456, "volume": 5497668.3, "close_time": 1765317599999, "quote_volume": 188757.190897, "trades": 2980, "taker_buy_base": 2497735.4, "taker_buy_quote": 85855.469425 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.03456, "high": 0.0353, "low": 0.03453, "close": 0.03521, "volume": 13572923.1, "close_time": 1765321199999, "quote_volume": 475202.73219, "trades": 6063, "taker_buy_base": 7208767.3, "taker_buy_quote": 252362.109362 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0352, "high": 0.03532, "low": 0.0349, "close": 0.03494, "volume": 2931194.9, "close_time": 1765324799999, "quote_volume": 102844.641975, "trades": 1855, "taker_buy_base": 1256278.1, "taker_buy_quote": 44076.97479 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03493, "high": 0.03516, "low": 0.03458, "close": 0.0346, "volume": 3210586.9, "close_time": 1765328399999, "quote_volume": 111715.787678, "trades": 1863, "taker_buy_base": 1086944.9, "taker_buy_quote": 37868.6691 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.03461, "high": 0.0348, "low": 0.03432, "close": 0.03466, "volume": 3607721.2, "close_time": 1765331999999, "quote_volume": 124458.883838, "trades": 1893, "taker_buy_base": 1391279.7, "taker_buy_quote": 47999.293527 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.03465, "high": 0.03489, "low": 0.03445, "close": 0.03456, "volume": 2743220.3, "close_time": 1765335599999, "quote_volume": 94988.797484, "trades": 1340, "taker_buy_base": 1146246.1, "taker_buy_quote": 39711.109834 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.03457, "high": 0.03498, "low": 0.03451, "close": 0.03472, "volume": 2490156.0, "close_time": 1765339199999, "quote_volume": 86518.956147, "trades": 1697, "taker_buy_base": 1393962.0, "taker_buy_quote": 48460.093579 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03471, "high": 0.03519, "low": 0.03469, "close": 0.03497, "volume": 3652218.9, "close_time": 1765342799999, "quote_volume": 127692.444066, "trades": 1853, "taker_buy_base": 2377899.7, "taker_buy_quote": 83128.757955 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.03495, "high": 0.0357, "low": 0.03484, "close": 0.03529, "volume": 10610043.3, "close_time": 1765346399999, "quote_volume": 374933.134233, "trades": 4041, "taker_buy_base": 5826072.3, "taker_buy_quote": 206041.418082 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.03529, "high": 0.03587, "low": 0.03518, "close": 0.03552, "volume": 15088279.0, "close_time": 1765349999999, "quote_volume": 536514.844399, "trades": 6782, "taker_buy_base": 7838076.3, "taker_buy_quote": 278785.499127 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.03552, "high": 0.03552, "low": 0.03504, "close": 0.0354, "volume": 4610344.1, "close_time": 1765353599999, "quote_volume": 162463.396655, "trades": 2718, "taker_buy_base": 1909641.0, "taker_buy_quote": 67281.391265 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0354, "high": 0.03556, "low": 0.03496, "close": 0.03521, "volume": 6783647.1, "close_time": 1765357199999, "quote_volume": 239021.899392, "trades": 3539, "taker_buy_base": 3260152.4, "taker_buy_quote": 114937.905483 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0352, "high": 0.03546, "low": 0.03487, "close": 0.03511, "volume": 5447909.5, "close_time": 1765360799999, "quote_volume": 191291.818992, "trades": 2744, "taker_buy_base": 2642629.1, "taker_buy_quote": 92790.696466 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.03511, "high": 0.03522, "low": 0.03467, "close": 0.03479, "volume": 4455605.4, "close_time": 1765364399999, "quote_volume": 155460.817903, "trades": 2910, "taker_buy_base": 2001397.9, "taker_buy_quote": 69867.385569 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.03478, "high": 0.03489, "low": 0.03456, "close": 0.03486, "volume": 2667053.0, "close_time": 1765367999999, "quote_volume": 92599.169069, "trades": 1761, "taker_buy_base": 1232573.3, "taker_buy_quote": 42817.600005 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03486, "high": 0.03529, "low": 0.03466, "close": 0.03509, "volume": 5163355.8, "close_time": 1765371599999, "quote_volume": 180903.519375, "trades": 2379, "taker_buy_base": 2447187.9, "taker_buy_quote": 85756.980513 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.03509, "high": 0.03604, "low": 0.03503, "close": 0.03539, "volume": 14613361.8, "close_time": 1765375199999, "quote_volume": 519112.996168, "trades": 5863, "taker_buy_base": 7705785.3, "taker_buy_quote": 274156.928735 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.03538, "high": 0.03556, "low": 0.03485, "close": 0.03497, "volume": 10600785.7, "close_time": 1765378799999, "quote_volume": 372855.424324, "trades": 4286, "taker_buy_base": 4345564.9, "taker_buy_quote": 152875.595965 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.03496, "high": 0.03544, "low": 0.03476, "close": 0.0353, "volume": 8209146.8, "close_time": 1765382399999, "quote_volume": 288174.903844, "trades": 4121, "taker_buy_base": 3722570.9, "taker_buy_quote": 130616.36458 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03531, "high": 0.03591, "low": 0.03507, "close": 0.03526, "volume": 24343509.1, "close_time": 1765385999999, "quote_volume": 863581.858985, "trades": 6927, "taker_buy_base": 11614665.6, "taker_buy_quote": 412258.631395 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.03525, "high": 0.03564, "low": 0.03513, "close": 0.03546, "volume": 4630143.7, "close_time": 1765389599999, "quote_volume": 163933.420385, "trades": 2315, "taker_buy_base": 2507254.1, "taker_buy_quote": 88791.63922 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.03546, "high": 0.03618, "low": 0.03517, "close": 0.03572, "volume": 10366525.7, "close_time": 1765393199999, "quote_volume": 370571.532737, "trades": 5569, "taker_buy_base": 5576191.1, "taker_buy_quote": 199601.546488 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.03574, "high": 0.03638, "low": 0.03532, "close": 0.03604, "volume": 29897534.1, "close_time": 1765396799999, "quote_volume": 1074608.925579, "trades": 18074, "taker_buy_base": 14300304.8, "taker_buy_quote": 514580.265761 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03606, "high": 0.03649, "low": 0.03499, "close": 0.0352, "volume": 27544902.8, "close_time": 1765400399999, "quote_volume": 986250.185419, "trades": 10377, "taker_buy_base": 12119767.6, "taker_buy_quote": 435510.872415 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.03521, "high": 0.03542, "low": 0.03463, "close": 0.03473, "volume": 8259295.8, "close_time": 1765403999999, "quote_volume": 289079.92703, "trades": 4518, "taker_buy_base": 3147925.8, "taker_buy_quote": 110353.752202 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.03472, "high": 0.03482, "low": 0.03426, "close": 0.03462, "volume": 6693913.6, "close_time": 1765407599999, "quote_volume": 231077.249007, "trades": 3306, "taker_buy_base": 2803574.4, "taker_buy_quote": 96790.474405 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.03461, "high": 0.03473, "low": 0.03414, "close": 0.03418, "volume": 3120949.2, "close_time": 1765411199999, "quote_volume": 107293.622343, "trades": 2211, "taker_buy_base": 1500485.2, "taker_buy_quote": 51583.060582 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03418, "high": 0.03445, "low": 0.03262, "close": 0.03293, "volume": 32124807.1, "close_time": 1765414799999, "quote_volume": 1068118.103705, "trades": 7331, "taker_buy_base": 11176536.0, "taker_buy_quote": 371216.007822 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.03291, "high": 0.03343, "low": 0.03281, "close": 0.03288, "volume": 19805256.7, "close_time": 1765418399999, "quote_volume": 655895.314825, "trades": 5634, "taker_buy_base": 13725269.2, "taker_buy_quote": 454478.624666 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.03288, "high": 0.03306, "low": 0.03262, "close": 0.0328, "volume": 4905322.3, "close_time": 1765421999999, "quote_volume": 161109.877198, "trades": 2863, "taker_buy_base": 2718252.6, "taker_buy_quote": 89345.269461 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.03279, "high": 0.03279, "low": 0.03238, "close": 0.03244, "volume": 4764226.4, "close_time": 1765425599999, "quote_volume": 154965.557883, "trades": 2995, "taker_buy_base": 2155048.6, "taker_buy_quote": 70121.173042 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03243, "high": 0.03313, "low": 0.03235, "close": 0.03309, "volume": 3281588.8, "close_time": 1765429199999, "quote_volume": 107673.49028, "trades": 1977, "taker_buy_base": 2145964.5, "taker_buy_quote": 70428.070987 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0331, "high": 0.03344, "low": 0.03301, "close": 0.03326, "volume": 4828241.6, "close_time": 1765432799999, "quote_volume": 160518.677976, "trades": 1557, "taker_buy_base": 3553828.0, "taker_buy_quote": 118140.635148 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.03327, "high": 0.03359, "low": 0.03319, "close": 0.0334, "volume": 3428956.7, "close_time": 1765436399999, "quote_volume": 114601.17713, "trades": 1734, "taker_buy_base": 2152024.8, "taker_buy_quote": 71965.086217 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0334, "high": 0.0336, "low": 0.03328, "close": 0.03336, "volume": 2948547.4, "close_time": 1765439999999, "quote_volume": 98592.248289, "trades": 1449, "taker_buy_base": 1541626.7, "taker_buy_quote": 51548.577025 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03335, "high": 0.03338, "low": 0.03287, "close": 0.03316, "volume": 4139941.6, "close_time": 1765443599999, "quote_volume": 136778.157944, "trades": 1600, "taker_buy_base": 2219284.7, "taker_buy_quote": 73324.115819 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.03315, "high": 0.03345, "low": 0.03293, "close": 0.03299, "volume": 4111748.5, "close_time": 1765447199999, "quote_volume": 136563.078177, "trades": 1799, "taker_buy_base": 1664113.6, "taker_buy_quote": 55278.266998 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.033, "high": 0.03317, "low": 0.03292, "close": 0.0331, "volume": 2118601.6, "close_time": 1765450799999, "quote_volume": 70008.052459, "trades": 1029, "taker_buy_base": 1134889.9, "taker_buy_quote": 37508.081597 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.03309, "high": 0.03355, "low": 0.03304, "close": 0.03331, "volume": 4099495.3, "close_time": 1765454399999, "quote_volume": 136652.114172, "trades": 1763, "taker_buy_base": 2338529.5, "taker_buy_quote": 77998.484503 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0333, "high": 0.03374, "low": 0.03317, "close": 0.03361, "volume": 3732852.9, "close_time": 1765457999999, "quote_volume": 124740.45817, "trades": 1950, "taker_buy_base": 2324908.4, "taker_buy_quote": 77749.369523 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.03361, "high": 0.03387, "low": 0.0333, "close": 0.03342, "volume": 5542228.3, "close_time": 1765461599999, "quote_volume": 185772.156152, "trades": 2452, "taker_buy_base": 2497366.0, "taker_buy_quote": 83721.988304 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.03342, "high": 0.03407, "low": 0.03283, "close": 0.03297, "volume": 14501697.1, "close_time": 1765465199999, "quote_volume": 484573.953979, "trades": 6938, "taker_buy_base": 6966009.1, "taker_buy_quote": 232912.567667 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.03296, "high": 0.03349, "low": 0.03283, "close": 0.03305, "volume": 7438192.9, "close_time": 1765468799999, "quote_volume": 246559.11999, "trades": 4167, "taker_buy_base": 4711164.9, "taker_buy_quote": 156252.571052 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03304, "high": 0.03311, "low": 0.03253, "close": 0.03282, "volume": 4844949.7, "close_time": 1765472399999, "quote_volume": 158679.654643, "trades": 2754, "taker_buy_base": 1725081.1, "taker_buy_quote": 56524.202439 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.03282, "high": 0.03298, "low": 0.03258, "close": 0.03283, "volume": 2906982.5, "close_time": 1765475999999, "quote_volume": 95365.917264, "trades": 1891, "taker_buy_base": 1415805.1, "taker_buy_quote": 46434.619662 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.03282, "high": 0.03375, "low": 0.03272, "close": 0.03347, "volume": 6830713.6, "close_time": 1765479599999, "quote_volume": 227288.405586, "trades": 3754, "taker_buy_base": 4093296.4, "taker_buy_quote": 136225.126776 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.03347, "high": 0.0336, "low": 0.03304, "close": 0.03322, "volume": 5462606.0, "close_time": 1765483199999, "quote_volume": 182162.704892, "trades": 2568, "taker_buy_base": 2469849.7, "taker_buy_quote": 82446.575392 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03321, "high": 0.03376, "low": 0.03319, "close": 0.03368, "volume": 5652197.6, "close_time": 1765486799999, "quote_volume": 189181.296895, "trades": 2514, "taker_buy_base": 2876359.2, "taker_buy_quote": 96253.09645 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.03369, "high": 0.03415, "low": 0.0336, "close": 0.0339, "volume": 6438124.1, "close_time": 1765490399999, "quote_volume": 218228.863819, "trades": 3830, "taker_buy_base": 3073913.3, "taker_buy_quote": 104204.90324 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.03391, "high": 0.03402, "low": 0.0333, "close": 0.03332, "volume": 2682884.6, "close_time": 1765493999999, "quote_volume": 90084.982075, "trades": 1346, "taker_buy_base": 1064887.4, "taker_buy_quote": 35818.417917 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.03331, "high": 0.03339, "low": 0.03312, "close": 0.03328, "volume": 1672692.8, "close_time": 1765497599999, "quote_volume": 55615.950163, "trades": 1047, "taker_buy_base": 719462.2, "taker_buy_quote": 23927.094135 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03328, "high": 0.03355, "low": 0.03288, "close": 0.0329, "volume": 1761862.9, "close_time": 1765501199999, "quote_volume": 58525.958767, "trades": 1249, "taker_buy_base": 714426.0, "taker_buy_quote": 23794.07884 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.03291, "high": 0.03379, "low": 0.03291, "close": 0.03358, "volume": 10536748.4, "close_time": 1765504799999, "quote_volume": 352789.055635, "trades": 2745, "taker_buy_base": 7817532.4, "taker_buy_quote": 261837.821802 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.03358, "high": 0.03367, "low": 0.03326, "close": 0.03335, "volume": 9467940.6, "close_time": 1765508399999, "quote_volume": 316622.032952, "trades": 1908, "taker_buy_base": 2585348.6, "taker_buy_quote": 86451.235137 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.03336, "high": 0.03343, "low": 0.03307, "close": 0.03319, "volume": 988340.5, "close_time": 1765511999999, "quote_volume": 32850.878804, "trades": 698, "taker_buy_base": 448421.4, "taker_buy_quote": 14903.805728 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03319, "high": 0.03329, "low": 0.03309, "close": 0.03314, "volume": 1384327.3, "close_time": 1765515599999, "quote_volume": 45922.665695, "trades": 894, "taker_buy_base": 634136.5, "taker_buy_quote": 21043.170573 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.03314, "high": 0.03338, "low": 0.033, "close": 0.03329, "volume": 1394283.5, "close_time": 1765519199999, "quote_volume": 46221.420419, "trades": 984, "taker_buy_base": 711787.0, "taker_buy_quote": 23603.175131 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0333, "high": 0.03351, "low": 0.0331, "close": 0.03311, "volume": 1985997.6, "close_time": 1765522799999, "quote_volume": 66104.653052, "trades": 1178, "taker_buy_base": 752966.7, "taker_buy_quote": 25095.232199 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.03311, "high": 0.03328, "low": 0.03292, "close": 0.03304, "volume": 6087543.5, "close_time": 1765526399999, "quote_volume": 201468.456617, "trades": 1929, "taker_buy_base": 2451713.1, "taker_buy_quote": 81081.844333 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03304, "high": 0.03306, "low": 0.03271, "close": 0.03288, "volume": 2977334.8, "close_time": 1765529999999, "quote_volume": 97795.488514, "trades": 1461, "taker_buy_base": 1032847.9, "taker_buy_quote": 33954.077277 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.03288, "high": 0.03312, "low": 0.03286, "close": 0.03305, "volume": 3189287.2, "close_time": 1765533599999, "quote_volume": 105149.499508, "trades": 1344, "taker_buy_base": 1642744.7, "taker_buy_quote": 54136.84816 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.03304, "high": 0.03315, "low": 0.03294, "close": 0.03304, "volume": 2315868.4, "close_time": 1765537199999, "quote_volume": 76480.127399, "trades": 1150, "taker_buy_base": 1154914.1, "taker_buy_quote": 38158.174717 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.03303, "high": 0.03305, "low": 0.03277, "close": 0.03298, "volume": 1422615.7, "close_time": 1765540799999, "quote_volume": 46829.880481, "trades": 971, "taker_buy_base": 715326.5, "taker_buy_quote": 23556.268893 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03297, "high": 0.03325, "low": 0.03284, "close": 0.0332, "volume": 2224328.4, "close_time": 1765544399999, "quote_volume": 73539.055881, "trades": 1186, "taker_buy_base": 1140992.6, "taker_buy_quote": 37744.575408 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0332, "high": 0.0332, "low": 0.03286, "close": 0.03297, "volume": 3756339.5, "close_time": 1765547999999, "quote_volume": 124185.206525, "trades": 1261, "taker_buy_base": 1878880.8, "taker_buy_quote": 62085.489948 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.03296, "high": 0.03313, "low": 0.03261, "close": 0.03284, "volume": 5354308.3, "close_time": 1765551599999, "quote_volume": 176110.038369, "trades": 2563, "taker_buy_base": 3178722.7, "taker_buy_quote": 104564.000152 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.03284, "high": 0.03284, "low": 0.03112, "close": 0.03138, "volume": 17916553.6, "close_time": 1765555199999, "quote_volume": 572236.788129, "trades": 9134, "taker_buy_base": 7781226.4, "taker_buy_quote": 249334.712336 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03137, "high": 0.0315, "low": 0.03056, "close": 0.03107, "volume": 34031685.0, "close_time": 1765558799999, "quote_volume": 1051991.544534, "trades": 10427, "taker_buy_base": 17674838.1, "taker_buy_quote": 547410.499151 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.03108, "high": 0.03157, "low": 0.03106, "close": 0.03125, "volume": 3763016.7, "close_time": 1765562399999, "quote_volume": 117860.685198, "trades": 2622, "taker_buy_base": 1997944.7, "taker_buy_quote": 62582.328328 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.03126, "high": 0.03156, "low": 0.03123, "close": 0.03124, "volume": 4293714.3, "close_time": 1765565999999, "quote_volume": 134851.607244, "trades": 3515, "taker_buy_base": 2894289.7, "taker_buy_quote": 90888.931689 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.03124, "high": 0.03124, "low": 0.03045, "close": 0.03069, "volume": 26386486.1, "close_time": 1765569599999, "quote_volume": 811818.224807, "trades": 7575, "taker_buy_base": 7375683.0, "taker_buy_quote": 226643.440414 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0307, "high": 0.03117, "low": 0.03066, "close": 0.031, "volume": 15796042.3, "close_time": 1765573199999, "quote_volume": 489525.038552, "trades": 3099, "taker_buy_base": 10933887.6, "taker_buy_quote": 338701.434933 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.031, "high": 0.03133, "low": 0.03097, "close": 0.03119, "volume": 2809924.8, "close_time": 1765576799999, "quote_volume": 87664.360649, "trades": 1119, "taker_buy_base": 1859048.1, "taker_buy_quote": 57994.273765 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.03119, "high": 0.03152, "low": 0.03119, "close": 0.03125, "volume": 2094191.9, "close_time": 1765580399999, "quote_volume": 65622.310371, "trades": 784, "taker_buy_base": 870997.3, "taker_buy_quote": 27298.644491 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.03126, "high": 0.03138, "low": 0.03124, "close": 0.03138, "volume": 830193.8, "close_time": 1765583999999, "quote_volume": 25992.191141, "trades": 606, "taker_buy_base": 365890.8, "taker_buy_quote": 11455.948392 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03139, "high": 0.03154, "low": 0.03138, "close": 0.03145, "volume": 2338781.0, "close_time": 1765587599999, "quote_volume": 73599.799443, "trades": 811, "taker_buy_base": 1215387.2, "taker_buy_quote": 38269.035415 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.03145, "high": 0.03159, "low": 0.03143, "close": 0.03156, "volume": 1628362.5, "close_time": 1765591199999, "quote_volume": 51339.501285, "trades": 1297, "taker_buy_base": 1209135.1, "taker_buy_quote": 38122.557784 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.03156, "high": 0.03162, "low": 0.0313, "close": 0.03136, "volume": 3072895.4, "close_time": 1765594799999, "quote_volume": 96474.510659, "trades": 942, "taker_buy_base": 1291713.4, "taker_buy_quote": 40559.772793 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.03136, "high": 0.03147, "low": 0.03135, "close": 0.03136, "volume": 725745.2, "close_time": 1765598399999, "quote_volume": 22786.090656, "trades": 517, "taker_buy_base": 297008.8, "taker_buy_quote": 9324.063289 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03137, "high": 0.03147, "low": 0.03129, "close": 0.03129, "volume": 1190583.0, "close_time": 1765601999999, "quote_volume": 37334.649488, "trades": 682, "taker_buy_base": 548728.2, "taker_buy_quote": 17212.012928 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.03129, "high": 0.03131, "low": 0.03104, "close": 0.03106, "volume": 1404653.4, "close_time": 1765605599999, "quote_volume": 43716.694752, "trades": 710, "taker_buy_base": 473145.2, "taker_buy_quote": 14743.92593 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.03105, "high": 0.03106, "low": 0.03074, "close": 0.03099, "volume": 7968439.7, "close_time": 1765609199999, "quote_volume": 245777.467285, "trades": 1401, "taker_buy_base": 3873876.1, "taker_buy_quote": 119539.586328 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.031, "high": 0.03144, "low": 0.031, "close": 0.03129, "volume": 5620572.1, "close_time": 1765612799999, "quote_volume": 175449.160353, "trades": 1531, "taker_buy_base": 2796176.6, "taker_buy_quote": 87360.787431 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03129, "high": 0.03149, "low": 0.03126, "close": 0.03134, "volume": 1493608.5, "close_time": 1765616399999, "quote_volume": 46836.350988, "trades": 712, "taker_buy_base": 953734.9, "taker_buy_quote": 29899.612039 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.03134, "high": 0.03143, "low": 0.03105, "close": 0.03112, "volume": 3802662.2, "close_time": 1765619999999, "quote_volume": 118648.488979, "trades": 845, "taker_buy_base": 854431.8, "taker_buy_quote": 26689.344925 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.03112, "high": 0.03129, "low": 0.03112, "close": 0.03115, "volume": 1788692.6, "close_time": 1765623599999, "quote_volume": 55824.534949, "trades": 715, "taker_buy_base": 844748.5, "taker_buy_quote": 26363.227211 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.03116, "high": 0.03118, "low": 0.03103, "close": 0.03113, "volume": 1493499.4, "close_time": 1765627199999, "quote_volume": 46462.989709, "trades": 697, "taker_buy_base": 784722.0, "taker_buy_quote": 24422.127544 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03111, "high": 0.03123, "low": 0.03084, "close": 0.03091, "volume": 4303995.9, "close_time": 1765630799999, "quote_volume": 133373.147241, "trades": 1122, "taker_buy_base": 1403690.7, "taker_buy_quote": 43531.147815 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.03092, "high": 0.03104, "low": 0.03063, "close": 0.03082, "volume": 12935381.3, "close_time": 1765634399999, "quote_volume": 398370.331901, "trades": 2346, "taker_buy_base": 4422255.5, "taker_buy_quote": 136329.622619 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.03083, "high": 0.03087, "low": 0.03061, "close": 0.03067, "volume": 2853274.4, "close_time": 1765637999999, "quote_volume": 87643.004365, "trades": 994, "taker_buy_base": 1463105.2, "taker_buy_quote": 44959.340377 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.03067, "high": 0.03095, "low": 0.03066, "close": 0.03085, "volume": 2756448.3, "close_time": 1765641599999, "quote_volume": 84982.02502, "trades": 908, "taker_buy_base": 978112.7, "taker_buy_quote": 30153.977641 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03084, "high": 0.03111, "low": 0.03084, "close": 0.03103, "volume": 4146349.2, "close_time": 1765645199999, "quote_volume": 128462.032781, "trades": 1085, "taker_buy_base": 2765899.1, "taker_buy_quote": 85681.138283 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.03102, "high": 0.0311, "low": 0.0309, "close": 0.03108, "volume": 1437876.8, "close_time": 1765648799999, "quote_volume": 44603.203171, "trades": 594, "taker_buy_base": 778907.9, "taker_buy_quote": 24172.196042 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.03107, "high": 0.03125, "low": 0.03102, "close": 0.03107, "volume": 2206161.0, "close_time": 1765652399999, "quote_volume": 68726.44763, "trades": 792, "taker_buy_base": 1018952.3, "taker_buy_quote": 31752.832679 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.03107, "high": 0.03131, "low": 0.03106, "close": 0.03119, "volume": 1582823.9, "close_time": 1765655999999, "quote_volume": 49399.408612, "trades": 574, "taker_buy_base": 908176.6, "taker_buy_quote": 28340.720607 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0312, "high": 0.03124, "low": 0.03107, "close": 0.03108, "volume": 1062164.5, "close_time": 1765659599999, "quote_volume": 33081.851116, "trades": 520, "taker_buy_base": 486446.5, "taker_buy_quote": 15153.398977 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.03108, "high": 0.03108, "low": 0.03079, "close": 0.03103, "volume": 2109997.4, "close_time": 1765663199999, "quote_volume": 65299.498467, "trades": 852, "taker_buy_base": 812455.9, "taker_buy_quote": 25152.477159 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.03104, "high": 0.03107, "low": 0.03092, "close": 0.031, "volume": 1365579.9, "close_time": 1765666799999, "quote_volume": 42328.559998, "trades": 474, "taker_buy_base": 466811.0, "taker_buy_quote": 14470.699922 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.031, "high": 0.03105, "low": 0.03089, "close": 0.03093, "volume": 683456.4, "close_time": 1765670399999, "quote_volume": 21166.662421, "trades": 480, "taker_buy_base": 455534.4, "taker_buy_quote": 14111.195817 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03093, "high": 0.03095, "low": 0.03073, "close": 0.03084, "volume": 1849507.5, "close_time": 1765673999999, "quote_volume": 57029.500914, "trades": 1053, "taker_buy_base": 1299801.3, "taker_buy_quote": 40084.258475 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.03086, "high": 0.03093, "low": 0.03068, "close": 0.03074, "volume": 2200557.1, "close_time": 1765677599999, "quote_volume": 67768.234347, "trades": 902, "taker_buy_base": 633863.7, "taker_buy_quote": 19530.17217 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.03074, "high": 0.03084, "low": 0.03069, "close": 0.03075, "volume": 2129334.8, "close_time": 1765681199999, "quote_volume": 65501.58725, "trades": 1179, "taker_buy_base": 822001.6, "taker_buy_quote": 25289.023273 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.03076, "high": 0.03083, "low": 0.03056, "close": 0.03062, "volume": 2118493.1, "close_time": 1765684799999, "quote_volume": 64973.545239, "trades": 935, "taker_buy_base": 610245.2, "taker_buy_quote": 18720.773533 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03063, "high": 0.03068, "low": 0.03047, "close": 0.03054, "volume": 2743599.6, "close_time": 1765688399999, "quote_volume": 83871.443765, "trades": 1095, "taker_buy_base": 1010921.5, "taker_buy_quote": 30899.639555 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.03056, "high": 0.03059, "low": 0.03018, "close": 0.03025, "volume": 4594866.4, "close_time": 1765691999999, "quote_volume": 139494.796965, "trades": 1628, "taker_buy_base": 1868841.6, "taker_buy_quote": 56788.772584 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.03026, "high": 0.03037, "low": 0.03014, "close": 0.03023, "volume": 1512899.0, "close_time": 1765695599999, "quote_volume": 45767.18498, "trades": 839, "taker_buy_base": 769888.7, "taker_buy_quote": 23295.287578 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.03023, "high": 0.03035, "low": 0.03005, "close": 0.03012, "volume": 2499647.8, "close_time": 1765699199999, "quote_volume": 75388.484547, "trades": 1027, "taker_buy_base": 1055988.4, "taker_buy_quote": 31844.934761 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03013, "high": 0.03027, "low": 0.03009, "close": 0.03011, "volume": 1957234.9, "close_time": 1765702799999, "quote_volume": 59091.803621, "trades": 1328, "taker_buy_base": 1507820.6, "taker_buy_quote": 45528.601668 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.03012, "high": 0.03033, "low": 0.03012, "close": 0.03024, "volume": 3920732.4, "close_time": 1765706399999, "quote_volume": 118551.753306, "trades": 1380, "taker_buy_base": 1342427.1, "taker_buy_quote": 40580.13843 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.03023, "high": 0.0303, "low": 0.02996, "close": 0.0301, "volume": 3695973.0, "close_time": 1765709999999, "quote_volume": 111392.00327, "trades": 1566, "taker_buy_base": 2169097.8, "taker_buy_quote": 65413.908332 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.03009, "high": 0.03019, "low": 0.02969, "close": 0.03013, "volume": 4444050.0, "close_time": 1765713599999, "quote_volume": 133168.802745, "trades": 2415, "taker_buy_base": 2043096.7, "taker_buy_quote": 61276.439088 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03013, "high": 0.03061, "low": 0.03005, "close": 0.03042, "volume": 8312234.8, "close_time": 1765717199999, "quote_volume": 253048.193424, "trades": 2097, "taker_buy_base": 5545116.4, "taker_buy_quote": 168800.428758 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.03042, "high": 0.03043, "low": 0.03017, "close": 0.03038, "volume": 2895395.7, "close_time": 1765720799999, "quote_volume": 87723.726133, "trades": 1313, "taker_buy_base": 1515390.8, "taker_buy_quote": 45880.068065 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.03039, "high": 0.03042, "low": 0.02967, "close": 0.02979, "volume": 10150136.1, "close_time": 1765724399999, "quote_volume": 303088.640623, "trades": 2415, "taker_buy_base": 3327703.5, "taker_buy_quote": 99422.231309 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.02978, "high": 0.02983, "low": 0.02951, "close": 0.02958, "volume": 4547979.0, "close_time": 1765727999999, "quote_volume": 134773.294143, "trades": 1728, "taker_buy_base": 2272372.2, "taker_buy_quote": 67333.872831 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.02958, "high": 0.0298, "low": 0.02945, "close": 0.02971, "volume": 3591404.3, "close_time": 1765731599999, "quote_volume": 106342.01558, "trades": 1557, "taker_buy_base": 1391574.6, "taker_buy_quote": 41243.826224 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.02971, "high": 0.02982, "low": 0.02944, "close": 0.02948, "volume": 5711154.6, "close_time": 1765735199999, "quote_volume": 169464.199318, "trades": 2241, "taker_buy_base": 2742243.3, "taker_buy_quote": 81374.116888 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.02948, "high": 0.02971, "low": 0.02934, "close": 0.02963, "volume": 2835487.8, "close_time": 1765738799999, "quote_volume": 83805.855519, "trades": 1393, "taker_buy_base": 1618995.1, "taker_buy_quote": 47857.940714 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.02963, "high": 0.02965, "low": 0.02928, "close": 0.02938, "volume": 2713424.0, "close_time": 1765742399999, "quote_volume": 79739.433445, "trades": 1033, "taker_buy_base": 1519002.3, "taker_buy_quote": 44657.114341 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.02937, "high": 0.02964, "low": 0.02929, "close": 0.02939, "volume": 5433107.3, "close_time": 1765745999999, "quote_volume": 160012.359183, "trades": 1810, "taker_buy_base": 2319776.0, "taker_buy_quote": 68304.179049 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.02938, "high": 0.02943, "low": 0.02921, "close": 0.02928, "volume": 3573470.5, "close_time": 1765749599999, "quote_volume": 104644.540535, "trades": 1685, "taker_buy_base": 2541333.6, "taker_buy_quote": 74435.142197 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.02929, "high": 0.02951, "low": 0.02919, "close": 0.02938, "volume": 5172128.9, "close_time": 1765753199999, "quote_volume": 151779.869678, "trades": 2281, "taker_buy_base": 2732249.4, "taker_buy_quote": 80146.524116 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.02939, "high": 0.02951, "low": 0.029, "close": 0.02933, "volume": 5471944.4, "close_time": 1765756799999, "quote_volume": 160076.537202, "trades": 3758, "taker_buy_base": 2057931.5, "taker_buy_quote": 60199.527796 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.02934, "high": 0.02971, "low": 0.02934, "close": 0.0297, "volume": 3613178.7, "close_time": 1765760399999, "quote_volume": 106710.03514, "trades": 3180, "taker_buy_base": 2007905.4, "taker_buy_quote": 59290.454887 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.02969, "high": 0.03061, "low": 0.02963, "close": 0.03039, "volume": 10259505.8, "close_time": 1765763999999, "quote_volume": 310437.130689, "trades": 4734, "taker_buy_base": 7371822.0, "taker_buy_quote": 223176.359681 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0304, "high": 0.03112, "low": 0.03028, "close": 0.03087, "volume": 7742459.2, "close_time": 1765767599999, "quote_volume": 238380.93148, "trades": 4478, "taker_buy_base": 4029136.0, "taker_buy_quote": 123998.125086 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.03088, "high": 0.03146, "low": 0.0306, "close": 0.03128, "volume": 10829568.3, "close_time": 1765771199999, "quote_volume": 337461.085083, "trades": 5377, "taker_buy_base": 5217846.7, "taker_buy_quote": 162614.047743 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03128, "high": 0.03257, "low": 0.03118, "close": 0.03231, "volume": 25938173.8, "close_time": 1765774799999, "quote_volume": 827687.100114, "trades": 12092, "taker_buy_base": 13995661.4, "taker_buy_quote": 446527.768063 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.03231, "high": 0.03359, "low": 0.0322, "close": 0.0329, "volume": 40286743.6, "close_time": 1765778399999, "quote_volume": 1327480.934978, "trades": 24597, "taker_buy_base": 24149705.7, "taker_buy_quote": 796033.165591 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.03291, "high": 0.03335, "low": 0.03229, "close": 0.03244, "volume": 25074279.6, "close_time": 1765781999999, "quote_volume": 820145.879194, "trades": 11189, "taker_buy_base": 13252021.2, "taker_buy_quote": 433599.211983 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.03245, "high": 0.03245, "low": 0.03166, "close": 0.03195, "volume": 17542844.1, "close_time": 1765785599999, "quote_volume": 561086.537364, "trades": 9625, "taker_buy_base": 6899292.3, "taker_buy_quote": 220859.164386 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03195, "high": 0.03272, "low": 0.03191, "close": 0.03192, "volume": 19860627.8, "close_time": 1765789199999, "quote_volume": 640198.44401, "trades": 7522, "taker_buy_base": 10106882.9, "taker_buy_quote": 325958.630208 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.03192, "high": 0.03195, "low": 0.03112, "close": 0.03155, "volume": 13713615.9, "close_time": 1765792799999, "quote_volume": 431416.373425, "trades": 5356, "taker_buy_base": 5281533.8, "taker_buy_quote": 166172.013612 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.03153, "high": 0.03156, "low": 0.03095, "close": 0.03102, "volume": 12205428.2, "close_time": 1765796399999, "quote_volume": 381940.612401, "trades": 4242, "taker_buy_base": 5427800.5, "taker_buy_quote": 169842.605327 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.03103, "high": 0.03133, "low": 0.03073, "close": 0.03104, "volume": 9343663.5, "close_time": 1765799999999, "quote_volume": 289877.64, "trades": 4315, "taker_buy_base": 3882857.8, "taker_buy_quote": 120479.028064 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03105, "high": 0.03133, "low": 0.03075, "close": 0.03124, "volume": 6721450.3, "close_time": 1765803599999, "quote_volume": 208975.670808, "trades": 2815, "taker_buy_base": 3569730.0, "taker_buy_quote": 111098.176263 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.03124, "high": 0.03124, "low": 0.03046, "close": 0.03065, "volume": 7043580.6, "close_time": 1765807199999, "quote_volume": 216609.537899, "trades": 3890, "taker_buy_base": 3155273.8, "taker_buy_quote": 96981.424892 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.03064, "high": 0.03098, "low": 0.02979, "close": 0.03022, "volume": 17064280.2, "close_time": 1765810799999, "quote_volume": 520205.117253, "trades": 7792, "taker_buy_base": 8250289.4, "taker_buy_quote": 251932.681361 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.03021, "high": 0.0304, "low": 0.02947, "close": 0.02977, "volume": 26296542.3, "close_time": 1765814399999, "quote_volume": 785130.173922, "trades": 14648, "taker_buy_base": 12939469.4, "taker_buy_quote": 386639.02282 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.02978, "high": 0.02988, "low": 0.02913, "close": 0.02928, "volume": 13007717.0, "close_time": 1765817999999, "quote_volume": 383834.988872, "trades": 7346, "taker_buy_base": 6641069.8, "taker_buy_quote": 195739.946956 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.02927, "high": 0.02932, "low": 0.02834, "close": 0.02836, "volume": 16835578.0, "close_time": 1765821599999, "quote_volume": 485176.418354, "trades": 5576, "taker_buy_base": 7420285.7, "taker_buy_quote": 213817.039674 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.02835, "high": 0.02888, "low": 0.0282, "close": 0.02887, "volume": 8343023.3, "close_time": 1765825199999, "quote_volume": 237472.119371, "trades": 4251, "taker_buy_base": 3945506.5, "taker_buy_quote": 112370.982602 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.02887, "high": 0.02928, "low": 0.02886, "close": 0.02904, "volume": 7489799.0, "close_time": 1765828799999, "quote_volume": 218009.894305, "trades": 3845, "taker_buy_base": 4863658.8, "taker_buy_quote": 141599.196472 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02904, "high": 0.02904, "low": 0.02864, "close": 0.02871, "volume": 5924555.1, "close_time": 1765832399999, "quote_volume": 170876.086334, "trades": 3290, "taker_buy_base": 3093972.0, "taker_buy_quote": 89119.896216 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.02872, "high": 0.02899, "low": 0.02866, "close": 0.02891, "volume": 2560109.3, "close_time": 1765835999999, "quote_volume": 73864.641795, "trades": 1628, "taker_buy_base": 1509954.0, "taker_buy_quote": 43557.578987 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.02891, "high": 0.02922, "low": 0.0289, "close": 0.02912, "volume": 2643240.2, "close_time": 1765839599999, "quote_volume": 76743.297968, "trades": 1028, "taker_buy_base": 1414002.5, "taker_buy_quote": 41059.047089 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.02913, "high": 0.02921, "low": 0.029, "close": 0.02909, "volume": 2098290.0, "close_time": 1765843199999, "quote_volume": 61067.4756, "trades": 1096, "taker_buy_base": 1252895.7, "taker_buy_quote": 36468.887126 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02909, "high": 0.02917, "low": 0.0286, "close": 0.02862, "volume": 3851491.5, "close_time": 1765846799999, "quote_volume": 111371.830835, "trades": 1333, "taker_buy_base": 1711139.7, "taker_buy_quote": 49461.75564 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.02863, "high": 0.02888, "low": 0.02848, "close": 0.02877, "volume": 10047270.7, "close_time": 1765850399999, "quote_volume": 288186.056087, "trades": 2317, "taker_buy_base": 6504725.2, "taker_buy_quote": 186604.821594 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.02875, "high": 0.02881, "low": 0.02845, "close": 0.02864, "volume": 5867910.2, "close_time": 1765853999999, "quote_volume": 167933.947468, "trades": 1732, "taker_buy_base": 1522132.1, "taker_buy_quote": 43610.397718 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.02865, "high": 0.02872, "low": 0.02833, "close": 0.02855, "volume": 3521467.2, "close_time": 1765857599999, "quote_volume": 100475.52506, "trades": 1601, "taker_buy_base": 1917251.0, "taker_buy_quote": 54693.793225 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.02856, "high": 0.02858, "low": 0.02803, "close": 0.02843, "volume": 4663892.4, "close_time": 1765861199999, "quote_volume": 131875.387554, "trades": 1906, "taker_buy_base": 1830483.8, "taker_buy_quote": 51863.615432 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.02844, "high": 0.02888, "low": 0.02838, "close": 0.02886, "volume": 2531894.3, "close_time": 1765864799999, "quote_volume": 72625.335859, "trades": 1363, "taker_buy_base": 1529299.9, "taker_buy_quote": 43849.35081 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.02885, "high": 0.02934, "low": 0.02882, "close": 0.02931, "volume": 5083176.1, "close_time": 1765868399999, "quote_volume": 148000.551318, "trades": 1928, "taker_buy_base": 2919837.4, "taker_buy_quote": 85030.291638 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0293, "high": 0.02956, "low": 0.02883, "close": 0.02912, "volume": 12500787.3, "close_time": 1765871999999, "quote_volume": 366360.51044, "trades": 3515, "taker_buy_base": 7385035.8, "taker_buy_quote": 216592.139695 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.02911, "high": 0.02953, "low": 0.02909, "close": 0.02928, "volume": 7708632.8, "close_time": 1765875599999, "quote_volume": 225787.736265, "trades": 2716, "taker_buy_base": 3956234.9, "taker_buy_quote": 115872.076623 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.02928, "high": 0.02936, "low": 0.02897, "close": 0.02905, "volume": 6319644.6, "close_time": 1765879199999, "quote_volume": 184102.757514, "trades": 1892, "taker_buy_base": 2328235.0, "taker_buy_quote": 67833.272026 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.02906, "high": 0.02972, "low": 0.02904, "close": 0.02945, "volume": 7089072.3, "close_time": 1765882799999, "quote_volume": 207946.490478, "trades": 2919, "taker_buy_base": 4107608.3, "taker_buy_quote": 120434.512041 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.02944, "high": 0.02983, "low": 0.02937, "close": 0.02977, "volume": 5607239.7, "close_time": 1765886399999, "quote_volume": 165823.880472, "trades": 2532, "taker_buy_base": 2513197.1, "taker_buy_quote": 74364.407873 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.02976, "high": 0.0298, "low": 0.02943, "close": 0.02948, "volume": 3993168.3, "close_time": 1765889999999, "quote_volume": 118241.38798, "trades": 1940, "taker_buy_base": 1921166.5, "taker_buy_quote": 56883.211223 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.02948, "high": 0.02968, "low": 0.02898, "close": 0.02901, "volume": 10195495.3, "close_time": 1765893599999, "quote_volume": 298991.504529, "trades": 5459, "taker_buy_base": 4547052.4, "taker_buy_quote": 133314.432397 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.02902, "high": 0.02965, "low": 0.02879, "close": 0.02923, "volume": 13153176.8, "close_time": 1765897199999, "quote_volume": 384960.071379, "trades": 6748, "taker_buy_base": 6765211.3, "taker_buy_quote": 198029.935685 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.02924, "high": 0.02958, "low": 0.02901, "close": 0.02943, "volume": 7094230.4, "close_time": 1765900799999, "quote_volume": 207452.74822, "trades": 4096, "taker_buy_base": 2815321.3, "taker_buy_quote": 82457.817104 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.02944, "high": 0.02964, "low": 0.02923, "close": 0.02933, "volume": 6576118.3, "close_time": 1765904399999, "quote_volume": 193551.868545, "trades": 3220, "taker_buy_base": 3277484.2, "taker_buy_quote": 96470.632896 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.02933, "high": 0.02949, "low": 0.02897, "close": 0.02905, "volume": 4461608.7, "close_time": 1765907999999, "quote_volume": 130131.536826, "trades": 1867, "taker_buy_base": 2230774.7, "taker_buy_quote": 65022.825403 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.02906, "high": 0.02977, "low": 0.02904, "close": 0.02958, "volume": 8021062.2, "close_time": 1765911599999, "quote_volume": 235583.78989, "trades": 2764, "taker_buy_base": 4963516.2, "taker_buy_quote": 145694.508289 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.02958, "high": 0.02962, "low": 0.0292, "close": 0.02942, "volume": 3383755.1, "close_time": 1765915199999, "quote_volume": 99222.456353, "trades": 1805, "taker_buy_base": 1323402.7, "taker_buy_quote": 38832.2711 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.02941, "high": 0.02966, "low": 0.02932, "close": 0.02934, "volume": 3351309.4, "close_time": 1765918799999, "quote_volume": 98849.238988, "trades": 1861, "taker_buy_base": 1497815.9, "taker_buy_quote": 44206.102306 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.02934, "high": 0.02944, "low": 0.02923, "close": 0.02927, "volume": 2436931.3, "close_time": 1765922399999, "quote_volume": 71488.5972, "trades": 1326, "taker_buy_base": 1436777.7, "taker_buy_quote": 42147.493101 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.02928, "high": 0.02932, "low": 0.02907, "close": 0.02912, "volume": 2467979.5, "close_time": 1765925999999, "quote_volume": 71976.109173, "trades": 819, "taker_buy_base": 1235152.8, "taker_buy_quote": 36025.230842 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.02913, "high": 0.02933, "low": 0.02904, "close": 0.0293, "volume": 2135867.8, "close_time": 1765929599999, "quote_volume": 62268.823654, "trades": 1106, "taker_buy_base": 789927.6, "taker_buy_quote": 23048.340247 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0293, "high": 0.02933, "low": 0.02901, "close": 0.02916, "volume": 2341923.3, "close_time": 1765933199999, "quote_volume": 68189.326421, "trades": 1128, "taker_buy_base": 1026681.4, "taker_buy_quote": 29911.638843 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.02917, "high": 0.02944, "low": 0.02909, "close": 0.02915, "volume": 2780280.6, "close_time": 1765936799999, "quote_volume": 81399.503097, "trades": 1506, "taker_buy_base": 1244491.6, "taker_buy_quote": 36465.155529 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.02916, "high": 0.02925, "low": 0.02895, "close": 0.02905, "volume": 2382465.1, "close_time": 1765940399999, "quote_volume": 69219.766031, "trades": 1080, "taker_buy_base": 784403.7, "taker_buy_quote": 22822.481177 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.02905, "high": 0.02922, "low": 0.02879, "close": 0.02887, "volume": 3734679.8, "close_time": 1765943999999, "quote_volume": 108390.360434, "trades": 1345, "taker_buy_base": 1525316.6, "taker_buy_quote": 44328.30612 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.02887, "high": 0.02899, "low": 0.02861, "close": 0.02875, "volume": 3174822.9, "close_time": 1765947599999, "quote_volume": 91399.483272, "trades": 1298, "taker_buy_base": 1384057.4, "taker_buy_quote": 39884.382919 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.02876, "high": 0.02879, "low": 0.02835, "close": 0.02852, "volume": 5741096.9, "close_time": 1765951199999, "quote_volume": 163637.450473, "trades": 1726, "taker_buy_base": 2186681.2, "taker_buy_quote": 62354.813926 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.02853, "high": 0.02876, "low": 0.0285, "close": 0.02853, "volume": 2420675.0, "close_time": 1765954799999, "quote_volume": 69334.928452, "trades": 1121, "taker_buy_base": 1172394.4, "taker_buy_quote": 33579.738426 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.02853, "high": 0.02871, "low": 0.02841, "close": 0.02865, "volume": 2740800.4, "close_time": 1765958399999, "quote_volume": 78309.646591, "trades": 1214, "taker_buy_base": 1475980.3, "taker_buy_quote": 42194.585125 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02865, "high": 0.02865, "low": 0.02841, "close": 0.02853, "volume": 1706848.4, "close_time": 1765961999999, "quote_volume": 48683.824334, "trades": 1038, "taker_buy_base": 698392.3, "taker_buy_quote": 19927.137518 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.02852, "high": 0.02884, "low": 0.02846, "close": 0.02873, "volume": 6156185.9, "close_time": 1765965599999, "quote_volume": 176460.329487, "trades": 1473, "taker_buy_base": 3808011.5, "taker_buy_quote": 109114.092575 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.02872, "high": 0.02878, "low": 0.02848, "close": 0.02856, "volume": 8197287.4, "close_time": 1765969199999, "quote_volume": 234297.557412, "trades": 2027, "taker_buy_base": 3466360.8, "taker_buy_quote": 99132.626354 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.02855, "high": 0.02884, "low": 0.02855, "close": 0.0288, "volume": 4357655.4, "close_time": 1765972799999, "quote_volume": 125306.992874, "trades": 1449, "taker_buy_base": 2233252.3, "taker_buy_quote": 64206.75945 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0288, "high": 0.02899, "low": 0.02871, "close": 0.02884, "volume": 3869017.7, "close_time": 1765976399999, "quote_volume": 111534.740366, "trades": 1546, "taker_buy_base": 1911334.6, "taker_buy_quote": 55130.176324 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.02883, "high": 0.0292, "low": 0.02864, "close": 0.02917, "volume": 6768376.2, "close_time": 1765979999999, "quote_volume": 195760.695113, "trades": 2143, "taker_buy_base": 4479160.3, "taker_buy_quote": 129527.516949 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.02915, "high": 0.02992, "low": 0.02838, "close": 0.0297, "volume": 17854691.5, "close_time": 1765983599999, "quote_volume": 523153.688809, "trades": 6422, "taker_buy_base": 11260830.6, "taker_buy_quote": 331114.965549 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.02969, "high": 0.03018, "low": 0.02847, "close": 0.02874, "volume": 45511952.7, "close_time": 1765987199999, "quote_volume": 1340054.204429, "trades": 13213, "taker_buy_base": 19134054.6, "taker_buy_quote": 564494.24426 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02874, "high": 0.02901, "low": 0.02774, "close": 0.0281, "volume": 19689779.8, "close_time": 1765990799999, "quote_volume": 553356.571415, "trades": 9289, "taker_buy_base": 8154312.4, "taker_buy_quote": 229614.170188 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.02809, "high": 0.02824, "low": 0.02748, "close": 0.02761, "volume": 6866761.0, "close_time": 1765994399999, "quote_volume": 191347.914095, "trades": 4642, "taker_buy_base": 3524748.8, "taker_buy_quote": 98333.263873 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.02762, "high": 0.02791, "low": 0.0274, "close": 0.02746, "volume": 7728208.6, "close_time": 1765997999999, "quote_volume": 213722.157432, "trades": 3750, "taker_buy_base": 4482855.0, "taker_buy_quote": 123996.842645 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.02746, "high": 0.02761, "low": 0.02709, "close": 0.02761, "volume": 8544670.7, "close_time": 1766001599999, "quote_volume": 233274.852617, "trades": 5141, "taker_buy_base": 4234464.2, "taker_buy_quote": 115695.398875 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02761, "high": 0.02794, "low": 0.02747, "close": 0.02773, "volume": 4126578.7, "close_time": 1766005199999, "quote_volume": 114343.055297, "trades": 2587, "taker_buy_base": 2346755.8, "taker_buy_quote": 65064.374236 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.02772, "high": 0.02782, "low": 0.02723, "close": 0.02723, "volume": 2674756.4, "close_time": 1766008799999, "quote_volume": 73625.112405, "trades": 1353, "taker_buy_base": 1068778.7, "taker_buy_quote": 29376.379945 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.02724, "high": 0.02736, "low": 0.02687, "close": 0.02716, "volume": 5439093.9, "close_time": 1766012399999, "quote_volume": 147585.420689, "trades": 1632, "taker_buy_base": 2445351.4, "taker_buy_quote": 66454.263071 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.02716, "high": 0.02722, "low": 0.02698, "close": 0.02722, "volume": 3688612.4, "close_time": 1766015999999, "quote_volume": 99884.464271, "trades": 1363, "taker_buy_base": 1808149.1, "taker_buy_quote": 48989.476023 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02722, "high": 0.02729, "low": 0.02714, "close": 0.02719, "volume": 1514819.0, "close_time": 1766019599999, "quote_volume": 41223.095168, "trades": 879, "taker_buy_base": 892242.9, "taker_buy_quote": 24280.425299 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.02719, "high": 0.02719, "low": 0.02663, "close": 0.02674, "volume": 4362861.0, "close_time": 1766023199999, "quote_volume": 116901.185464, "trades": 2001, "taker_buy_base": 2035542.3, "taker_buy_quote": 54536.561054 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.02675, "high": 0.02716, "low": 0.02653, "close": 0.02708, "volume": 3866176.3, "close_time": 1766026799999, "quote_volume": 103690.796056, "trades": 2072, "taker_buy_base": 1794919.1, "taker_buy_quote": 48164.534947 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.02707, "high": 0.0271, "low": 0.02686, "close": 0.02703, "volume": 2324303.0, "close_time": 1766030399999, "quote_volume": 62740.439824, "trades": 1534, "taker_buy_base": 1203495.5, "taker_buy_quote": 32503.52106 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02704, "high": 0.02717, "low": 0.02701, "close": 0.02708, "volume": 1576716.9, "close_time": 1766033999999, "quote_volume": 42714.413428, "trades": 992, "taker_buy_base": 911369.0, "taker_buy_quote": 24697.774667 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.02708, "high": 0.02708, "low": 0.02658, "close": 0.02667, "volume": 3061781.6, "close_time": 1766037599999, "quote_volume": 81880.89829, "trades": 1409, "taker_buy_base": 1522120.3, "taker_buy_quote": 40703.324305 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.02666, "high": 0.02678, "low": 0.02634, "close": 0.02648, "volume": 5248418.3, "close_time": 1766041199999, "quote_volume": 139228.948858, "trades": 1759, "taker_buy_base": 2348653.6, "taker_buy_quote": 62334.032876 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.02647, "high": 0.02678, "low": 0.02647, "close": 0.02678, "volume": 2873344.7, "close_time": 1766044799999, "quote_volume": 76698.055389, "trades": 1263, "taker_buy_base": 1559656.5, "taker_buy_quote": 41606.849934 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02678, "high": 0.02702, "low": 0.02674, "close": 0.02695, "volume": 3056310.1, "close_time": 1766048399999, "quote_volume": 82202.703707, "trades": 1671, "taker_buy_base": 1388921.4, "taker_buy_quote": 37360.886676 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.02695, "high": 0.02716, "low": 0.0269, "close": 0.02704, "volume": 2330064.4, "close_time": 1766051999999, "quote_volume": 62955.646416, "trades": 1376, "taker_buy_base": 1133837.2, "taker_buy_quote": 30626.313952 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.02704, "high": 0.02719, "low": 0.02697, "close": 0.0271, "volume": 6418133.9, "close_time": 1766055599999, "quote_volume": 173846.671338, "trades": 1721, "taker_buy_base": 3692356.8, "taker_buy_quote": 100010.239537 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.02711, "high": 0.02712, "low": 0.02687, "close": 0.02708, "volume": 3160048.6, "close_time": 1766059199999, "quote_volume": 85287.46367, "trades": 1116, "taker_buy_base": 2023030.7, "taker_buy_quote": 54621.614241 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02709, "high": 0.02741, "low": 0.02708, "close": 0.02726, "volume": 6428089.8, "close_time": 1766062799999, "quote_volume": 174855.984131, "trades": 1613, "taker_buy_base": 4377020.5, "taker_buy_quote": 119020.997555 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.02727, "high": 0.02813, "low": 0.02722, "close": 0.02803, "volume": 13728140.0, "close_time": 1766066399999, "quote_volume": 380280.429529, "trades": 6477, "taker_buy_base": 7363124.1, "taker_buy_quote": 203904.081625 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.02804, "high": 0.02832, "low": 0.02721, "close": 0.02753, "volume": 9895071.1, "close_time": 1766069999999, "quote_volume": 273772.976396, "trades": 5637, "taker_buy_base": 4920231.9, "taker_buy_quote": 136099.0934 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.02754, "high": 0.02814, "low": 0.02713, "close": 0.02754, "volume": 21892804.9, "close_time": 1766073599999, "quote_volume": 604682.119787, "trades": 5423, "taker_buy_base": 9483181.8, "taker_buy_quote": 262781.094841 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02754, "high": 0.02765, "low": 0.02719, "close": 0.02727, "volume": 4473195.4, "close_time": 1766077199999, "quote_volume": 122562.597193, "trades": 2397, "taker_buy_base": 2214625.0, "taker_buy_quote": 60703.835409 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.02726, "high": 0.02726, "low": 0.02571, "close": 0.02635, "volume": 22557196.1, "close_time": 1766080799999, "quote_volume": 591935.737119, "trades": 10524, "taker_buy_base": 10593986.6, "taker_buy_quote": 277941.598346 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.02635, "high": 0.02657, "low": 0.02564, "close": 0.0258, "volume": 10126496.9, "close_time": 1766084399999, "quote_volume": 264448.315769, "trades": 4088, "taker_buy_base": 4884382.9, "taker_buy_quote": 127669.474776 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.02579, "high": 0.02583, "low": 0.02485, "close": 0.02497, "volume": 19865047.1, "close_time": 1766087999999, "quote_volume": 502185.776098, "trades": 7576, "taker_buy_base": 9752462.8, "taker_buy_quote": 246544.215796 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02497, "high": 0.02528, "low": 0.02496, "close": 0.02499, "volume": 9374162.3, "close_time": 1766091599999, "quote_volume": 235560.081471, "trades": 4813, "taker_buy_base": 4247818.5, "taker_buy_quote": 106818.156363 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.02501, "high": 0.02576, "low": 0.02501, "close": 0.02564, "volume": 17801659.8, "close_time": 1766095199999, "quote_volume": 455103.799758, "trades": 4145, "taker_buy_base": 10188124.5, "taker_buy_quote": 260364.284334 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.02565, "high": 0.02587, "low": 0.02551, "close": 0.02553, "volume": 3823436.4, "close_time": 1766098799999, "quote_volume": 98288.54565, "trades": 1442, "taker_buy_base": 1620557.6, "taker_buy_quote": 41690.343675 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.02553, "high": 0.02554, "low": 0.02533, "close": 0.02548, "volume": 1692579.9, "close_time": 1766102399999, "quote_volume": 43060.54386, "trades": 813, "taker_buy_base": 777108.3, "taker_buy_quote": 19772.314748 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02547, "high": 0.02557, "low": 0.02518, "close": 0.02531, "volume": 4801150.9, "close_time": 1766105999999, "quote_volume": 121966.638242, "trades": 1335, "taker_buy_base": 2015177.6, "taker_buy_quote": 51154.669173 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0253, "high": 0.02532, "low": 0.02507, "close": 0.02521, "volume": 2282789.4, "close_time": 1766109599999, "quote_volume": 57504.563251, "trades": 1180, "taker_buy_base": 1288789.0, "taker_buy_quote": 32467.447266 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.02521, "high": 0.02565, "low": 0.02507, "close": 0.0256, "volume": 4854456.0, "close_time": 1766113199999, "quote_volume": 123033.17439, "trades": 1821, "taker_buy_base": 2856043.9, "taker_buy_quote": 72326.024856 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0256, "high": 0.02653, "low": 0.02559, "close": 0.02622, "volume": 10661917.3, "close_time": 1766116799999, "quote_volume": 279206.882106, "trades": 4329, "taker_buy_base": 5709624.9, "taker_buy_quote": 149512.340702 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02622, "high": 0.02644, "low": 0.02619, "close": 0.02644, "volume": 4358546.1, "close_time": 1766120399999, "quote_volume": 114485.017706, "trades": 1751, "taker_buy_base": 2595508.1, "taker_buy_quote": 68162.514515 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.02644, "high": 0.0265, "low": 0.02624, "close": 0.02637, "volume": 3287098.9, "close_time": 1766123999999, "quote_volume": 86593.166674, "trades": 1278, "taker_buy_base": 2105914.6, "taker_buy_quote": 55489.951075 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.02637, "high": 0.02663, "low": 0.02637, "close": 0.02652, "volume": 5534623.5, "close_time": 1766127599999, "quote_volume": 146501.321351, "trades": 1696, "taker_buy_base": 2967177.6, "taker_buy_quote": 78554.709093 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.02652, "high": 0.0269, "low": 0.02635, "close": 0.0264, "volume": 5100087.0, "close_time": 1766131199999, "quote_volume": 135388.28731, "trades": 1980, "taker_buy_base": 3170280.9, "taker_buy_quote": 84125.553469 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02641, "high": 0.02647, "low": 0.02618, "close": 0.02622, "volume": 3723666.8, "close_time": 1766134799999, "quote_volume": 97874.508001, "trades": 1482, "taker_buy_base": 1688072.4, "taker_buy_quote": 44375.238039 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.02621, "high": 0.02621, "low": 0.02595, "close": 0.02596, "volume": 2949188.9, "close_time": 1766138399999, "quote_volume": 76892.19844, "trades": 1190, "taker_buy_base": 1489807.9, "taker_buy_quote": 38844.01194 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.02597, "high": 0.02609, "low": 0.02585, "close": 0.02586, "volume": 1916968.5, "close_time": 1766141999999, "quote_volume": 49807.761512, "trades": 1034, "taker_buy_base": 1157448.0, "taker_buy_quote": 30060.801555 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.02586, "high": 0.02615, "low": 0.0258, "close": 0.02613, "volume": 3715731.7, "close_time": 1766145599999, "quote_volume": 96571.964321, "trades": 1859, "taker_buy_base": 2111510.3, "taker_buy_quote": 54865.508108 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02612, "high": 0.02626, "low": 0.02604, "close": 0.02613, "volume": 4974226.7, "close_time": 1766149199999, "quote_volume": 129952.477644, "trades": 2367, "taker_buy_base": 2815965.0, "taker_buy_quote": 73579.773467 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.02613, "high": 0.02618, "low": 0.02593, "close": 0.02616, "volume": 3638669.8, "close_time": 1766152799999, "quote_volume": 94913.067273, "trades": 1459, "taker_buy_base": 1744737.8, "taker_buy_quote": 45538.336947 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.02616, "high": 0.0268, "low": 0.02612, "close": 0.02651, "volume": 10765091.9, "close_time": 1766156399999, "quote_volume": 283924.203328, "trades": 4007, "taker_buy_base": 4938884.9, "taker_buy_quote": 130395.901869 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.02652, "high": 0.0272, "low": 0.0264, "close": 0.02652, "volume": 9655545.9, "close_time": 1766159999999, "quote_volume": 257705.800185, "trades": 4948, "taker_buy_base": 4569721.6, "taker_buy_quote": 121994.23795 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.02652, "high": 0.02714, "low": 0.0265, "close": 0.02681, "volume": 13508980.1, "close_time": 1766163599999, "quote_volume": 363658.284448, "trades": 3402, "taker_buy_base": 8417252.4, "taker_buy_quote": 226659.647971 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.02683, "high": 0.02716, "low": 0.02645, "close": 0.02648, "volume": 8446247.8, "close_time": 1766167199999, "quote_volume": 225901.366824, "trades": 3505, "taker_buy_base": 3731857.5, "taker_buy_quote": 99902.298035 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.02649, "high": 0.027, "low": 0.02647, "close": 0.02694, "volume": 2679907.6, "close_time": 1766170799999, "quote_volume": 71445.705593, "trades": 1768, "taker_buy_base": 1438751.1, "taker_buy_quote": 38350.349194 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.02694, "high": 0.02755, "low": 0.02689, "close": 0.02739, "volume": 3900418.3, "close_time": 1766174399999, "quote_volume": 106364.627142, "trades": 2093, "taker_buy_base": 2243014.6, "taker_buy_quote": 61073.454227 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0274, "high": 0.02774, "low": 0.02732, "close": 0.02755, "volume": 6383636.9, "close_time": 1766177999999, "quote_volume": 175686.597324, "trades": 2595, "taker_buy_base": 3614868.3, "taker_buy_quote": 99521.054016 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.02754, "high": 0.02754, "low": 0.02714, "close": 0.02716, "volume": 1958319.5, "close_time": 1766181599999, "quote_volume": 53476.762527, "trades": 1215, "taker_buy_base": 532468.1, "taker_buy_quote": 14550.744555 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.02716, "high": 0.02732, "low": 0.0271, "close": 0.02722, "volume": 1845610.8, "close_time": 1766185199999, "quote_volume": 50208.342303, "trades": 622, "taker_buy_base": 968000.3, "taker_buy_quote": 26331.440457 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.02722, "high": 0.02724, "low": 0.02707, "close": 0.02709, "volume": 1525922.2, "close_time": 1766188799999, "quote_volume": 41442.472845, "trades": 483, "taker_buy_base": 894658.5, "taker_buy_quote": 24298.830874 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0271, "high": 0.02738, "low": 0.0271, "close": 0.0273, "volume": 3172435.3, "close_time": 1766192399999, "quote_volume": 86604.193269, "trades": 957, "taker_buy_base": 1964029.0, "taker_buy_quote": 53613.925061 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0273, "high": 0.02736, "low": 0.02718, "close": 0.02727, "volume": 2150119.6, "close_time": 1766195999999, "quote_volume": 58580.35648, "trades": 915, "taker_buy_base": 1022887.4, "taker_buy_quote": 27863.214488 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.02726, "high": 0.0274, "low": 0.02714, "close": 0.02735, "volume": 3720507.2, "close_time": 1766199599999, "quote_volume": 101581.2145, "trades": 1251, "taker_buy_base": 2123050.0, "taker_buy_quote": 57982.455615 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.02734, "high": 0.02767, "low": 0.02727, "close": 0.02759, "volume": 2700762.3, "close_time": 1766203199999, "quote_volume": 74191.801025, "trades": 890, "taker_buy_base": 1375010.7, "taker_buy_quote": 37831.576314 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.02758, "high": 0.02761, "low": 0.02723, "close": 0.02728, "volume": 2067002.5, "close_time": 1766206799999, "quote_volume": 56621.512759, "trades": 819, "taker_buy_base": 669970.4, "taker_buy_quote": 18329.297247 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.02729, "high": 0.02745, "low": 0.02723, "close": 0.02742, "volume": 2178627.7, "close_time": 1766210399999, "quote_volume": 59633.83274, "trades": 813, "taker_buy_base": 1369282.1, "taker_buy_quote": 37484.705218 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.02742, "high": 0.0276, "low": 0.02738, "close": 0.02759, "volume": 2199836.1, "close_time": 1766213999999, "quote_volume": 60448.828878, "trades": 769, "taker_buy_base": 612668.0, "taker_buy_quote": 16850.653366 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.02759, "high": 0.02824, "low": 0.02757, "close": 0.02818, "volume": 9362700.6, "close_time": 1766217599999, "quote_volume": 262293.283061, "trades": 1998, "taker_buy_base": 6299817.6, "taker_buy_quote": 176645.312211 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.02817, "high": 0.02906, "low": 0.02817, "close": 0.02844, "volume": 20704984.4, "close_time": 1766221199999, "quote_volume": 591911.936361, "trades": 5904, "taker_buy_base": 10510217.9, "taker_buy_quote": 300444.442603 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.02844, "high": 0.02852, "low": 0.02814, "close": 0.02843, "volume": 8710118.8, "close_time": 1766224799999, "quote_volume": 246761.972585, "trades": 2776, "taker_buy_base": 3811066.3, "taker_buy_quote": 108033.81683 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.02842, "high": 0.02845, "low": 0.02779, "close": 0.02781, "volume": 8319208.1, "close_time": 1766228399999, "quote_volume": 233633.1275, "trades": 1856, "taker_buy_base": 2621510.3, "taker_buy_quote": 73576.817836 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.02781, "high": 0.02798, "low": 0.0277, "close": 0.02789, "volume": 3343042.3, "close_time": 1766231999999, "quote_volume": 92988.263337, "trades": 1136, "taker_buy_base": 2009919.8, "taker_buy_quote": 55853.673094 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.02788, "high": 0.02799, "low": 0.02759, "close": 0.02776, "volume": 2291134.9, "close_time": 1766235599999, "quote_volume": 63682.582624, "trades": 960, "taker_buy_base": 1247187.8, "taker_buy_quote": 34638.840304 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.02775, "high": 0.02784, "low": 0.02744, "close": 0.02765, "volume": 4938625.5, "close_time": 1766239199999, "quote_volume": 136334.05092, "trades": 1870, "taker_buy_base": 1812089.7, "taker_buy_quote": 50021.224594 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.02764, "high": 0.02787, "low": 0.02745, "close": 0.02783, "volume": 4879210.2, "close_time": 1766242799999, "quote_volume": 135243.263679, "trades": 1183, "taker_buy_base": 2738709.9, "taker_buy_quote": 75937.563048 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.02783, "high": 0.02783, "low": 0.02747, "close": 0.0276, "volume": 4163416.2, "close_time": 1766246399999, "quote_volume": 115000.086476, "trades": 1231, "taker_buy_base": 1602276.2, "taker_buy_quote": 44235.929046 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0276, "high": 0.02787, "low": 0.02753, "close": 0.02775, "volume": 9946130.2, "close_time": 1766249999999, "quote_volume": 276068.586405, "trades": 1710, "taker_buy_base": 5355488.8, "taker_buy_quote": 148603.235696 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.02776, "high": 0.02892, "low": 0.02775, "close": 0.0283, "volume": 24429221.3, "close_time": 1766253599999, "quote_volume": 695036.111476, "trades": 7046, "taker_buy_base": 13098130.2, "taker_buy_quote": 371950.842832 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.02832, "high": 0.02843, "low": 0.028, "close": 0.02833, "volume": 2794639.4, "close_time": 1766257199999, "quote_volume": 78807.624491, "trades": 1411, "taker_buy_base": 1346060.7, "taker_buy_quote": 37961.705081 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.02833, "high": 0.02843, "low": 0.02817, "close": 0.0283, "volume": 2886719.4, "close_time": 1766260799999, "quote_volume": 81653.470611, "trades": 1371, "taker_buy_base": 1368141.2, "taker_buy_quote": 38706.658175 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.02829, "high": 0.02832, "low": 0.02808, "close": 0.02816, "volume": 1908728.2, "close_time": 1766264399999, "quote_volume": 53821.612259, "trades": 750, "taker_buy_base": 734564.7, "taker_buy_quote": 20690.215851 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.02816, "high": 0.02834, "low": 0.02808, "close": 0.02809, "volume": 1644726.0, "close_time": 1766267999999, "quote_volume": 46399.714813, "trades": 767, "taker_buy_base": 644306.5, "taker_buy_quote": 18175.676334 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0281, "high": 0.0282, "low": 0.02798, "close": 0.02818, "volume": 2715519.4, "close_time": 1766271599999, "quote_volume": 76257.671736, "trades": 811, "taker_buy_base": 1543379.2, "taker_buy_quote": 43360.9981 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.02817, "high": 0.02828, "low": 0.028, "close": 0.02808, "volume": 3216323.5, "close_time": 1766275199999, "quote_volume": 90534.642833, "trades": 1104, "taker_buy_base": 1717971.4, "taker_buy_quote": 48381.346565 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02807, "high": 0.02816, "low": 0.0278, "close": 0.02785, "volume": 2445933.9, "close_time": 1766278799999, "quote_volume": 68505.84927, "trades": 815, "taker_buy_base": 947729.3, "taker_buy_quote": 26570.957023 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.02786, "high": 0.0279, "low": 0.02758, "close": 0.02759, "volume": 1041679.7, "close_time": 1766282399999, "quote_volume": 28868.940246, "trades": 578, "taker_buy_base": 340699.8, "taker_buy_quote": 9447.853098 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.02759, "high": 0.02772, "low": 0.02734, "close": 0.02747, "volume": 4829994.5, "close_time": 1766285999999, "quote_volume": 132961.259934, "trades": 1355, "taker_buy_base": 2619120.1, "taker_buy_quote": 72150.395934 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.02747, "high": 0.02775, "low": 0.02745, "close": 0.02772, "volume": 1401447.0, "close_time": 1766289599999, "quote_volume": 38721.202933, "trades": 693, "taker_buy_base": 890902.2, "taker_buy_quote": 24619.192589 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.02772, "high": 0.0278, "low": 0.0276, "close": 0.02766, "volume": 1281762.4, "close_time": 1766293199999, "quote_volume": 35498.73829, "trades": 519, "taker_buy_base": 423329.6, "taker_buy_quote": 11725.59536 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.02767, "high": 0.0279, "low": 0.02766, "close": 0.02781, "volume": 1973792.2, "close_time": 1766296799999, "quote_volume": 54900.016546, "trades": 753, "taker_buy_base": 1008313.7, "taker_buy_quote": 28048.808984 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.02781, "high": 0.02816, "low": 0.0278, "close": 0.02813, "volume": 5797902.3, "close_time": 1766300399999, "quote_volume": 162453.305134, "trades": 1173, "taker_buy_base": 4351109.0, "taker_buy_quote": 121887.297031 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.02812, "high": 0.02817, "low": 0.02784, "close": 0.02795, "volume": 1414600.1, "close_time": 1766303999999, "quote_volume": 39633.596133, "trades": 673, "taker_buy_base": 715917.9, "taker_buy_quote": 20058.611468 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.02796, "high": 0.02826, "low": 0.02789, "close": 0.02814, "volume": 1097786.6, "close_time": 1766307599999, "quote_volume": 30837.244732, "trades": 952, "taker_buy_base": 610013.3, "taker_buy_quote": 17126.479908 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.02814, "high": 0.02822, "low": 0.02797, "close": 0.02806, "volume": 1898195.9, "close_time": 1766311199999, "quote_volume": 53299.916206, "trades": 1243, "taker_buy_base": 927966.2, "taker_buy_quote": 26065.25634 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.02807, "high": 0.0281, "low": 0.02769, "close": 0.02774, "volume": 2402444.7, "close_time": 1766314799999, "quote_volume": 66993.164465, "trades": 1010, "taker_buy_base": 982826.1, "taker_buy_quote": 27426.502383 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.02775, "high": 0.02789, "low": 0.02766, "close": 0.02766, "volume": 2041139.9, "close_time": 1766318399999, "quote_volume": 56677.871324, "trades": 814, "taker_buy_base": 1122008.4, "taker_buy_quote": 31174.154105 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.02765, "high": 0.02777, "low": 0.0274, "close": 0.02755, "volume": 1352032.5, "close_time": 1766321999999, "quote_volume": 37300.073476, "trades": 1050, "taker_buy_base": 572490.7, "taker_buy_quote": 15795.032435 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.02755, "high": 0.02755, "low": 0.02659, "close": 0.02667, "volume": 24055301.3, "close_time": 1766325599999, "quote_volume": 648187.747141, "trades": 6204, "taker_buy_base": 8778982.5, "taker_buy_quote": 236710.488618 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.02666, "high": 0.02701, "low": 0.02662, "close": 0.02686, "volume": 2890692.5, "close_time": 1766329199999, "quote_volume": 77618.126749, "trades": 1448, "taker_buy_base": 1266927.4, "taker_buy_quote": 34018.346811 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.02684, "high": 0.02692, "low": 0.0266, "close": 0.02681, "volume": 4484126.8, "close_time": 1766332799999, "quote_volume": 120066.956817, "trades": 1700, "taker_buy_base": 2939831.2, "taker_buy_quote": 78742.258843 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0268, "high": 0.02714, "low": 0.02669, "close": 0.02708, "volume": 6519080.4, "close_time": 1766336399999, "quote_volume": 175864.317318, "trades": 1556, "taker_buy_base": 4876876.1, "taker_buy_quote": 131635.971153 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.02709, "high": 0.02725, "low": 0.02695, "close": 0.02698, "volume": 3419119.2, "close_time": 1766339999999, "quote_volume": 92732.918421, "trades": 1081, "taker_buy_base": 1412635.3, "taker_buy_quote": 38310.50841 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.02697, "high": 0.0271, "low": 0.02676, "close": 0.02706, "volume": 2595491.4, "close_time": 1766343599999, "quote_volume": 69891.698968, "trades": 1129, "taker_buy_base": 1167869.1, "taker_buy_quote": 31486.182749 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.02707, "high": 0.02722, "low": 0.02687, "close": 0.02704, "volume": 4225802.4, "close_time": 1766347199999, "quote_volume": 114264.259896, "trades": 1260, "taker_buy_base": 1820229.4, "taker_buy_quote": 49242.392863 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.02705, "high": 0.02706, "low": 0.0268, "close": 0.02684, "volume": 1585392.8, "close_time": 1766350799999, "quote_volume": 42669.59344, "trades": 589, "taker_buy_base": 599022.7, "taker_buy_quote": 16129.823807 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.02684, "high": 0.02696, "low": 0.02665, "close": 0.02669, "volume": 958592.6, "close_time": 1766354399999, "quote_volume": 25719.793937, "trades": 588, "taker_buy_base": 340386.7, "taker_buy_quote": 9134.122109 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.02668, "high": 0.02717, "low": 0.02664, "close": 0.02717, "volume": 2769541.0, "close_time": 1766357999999, "quote_volume": 74365.474417, "trades": 733, "taker_buy_base": 1570744.7, "taker_buy_quote": 42227.86377 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.02717, "high": 0.02743, "low": 0.02709, "close": 0.02717, "volume": 3276479.3, "close_time": 1766361599999, "quote_volume": 89395.850763, "trades": 1005, "taker_buy_base": 1414183.2, "taker_buy_quote": 38514.666367 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02717, "high": 0.02795, "low": 0.02717, "close": 0.02754, "volume": 8490016.2, "close_time": 1766365199999, "quote_volume": 235126.853999, "trades": 3859, "taker_buy_base": 3864846.9, "taker_buy_quote": 106913.590809 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.02754, "high": 0.02787, "low": 0.02737, "close": 0.02744, "volume": 3057957.2, "close_time": 1766368799999, "quote_volume": 84479.814093, "trades": 1874, "taker_buy_base": 1711373.4, "taker_buy_quote": 47270.674523 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.02744, "high": 0.02744, "low": 0.02695, "close": 0.02723, "volume": 6739067.5, "close_time": 1766372399999, "quote_volume": 182874.267993, "trades": 2972, "taker_buy_base": 3011901.2, "taker_buy_quote": 81819.808153 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.02723, "high": 0.02757, "low": 0.02718, "close": 0.0274, "volume": 3331433.2, "close_time": 1766375999999, "quote_volume": 91318.985721, "trades": 1089, "taker_buy_base": 1856185.3, "taker_buy_quote": 50832.596952 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.02741, "high": 0.0276, "low": 0.0274, "close": 0.02752, "volume": 1767798.5, "close_time": 1766379599999, "quote_volume": 48592.909222, "trades": 910, "taker_buy_base": 937779.2, "taker_buy_quote": 25775.321533 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.02753, "high": 0.02771, "low": 0.02744, "close": 0.02747, "volume": 1995569.9, "close_time": 1766383199999, "quote_volume": 55014.18332, "trades": 1066, "taker_buy_base": 1012027.0, "taker_buy_quote": 27901.074333 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.02746, "high": 0.02773, "low": 0.02738, "close": 0.02757, "volume": 3010350.5, "close_time": 1766386799999, "quote_volume": 82980.075582, "trades": 947, "taker_buy_base": 1751615.1, "taker_buy_quote": 48263.443048 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.02757, "high": 0.02789, "low": 0.02753, "close": 0.0278, "volume": 2293740.0, "close_time": 1766390399999, "quote_volume": 63732.989225, "trades": 1056, "taker_buy_base": 1119202.3, "taker_buy_quote": 31099.387354 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0278, "high": 0.02809, "low": 0.02759, "close": 0.02764, "volume": 4717862.4, "close_time": 1766393999999, "quote_volume": 131204.998335, "trades": 2243, "taker_buy_base": 2338796.6, "taker_buy_quote": 65083.298487 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.02764, "high": 0.02791, "low": 0.02757, "close": 0.02783, "volume": 3090337.9, "close_time": 1766397599999, "quote_volume": 85844.115092, "trades": 1414, "taker_buy_base": 1085103.9, "taker_buy_quote": 30112.950764 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.02784, "high": 0.02786, "low": 0.02769, "close": 0.0277, "volume": 1410101.6, "close_time": 1766401199999, "quote_volume": 39130.283142, "trades": 784, "taker_buy_base": 626648.8, "taker_buy_quote": 17389.231017 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.02771, "high": 0.02781, "low": 0.02758, "close": 0.02772, "volume": 2811076.5, "close_time": 1766404799999, "quote_volume": 77877.097794, "trades": 1137, "taker_buy_base": 1406279.2, "taker_buy_quote": 38972.23247 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.02772, "high": 0.02798, "low": 0.02761, "close": 0.02773, "volume": 2856709.4, "close_time": 1766408399999, "quote_volume": 79402.11642, "trades": 1547, "taker_buy_base": 1272837.2, "taker_buy_quote": 35423.164061 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.02774, "high": 0.02777, "low": 0.02747, "close": 0.02764, "volume": 4083421.6, "close_time": 1766411999999, "quote_volume": 112778.036834, "trades": 1437, "taker_buy_base": 1947112.4, "taker_buy_quote": 53784.481116 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.02765, "high": 0.0279, "low": 0.02743, "close": 0.0277, "volume": 6302578.7, "close_time": 1766415599999, "quote_volume": 174657.023445, "trades": 3084, "taker_buy_base": 3090957.5, "taker_buy_quote": 85654.3045 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.02772, "high": 0.02782, "low": 0.02737, "close": 0.02766, "volume": 6405225.2, "close_time": 1766419199999, "quote_volume": 176708.106919, "trades": 3402, "taker_buy_base": 3244357.3, "taker_buy_quote": 89529.13184 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.02767, "high": 0.02796, "low": 0.02765, "close": 0.02779, "volume": 2944989.3, "close_time": 1766422799999, "quote_volume": 81890.176469, "trades": 1661, "taker_buy_base": 1519863.2, "taker_buy_quote": 42259.257489 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.02778, "high": 0.02784, "low": 0.02755, "close": 0.02784, "volume": 3694751.5, "close_time": 1766426399999, "quote_volume": 102257.852712, "trades": 1372, "taker_buy_base": 2694984.2, "taker_buy_quote": 74601.018359 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.02784, "high": 0.02811, "low": 0.02784, "close": 0.02797, "volume": 5901232.3, "close_time": 1766429999999, "quote_volume": 165287.962589, "trades": 1938, "taker_buy_base": 3381149.6, "taker_buy_quote": 94698.227608 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.02799, "high": 0.02803, "low": 0.0274, "close": 0.02747, "volume": 6187976.0, "close_time": 1766433599999, "quote_volume": 171759.832098, "trades": 2598, "taker_buy_base": 3339984.0, "taker_buy_quote": 92830.817468 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.02746, "high": 0.0278, "low": 0.0273, "close": 0.02751, "volume": 6459532.9, "close_time": 1766437199999, "quote_volume": 177881.855646, "trades": 3095, "taker_buy_base": 3781883.4, "taker_buy_quote": 104204.079659 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.02751, "high": 0.02806, "low": 0.02751, "close": 0.02798, "volume": 4060212.5, "close_time": 1766440799999, "quote_volume": 113213.792527, "trades": 1723, "taker_buy_base": 2682180.1, "taker_buy_quote": 74792.03359 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.02797, "high": 0.02858, "low": 0.02786, "close": 0.02837, "volume": 11207477.2, "close_time": 1766444399999, "quote_volume": 316637.270958, "trades": 2773, "taker_buy_base": 6798700.1, "taker_buy_quote": 191873.826733 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.02837, "high": 0.0286, "low": 0.02813, "close": 0.02833, "volume": 5368070.5, "close_time": 1766447999999, "quote_volume": 152210.483058, "trades": 1858, "taker_buy_base": 2982134.2, "taker_buy_quote": 84623.281318 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02832, "high": 0.0287, "low": 0.02829, "close": 0.02852, "volume": 6032031.4, "close_time": 1766451599999, "quote_volume": 171885.953775, "trades": 1970, "taker_buy_base": 2828547.2, "taker_buy_quote": 80619.134305 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.02852, "high": 0.0287, "low": 0.0281, "close": 0.02822, "volume": 3335902.4, "close_time": 1766455199999, "quote_volume": 94809.668015, "trades": 1299, "taker_buy_base": 1257211.7, "taker_buy_quote": 35727.928761 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.02821, "high": 0.02841, "low": 0.02795, "close": 0.02796, "volume": 4199045.5, "close_time": 1766458799999, "quote_volume": 118244.318727, "trades": 1740, "taker_buy_base": 1981216.8, "taker_buy_quote": 55838.813974 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.02796, "high": 0.02827, "low": 0.02783, "close": 0.02792, "volume": 3061495.7, "close_time": 1766462399999, "quote_volume": 85846.331764, "trades": 1317, "taker_buy_base": 1412411.4, "taker_buy_quote": 39611.056287 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.02791, "high": 0.02811, "low": 0.02772, "close": 0.02772, "volume": 4474346.0, "close_time": 1766465999999, "quote_volume": 124884.616354, "trades": 1294, "taker_buy_base": 2538797.1, "taker_buy_quote": 70902.49452 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.02772, "high": 0.02773, "low": 0.02747, "close": 0.02768, "volume": 3605184.5, "close_time": 1766469599999, "quote_volume": 99622.852537, "trades": 1368, "taker_buy_base": 1647071.7, "taker_buy_quote": 45514.728308 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.02767, "high": 0.0277, "low": 0.02738, "close": 0.0274, "volume": 3236663.3, "close_time": 1766473199999, "quote_volume": 89067.115855, "trades": 1774, "taker_buy_base": 1566495.3, "taker_buy_quote": 43121.740016 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.02741, "high": 0.02756, "low": 0.02733, "close": 0.02745, "volume": 2281016.5, "close_time": 1766476799999, "quote_volume": 62633.868809, "trades": 1104, "taker_buy_base": 1233659.9, "taker_buy_quote": 33881.427661 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.02746, "high": 0.02769, "low": 0.02704, "close": 0.02733, "volume": 9603510.7, "close_time": 1766480399999, "quote_volume": 261705.35934, "trades": 2183, "taker_buy_base": 3546244.8, "taker_buy_quote": 96855.30317 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.02734, "high": 0.02778, "low": 0.02725, "close": 0.02773, "volume": 7382427.3, "close_time": 1766483999999, "quote_volume": 203049.425232, "trades": 1972, "taker_buy_base": 4854846.3, "taker_buy_quote": 133565.250384 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.02774, "high": 0.02791, "low": 0.0276, "close": 0.02763, "volume": 2956448.8, "close_time": 1766487599999, "quote_volume": 82020.168219, "trades": 1204, "taker_buy_base": 1317394.2, "taker_buy_quote": 36556.336598 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.02762, "high": 0.02774, "low": 0.02755, "close": 0.02759, "volume": 3689835.1, "close_time": 1766491199999, "quote_volume": 101882.29247, "trades": 1171, "taker_buy_base": 1277347.1, "taker_buy_quote": 35266.219086 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.02759, "high": 0.02768, "low": 0.02737, "close": 0.02745, "volume": 5346896.6, "close_time": 1766494799999, "quote_volume": 147107.747617, "trades": 1700, "taker_buy_base": 2251736.3, "taker_buy_quote": 61916.351866 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.02744, "high": 0.02831, "low": 0.02744, "close": 0.02788, "volume": 16870033.0, "close_time": 1766498399999, "quote_volume": 471647.493319, "trades": 5548, "taker_buy_base": 9255582.5, "taker_buy_quote": 258755.134033 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.02789, "high": 0.028, "low": 0.02724, "close": 0.02748, "volume": 14479637.5, "close_time": 1766501999999, "quote_volume": 399821.510575, "trades": 6579, "taker_buy_base": 6079296.1, "taker_buy_quote": 167813.615907 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.02748, "high": 0.02812, "low": 0.02738, "close": 0.02804, "volume": 10100267.1, "close_time": 1766505599999, "quote_volume": 279662.774363, "trades": 4559, "taker_buy_base": 4941499.8, "taker_buy_quote": 136942.291462 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.02803, "high": 0.02859, "low": 0.02788, "close": 0.02826, "volume": 13219642.6, "close_time": 1766509199999, "quote_volume": 373224.174166, "trades": 6257, "taker_buy_base": 6725685.2, "taker_buy_quote": 189870.929225 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.02826, "high": 0.02829, "low": 0.02778, "close": 0.02779, "volume": 5329845.9, "close_time": 1766512799999, "quote_volume": 149882.771081, "trades": 2810, "taker_buy_base": 2445321.4, "taker_buy_quote": 68768.171796 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0278, "high": 0.02847, "low": 0.02774, "close": 0.0283, "volume": 7284557.7, "close_time": 1766516399999, "quote_volume": 204907.730414, "trades": 3372, "taker_buy_base": 3951923.5, "taker_buy_quote": 111198.306991 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.02831, "high": 0.02839, "low": 0.0281, "close": 0.02826, "volume": 4927297.1, "close_time": 1766519999999, "quote_volume": 139125.932254, "trades": 1910, "taker_buy_base": 2504618.5, "taker_buy_quote": 70725.938642 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.02825, "high": 0.02901, "low": 0.02816, "close": 0.02855, "volume": 8240054.1, "close_time": 1766523599999, "quote_volume": 236210.77314, "trades": 3176, "taker_buy_base": 4673011.2, "taker_buy_quote": 133943.227437 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.02856, "high": 0.02878, "low": 0.02851, "close": 0.02865, "volume": 4956592.8, "close_time": 1766527199999, "quote_volume": 141966.030828, "trades": 1855, "taker_buy_base": 2748138.4, "taker_buy_quote": 78727.809044 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.02865, "high": 0.029, "low": 0.02823, "close": 0.02851, "volume": 6286557.7, "close_time": 1766530799999, "quote_volume": 179821.437133, "trades": 2117, "taker_buy_base": 3042694.7, "taker_buy_quote": 87013.498852 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.02851, "high": 0.02889, "low": 0.02841, "close": 0.02884, "volume": 6257394.2, "close_time": 1766534399999, "quote_volume": 179767.428121, "trades": 2415, "taker_buy_base": 3222529.4, "taker_buy_quote": 92541.022967 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02884, "high": 0.02902, "low": 0.02866, "close": 0.029, "volume": 4847362.3, "close_time": 1766537999999, "quote_volume": 139914.963276, "trades": 2275, "taker_buy_base": 2254775.6, "taker_buy_quote": 65140.217019 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.02901, "high": 0.02913, "low": 0.02855, "close": 0.02859, "volume": 3664247.4, "close_time": 1766541599999, "quote_volume": 105732.481338, "trades": 1711, "taker_buy_base": 1396726.0, "taker_buy_quote": 40294.38276 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0286, "high": 0.02869, "low": 0.02798, "close": 0.02809, "volume": 3883266.5, "close_time": 1766545199999, "quote_volume": 110113.679435, "trades": 1906, "taker_buy_base": 1571058.5, "taker_buy_quote": 44587.189385 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.02808, "high": 0.02815, "low": 0.02775, "close": 0.02808, "volume": 4084309.5, "close_time": 1766548799999, "quote_volume": 114134.630353, "trades": 1626, "taker_buy_base": 1909860.8, "taker_buy_quote": 53385.294911 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.02809, "high": 0.02824, "low": 0.02763, "close": 0.02767, "volume": 3236456.4, "close_time": 1766552399999, "quote_volume": 90332.760005, "trades": 1548, "taker_buy_base": 1332747.1, "taker_buy_quote": 37211.496834 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.02766, "high": 0.02778, "low": 0.02744, "close": 0.02752, "volume": 3507942.4, "close_time": 1766555999999, "quote_volume": 96836.992538, "trades": 1547, "taker_buy_base": 1880786.0, "taker_buy_quote": 51959.673595 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.02752, "high": 0.02789, "low": 0.02743, "close": 0.02781, "volume": 3517229.9, "close_time": 1766559599999, "quote_volume": 97263.971401, "trades": 1634, "taker_buy_base": 2006019.7, "taker_buy_quote": 55476.827037 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.02782, "high": 0.02815, "low": 0.02781, "close": 0.0279, "volume": 5977173.6, "close_time": 1766563199999, "quote_volume": 167101.026602, "trades": 2466, "taker_buy_base": 3544846.6, "taker_buy_quote": 99118.671608 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0279, "high": 0.02802, "low": 0.0276, "close": 0.02777, "volume": 5564070.4, "close_time": 1766566799999, "quote_volume": 154819.527849, "trades": 2120, "taker_buy_base": 3420690.6, "taker_buy_quote": 95215.920646 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.02778, "high": 0.02789, "low": 0.02763, "close": 0.02771, "volume": 3453170.8, "close_time": 1766570399999, "quote_volume": 95891.16198, "trades": 1470, "taker_buy_base": 1895484.3, "taker_buy_quote": 52627.440171 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0277, "high": 0.02784, "low": 0.0276, "close": 0.02762, "volume": 2259280.3, "close_time": 1766573999999, "quote_volume": 62651.721776, "trades": 1080, "taker_buy_base": 1149359.0, "taker_buy_quote": 31882.755206 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.02762, "high": 0.02795, "low": 0.02762, "close": 0.02763, "volume": 2690018.0, "close_time": 1766577599999, "quote_volume": 74738.257094, "trades": 1497, "taker_buy_base": 1187253.7, "taker_buy_quote": 33001.055589 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.02763, "high": 0.02783, "low": 0.02753, "close": 0.02777, "volume": 3338088.5, "close_time": 1766581199999, "quote_volume": 92412.78898, "trades": 1884, "taker_buy_base": 1794647.3, "taker_buy_quote": 49707.336269 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.02776, "high": 0.02776, "low": 0.0273, "close": 0.02753, "volume": 5208317.2, "close_time": 1766584799999, "quote_volume": 143087.943065, "trades": 1534, "taker_buy_base": 1678151.3, "taker_buy_quote": 46175.314676 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.02754, "high": 0.02802, "low": 0.02732, "close": 0.02789, "volume": 6884031.6, "close_time": 1766588399999, "quote_volume": 190620.365455, "trades": 3940, "taker_buy_base": 3920585.5, "taker_buy_quote": 108625.582333 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0279, "high": 0.02834, "low": 0.02778, "close": 0.02822, "volume": 4896975.2, "close_time": 1766591999999, "quote_volume": 137637.437589, "trades": 3296, "taker_buy_base": 2665549.2, "taker_buy_quote": 74939.414436 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.02823, "high": 0.02857, "low": 0.02804, "close": 0.02843, "volume": 5813560.9, "close_time": 1766595599999, "quote_volume": 164654.084958, "trades": 3444, "taker_buy_base": 3107012.8, "taker_buy_quote": 87999.617398 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.02843, "high": 0.02853, "low": 0.02806, "close": 0.02815, "volume": 3420312.2, "close_time": 1766599199999, "quote_volume": 96673.143694, "trades": 1984, "taker_buy_base": 1349987.6, "taker_buy_quote": 38222.234836 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.02815, "high": 0.02846, "low": 0.02812, "close": 0.02824, "volume": 5652929.4, "close_time": 1766602799999, "quote_volume": 159871.470109, "trades": 2013, "taker_buy_base": 2693634.2, "taker_buy_quote": 76130.682054 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.02823, "high": 0.02829, "low": 0.02808, "close": 0.02825, "volume": 2724689.2, "close_time": 1766606399999, "quote_volume": 76757.84942, "trades": 1287, "taker_buy_base": 1320844.3, "taker_buy_quote": 37221.05525 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.02826, "high": 0.02852, "low": 0.02817, "close": 0.02829, "volume": 3433103.2, "close_time": 1766609999999, "quote_volume": 97309.330711, "trades": 1368, "taker_buy_base": 1158090.5, "taker_buy_quote": 32819.613876 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.02829, "high": 0.02838, "low": 0.02818, "close": 0.02826, "volume": 2028919.0, "close_time": 1766613599999, "quote_volume": 57328.231967, "trades": 874, "taker_buy_base": 1144401.2, "taker_buy_quote": 32346.907211 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.02827, "high": 0.02877, "low": 0.02826, "close": 0.02857, "volume": 3016525.0, "close_time": 1766617199999, "quote_volume": 86170.437354, "trades": 1112, "taker_buy_base": 1551245.1, "taker_buy_quote": 44282.078353 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.02856, "high": 0.02856, "low": 0.02829, "close": 0.02831, "volume": 1360788.4, "close_time": 1766620799999, "quote_volume": 38607.143269, "trades": 726, "taker_buy_base": 581358.3, "taker_buy_quote": 16494.059425 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.02831, "high": 0.02838, "low": 0.02809, "close": 0.0281, "volume": 1598820.6, "close_time": 1766624399999, "quote_volume": 45133.890579, "trades": 829, "taker_buy_base": 556669.9, "taker_buy_quote": 15711.218951 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0281, "high": 0.02827, "low": 0.02806, "close": 0.02822, "volume": 803863.7, "close_time": 1766627999999, "quote_volume": 22665.977761, "trades": 412, "taker_buy_base": 558260.9, "taker_buy_quote": 15737.015108 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.02822, "high": 0.02869, "low": 0.02817, "close": 0.02863, "volume": 2767667.3, "close_time": 1766631599999, "quote_volume": 78829.755641, "trades": 1128, "taker_buy_base": 1689067.6, "taker_buy_quote": 48100.631149 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.02864, "high": 0.0289, "low": 0.02852, "close": 0.0288, "volume": 3326495.1, "close_time": 1766635199999, "quote_volume": 95746.269402, "trades": 1434, "taker_buy_base": 1441158.1, "taker_buy_quote": 41463.066047 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.02881, "high": 0.02894, "low": 0.02866, "close": 0.02891, "volume": 4009271.4, "close_time": 1766638799999, "quote_volume": 115329.609895, "trades": 1673, "taker_buy_base": 1804046.5, "taker_buy_quote": 51915.094848 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0289, "high": 0.02892, "low": 0.02877, "close": 0.02878, "volume": 1126210.9, "close_time": 1766642399999, "quote_volume": 32474.557963, "trades": 835, "taker_buy_base": 430634.5, "taker_buy_quote": 12414.207213 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.02878, "high": 0.02897, "low": 0.02874, "close": 0.02889, "volume": 2541684.2, "close_time": 1766645999999, "quote_volume": 73408.808439, "trades": 1074, "taker_buy_base": 1483535.5, "taker_buy_quote": 42853.249375 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.02889, "high": 0.02929, "low": 0.02872, "close": 0.02913, "volume": 5611453.4, "close_time": 1766649599999, "quote_volume": 162385.965063, "trades": 2222, "taker_buy_base": 2773197.4, "taker_buy_quote": 80236.677283 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.02914, "high": 0.02939, "low": 0.02893, "close": 0.02933, "volume": 5398742.3, "close_time": 1766653199999, "quote_volume": 157388.194676, "trades": 2691, "taker_buy_base": 2007454.3, "taker_buy_quote": 58591.47912 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.02932, "high": 0.02935, "low": 0.02894, "close": 0.02896, "volume": 3975440.0, "close_time": 1766656799999, "quote_volume": 115739.434868, "trades": 1959, "taker_buy_base": 1753891.5, "taker_buy_quote": 51089.410231 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.02895, "high": 0.02895, "low": 0.02849, "close": 0.02858, "volume": 4401830.2, "close_time": 1766660399999, "quote_volume": 126372.030501, "trades": 2440, "taker_buy_base": 1528569.4, "taker_buy_quote": 43907.666551 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.02857, "high": 0.02882, "low": 0.02856, "close": 0.02868, "volume": 2859389.1, "close_time": 1766663999999, "quote_volume": 82033.848085, "trades": 1381, "taker_buy_base": 1161275.8, "taker_buy_quote": 33311.920289 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.02867, "high": 0.0289, "low": 0.02865, "close": 0.02886, "volume": 2089056.0, "close_time": 1766667599999, "quote_volume": 60173.254911, "trades": 1149, "taker_buy_base": 965010.5, "taker_buy_quote": 27805.416545 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.02886, "high": 0.029, "low": 0.0286, "close": 0.02862, "volume": 2930947.7, "close_time": 1766671199999, "quote_volume": 84491.25436, "trades": 1802, "taker_buy_base": 1511865.1, "taker_buy_quote": 43580.222197 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.02861, "high": 0.02869, "low": 0.02833, "close": 0.0284, "volume": 3342865.5, "close_time": 1766674799999, "quote_volume": 95093.787481, "trades": 1211, "taker_buy_base": 1788753.3, "taker_buy_quote": 50878.660911 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.02841, "high": 0.02887, "low": 0.02834, "close": 0.02871, "volume": 5861676.6, "close_time": 1766678399999, "quote_volume": 167525.937224, "trades": 3230, "taker_buy_base": 2478120.7, "taker_buy_quote": 70881.833202 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.02872, "high": 0.02895, "low": 0.02861, "close": 0.02861, "volume": 2101849.1, "close_time": 1766681999999, "quote_volume": 60509.351162, "trades": 1404, "taker_buy_base": 1020492.4, "taker_buy_quote": 29402.968753 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0286, "high": 0.02868, "low": 0.02849, "close": 0.02862, "volume": 1618921.7, "close_time": 1766685599999, "quote_volume": 46267.458033, "trades": 999, "taker_buy_base": 963424.2, "taker_buy_quote": 27532.093555 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.02863, "high": 0.02896, "low": 0.02863, "close": 0.02882, "volume": 4980374.8, "close_time": 1766689199999, "quote_volume": 143626.841345, "trades": 2159, "taker_buy_base": 3134288.7, "taker_buy_quote": 90389.581631 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.02882, "high": 0.02886, "low": 0.02861, "close": 0.02878, "volume": 2652453.1, "close_time": 1766692799999, "quote_volume": 76218.207224, "trades": 1104, "taker_buy_base": 1309111.4, "taker_buy_quote": 37623.838248 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02879, "high": 0.02885, "low": 0.02856, "close": 0.02866, "volume": 1052725.3, "close_time": 1766696399999, "quote_volume": 30174.507855, "trades": 776, "taker_buy_base": 466745.9, "taker_buy_quote": 13376.371154 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.02866, "high": 0.02873, "low": 0.02846, "close": 0.02854, "volume": 2550190.8, "close_time": 1766699999999, "quote_volume": 72923.827933, "trades": 761, "taker_buy_base": 1609940.1, "taker_buy_quote": 46036.96764 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.02857, "high": 0.02864, "low": 0.02786, "close": 0.02798, "volume": 2865854.8, "close_time": 1766703599999, "quote_volume": 80913.608809, "trades": 1581, "taker_buy_base": 1310609.0, "taker_buy_quote": 37050.108647 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.02799, "high": 0.02817, "low": 0.02754, "close": 0.02761, "volume": 4687494.5, "close_time": 1766707199999, "quote_volume": 130000.98795, "trades": 2684, "taker_buy_base": 1621597.7, "taker_buy_quote": 44966.704954 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0276, "high": 0.02801, "low": 0.02757, "close": 0.02799, "volume": 4355733.5, "close_time": 1766710799999, "quote_volume": 121310.084136, "trades": 2008, "taker_buy_base": 2283640.6, "taker_buy_quote": 63620.552601 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.028, "high": 0.02893, "low": 0.02796, "close": 0.02892, "volume": 5464968.7, "close_time": 1766714399999, "quote_volume": 156562.577808, "trades": 2754, "taker_buy_base": 3375366.4, "taker_buy_quote": 96745.289186 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.02892, "high": 0.03029, "low": 0.02879, "close": 0.02935, "volume": 17433435.8, "close_time": 1766717999999, "quote_volume": 518279.86492, "trades": 8156, "taker_buy_base": 9913316.0, "taker_buy_quote": 294689.159735 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.02935, "high": 0.02937, "low": 0.02892, "close": 0.02904, "volume": 3277298.6, "close_time": 1766721599999, "quote_volume": 95535.820944, "trades": 1544, "taker_buy_base": 1449087.2, "taker_buy_quote": 42293.664802 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.02904, "high": 0.02966, "low": 0.02878, "close": 0.02939, "volume": 5376810.7, "close_time": 1766725199999, "quote_volume": 156983.603567, "trades": 2577, "taker_buy_base": 2323872.0, "taker_buy_quote": 67810.560425 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.02939, "high": 0.02971, "low": 0.02927, "close": 0.02969, "volume": 4375225.8, "close_time": 1766728799999, "quote_volume": 128842.917736, "trades": 2103, "taker_buy_base": 2711387.4, "taker_buy_quote": 79876.856322 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.02969, "high": 0.03, "low": 0.02932, "close": 0.02945, "volume": 9716408.9, "close_time": 1766732399999, "quote_volume": 288361.724958, "trades": 4448, "taker_buy_base": 5266189.1, "taker_buy_quote": 156361.474042 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.02945, "high": 0.02965, "low": 0.02893, "close": 0.02897, "volume": 3845704.4, "close_time": 1766735999999, "quote_volume": 112924.614142, "trades": 1873, "taker_buy_base": 1456138.4, "taker_buy_quote": 42786.40198 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.02896, "high": 0.02933, "low": 0.02895, "close": 0.02916, "volume": 3760765.9, "close_time": 1766739599999, "quote_volume": 109526.626611, "trades": 1858, "taker_buy_base": 2486454.5, "taker_buy_quote": 72417.917022 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.02916, "high": 0.02934, "low": 0.02907, "close": 0.02919, "volume": 2938078.1, "close_time": 1766743199999, "quote_volume": 85734.147136, "trades": 1331, "taker_buy_base": 1522220.6, "taker_buy_quote": 44418.187604 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.02918, "high": 0.02921, "low": 0.02898, "close": 0.02913, "volume": 2912730.8, "close_time": 1766746799999, "quote_volume": 84682.853806, "trades": 1036, "taker_buy_base": 1684121.7, "taker_buy_quote": 48965.093539 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.02913, "high": 0.02919, "low": 0.02884, "close": 0.02904, "volume": 10659536.9, "close_time": 1766750399999, "quote_volume": 309544.474223, "trades": 2570, "taker_buy_base": 6688013.1, "taker_buy_quote": 194161.683303 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02904, "high": 0.02915, "low": 0.0288, "close": 0.02885, "volume": 3891090.0, "close_time": 1766753999999, "quote_volume": 112946.052509, "trades": 1487, "taker_buy_base": 1909876.0, "taker_buy_quote": 55475.28003 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.02885, "high": 0.02902, "low": 0.0288, "close": 0.02895, "volume": 2387605.4, "close_time": 1766757599999, "quote_volume": 68927.186767, "trades": 1094, "taker_buy_base": 1464695.2, "taker_buy_quote": 42289.461459 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.02894, "high": 0.02917, "low": 0.02858, "close": 0.02873, "volume": 7387542.1, "close_time": 1766761199999, "quote_volume": 213648.284471, "trades": 3664, "taker_buy_base": 2919828.8, "taker_buy_quote": 84403.00459 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.02872, "high": 0.02887, "low": 0.02847, "close": 0.02857, "volume": 5163914.5, "close_time": 1766764799999, "quote_volume": 147769.181657, "trades": 3778, "taker_buy_base": 2760960.4, "taker_buy_quote": 79024.047312 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02858, "high": 0.02865, "low": 0.02824, "close": 0.02827, "volume": 2392035.0, "close_time": 1766768399999, "quote_volume": 68156.276768, "trades": 1827, "taker_buy_base": 1161077.2, "taker_buy_quote": 33088.012142 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.02827, "high": 0.02868, "low": 0.02815, "close": 0.02863, "volume": 3301573.7, "close_time": 1766771999999, "quote_volume": 93630.841523, "trades": 1781, "taker_buy_base": 1929680.3, "taker_buy_quote": 54737.538022 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.02863, "high": 0.02901, "low": 0.02858, "close": 0.02887, "volume": 4454380.2, "close_time": 1766775599999, "quote_volume": 128583.659006, "trades": 1651, "taker_buy_base": 2273612.1, "taker_buy_quote": 65558.626192 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.02886, "high": 0.02925, "low": 0.02884, "close": 0.0292, "volume": 1889501.0, "close_time": 1766779199999, "quote_volume": 54870.540459, "trades": 1099, "taker_buy_base": 1336609.7, "taker_buy_quote": 38801.629337 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0292, "high": 0.0296, "low": 0.02912, "close": 0.02925, "volume": 3980433.3, "close_time": 1766782799999, "quote_volume": 117129.528648, "trades": 2067, "taker_buy_base": 2335008.5, "taker_buy_quote": 68706.562536 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.02926, "high": 0.02943, "low": 0.02906, "close": 0.02908, "volume": 2498359.6, "close_time": 1766786399999, "quote_volume": 73079.686887, "trades": 1279, "taker_buy_base": 1158882.7, "taker_buy_quote": 33868.749584 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.02909, "high": 0.02918, "low": 0.02892, "close": 0.02908, "volume": 1141061.7, "close_time": 1766789999999, "quote_volume": 33131.639874, "trades": 747, "taker_buy_base": 630962.9, "taker_buy_quote": 18321.862887 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.02906, "high": 0.02928, "low": 0.02902, "close": 0.02915, "volume": 1236298.6, "close_time": 1766793599999, "quote_volume": 35981.978564, "trades": 886, "taker_buy_base": 606466.8, "taker_buy_quote": 17648.971107 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02916, "high": 0.02944, "low": 0.02914, "close": 0.02917, "volume": 2462044.2, "close_time": 1766797199999, "quote_volume": 72069.740272, "trades": 1174, "taker_buy_base": 1445053.3, "taker_buy_quote": 42302.291247 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.02917, "high": 0.02924, "low": 0.02893, "close": 0.02921, "volume": 2142067.6, "close_time": 1766800799999, "quote_volume": 62225.196848, "trades": 888, "taker_buy_base": 656746.9, "taker_buy_quote": 19094.647853 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.02921, "high": 0.0296, "low": 0.0291, "close": 0.0295, "volume": 4435310.9, "close_time": 1766804399999, "quote_volume": 130330.875585, "trades": 1781, "taker_buy_base": 3161666.9, "taker_buy_quote": 92918.663477 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0295, "high": 0.02995, "low": 0.02943, "close": 0.0299, "volume": 4838688.9, "close_time": 1766807999999, "quote_volume": 143842.554789, "trades": 2366, "taker_buy_base": 2677227.0, "taker_buy_quote": 79608.922316 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.02991, "high": 0.02993, "low": 0.02952, "close": 0.02968, "volume": 4751755.6, "close_time": 1766811599999, "quote_volume": 141201.911966, "trades": 1881, "taker_buy_base": 1753854.3, "taker_buy_quote": 52138.721766 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.02969, "high": 0.02977, "low": 0.02955, "close": 0.02969, "volume": 2468805.5, "close_time": 1766815199999, "quote_volume": 73200.303144, "trades": 1011, "taker_buy_base": 1372517.3, "taker_buy_quote": 40700.375055 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0297, "high": 0.02973, "low": 0.02956, "close": 0.02972, "volume": 1024920.2, "close_time": 1766818799999, "quote_volume": 30389.708431, "trades": 597, "taker_buy_base": 465703.4, "taker_buy_quote": 13811.049052 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.02973, "high": 0.02986, "low": 0.02968, "close": 0.02973, "volume": 880946.6, "close_time": 1766822399999, "quote_volume": 26217.54834, "trades": 801, "taker_buy_base": 498359.0, "taker_buy_quote": 14830.222281 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02974, "high": 0.02989, "low": 0.02966, "close": 0.02972, "volume": 4053468.1, "close_time": 1766825999999, "quote_volume": 120778.910077, "trades": 1741, "taker_buy_base": 1905697.2, "taker_buy_quote": 56784.279301 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.02972, "high": 0.02974, "low": 0.02951, "close": 0.0296, "volume": 2747340.8, "close_time": 1766829599999, "quote_volume": 81448.904843, "trades": 1194, "taker_buy_base": 875641.4, "taker_buy_quote": 25948.303883 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0296, "high": 0.02997, "low": 0.02937, "close": 0.02997, "volume": 4201794.0, "close_time": 1766833199999, "quote_volume": 124752.692632, "trades": 2502, "taker_buy_base": 1961332.7, "taker_buy_quote": 58253.998739 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.02997, "high": 0.03076, "low": 0.02962, "close": 0.03055, "volume": 11141481.2, "close_time": 1766836799999, "quote_volume": 336698.416389, "trades": 5833, "taker_buy_base": 5468300.9, "taker_buy_quote": 165353.032597 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.03054, "high": 0.03151, "low": 0.03024, "close": 0.03088, "volume": 33251611.8, "close_time": 1766840399999, "quote_volume": 1030389.135402, "trades": 9779, "taker_buy_base": 19346296.8, "taker_buy_quote": 599656.729853 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.03088, "high": 0.03155, "low": 0.03082, "close": 0.03148, "volume": 16584117.3, "close_time": 1766843999999, "quote_volume": 517553.866284, "trades": 8989, "taker_buy_base": 8927363.3, "taker_buy_quote": 278644.074104 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.03147, "high": 0.03198, "low": 0.0313, "close": 0.03169, "volume": 17721656.0, "close_time": 1766847599999, "quote_volume": 560461.073966, "trades": 8595, "taker_buy_base": 8457424.6, "taker_buy_quote": 267591.285864 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.03169, "high": 0.03359, "low": 0.0316, "close": 0.03286, "volume": 69328115.2, "close_time": 1766851199999, "quote_volume": 2269925.15454, "trades": 26234, "taker_buy_base": 35228090.1, "taker_buy_quote": 1153021.018924 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.03286, "high": 0.03323, "low": 0.03191, "close": 0.03197, "volume": 27864618.4, "close_time": 1766854799999, "quote_volume": 907545.531748, "trades": 12373, "taker_buy_base": 14503734.2, "taker_buy_quote": 472773.689552 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.03197, "high": 0.03224, "low": 0.03141, "close": 0.03171, "volume": 18601447.7, "close_time": 1766858399999, "quote_volume": 588682.989955, "trades": 7455, "taker_buy_base": 8626978.2, "taker_buy_quote": 272980.90791 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.03172, "high": 0.03201, "low": 0.03113, "close": 0.03143, "volume": 9764040.2, "close_time": 1766861999999, "quote_volume": 306994.55076, "trades": 4843, "taker_buy_base": 4771974.7, "taker_buy_quote": 150104.392264 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.03144, "high": 0.03153, "low": 0.03118, "close": 0.0313, "volume": 6657295.9, "close_time": 1766865599999, "quote_volume": 208882.60953, "trades": 3070, "taker_buy_base": 3010002.5, "taker_buy_quote": 94503.617672 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.03128, "high": 0.03138, "low": 0.03087, "close": 0.0311, "volume": 6952325.5, "close_time": 1766869199999, "quote_volume": 215992.9983, "trades": 3010, "taker_buy_base": 2535227.2, "taker_buy_quote": 78772.571182 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0311, "high": 0.03158, "low": 0.0311, "close": 0.03126, "volume": 4514863.7, "close_time": 1766872799999, "quote_volume": 141539.232131, "trades": 2063, "taker_buy_base": 2085772.0, "taker_buy_quote": 65403.648484 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.03126, "high": 0.03162, "low": 0.03113, "close": 0.03128, "volume": 5010934.5, "close_time": 1766876399999, "quote_volume": 157237.73923, "trades": 2102, "taker_buy_base": 2196111.9, "taker_buy_quote": 68906.201995 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.03127, "high": 0.03155, "low": 0.03123, "close": 0.03143, "volume": 3396020.7, "close_time": 1766879999999, "quote_volume": 106498.383689, "trades": 1934, "taker_buy_base": 1847080.2, "taker_buy_quote": 57918.880836 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03143, "high": 0.03148, "low": 0.03128, "close": 0.0314, "volume": 2099117.9, "close_time": 1766883599999, "quote_volume": 65844.337718, "trades": 1304, "taker_buy_base": 1275672.1, "taker_buy_quote": 40019.941225 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0314, "high": 0.03152, "low": 0.03112, "close": 0.03113, "volume": 3198048.1, "close_time": 1766887199999, "quote_volume": 100264.705122, "trades": 1538, "taker_buy_base": 984319.6, "taker_buy_quote": 30841.545827 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.03113, "high": 0.03129, "low": 0.03112, "close": 0.03123, "volume": 3800140.1, "close_time": 1766890799999, "quote_volume": 118613.537109, "trades": 1134, "taker_buy_base": 2241142.9, "taker_buy_quote": 69948.061946 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.03123, "high": 0.03147, "low": 0.0312, "close": 0.03129, "volume": 1916698.6, "close_time": 1766894399999, "quote_volume": 59981.419787, "trades": 851, "taker_buy_base": 1398692.0, "taker_buy_quote": 43760.911937 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.03128, "high": 0.03155, "low": 0.03126, "close": 0.03153, "volume": 1036465.9, "close_time": 1766897999999, "quote_volume": 32583.13913, "trades": 768, "taker_buy_base": 542354.0, "taker_buy_quote": 17051.046775 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.03152, "high": 0.03192, "low": 0.03147, "close": 0.03172, "volume": 4051863.4, "close_time": 1766901599999, "quote_volume": 128504.170689, "trades": 2046, "taker_buy_base": 2623423.9, "taker_buy_quote": 83213.019093 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0317, "high": 0.03184, "low": 0.03154, "close": 0.03156, "volume": 2778417.0, "close_time": 1766905199999, "quote_volume": 87943.167823, "trades": 1388, "taker_buy_base": 931247.5, "taker_buy_quote": 29468.854479 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.03156, "high": 0.03164, "low": 0.03149, "close": 0.03153, "volume": 1216018.9, "close_time": 1766908799999, "quote_volume": 38376.941146, "trades": 781, "taker_buy_base": 733087.8, "taker_buy_quote": 23141.6532 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.03154, "high": 0.03163, "low": 0.03113, "close": 0.03125, "volume": 4408402.6, "close_time": 1766912399999, "quote_volume": 137984.123553, "trades": 1950, "taker_buy_base": 1955068.6, "taker_buy_quote": 61207.306564 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.03124, "high": 0.03125, "low": 0.03091, "close": 0.031, "volume": 4058351.3, "close_time": 1766915999999, "quote_volume": 126169.349283, "trades": 1621, "taker_buy_base": 1864682.6, "taker_buy_quote": 57972.830278 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.031, "high": 0.03116, "low": 0.0309, "close": 0.03091, "volume": 2381188.4, "close_time": 1766919599999, "quote_volume": 73873.169487, "trades": 977, "taker_buy_base": 1359547.1, "taker_buy_quote": 42161.286723 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.03092, "high": 0.031, "low": 0.03025, "close": 0.03068, "volume": 19504012.2, "close_time": 1766923199999, "quote_volume": 596605.927497, "trades": 4126, "taker_buy_base": 6117804.8, "taker_buy_quote": 187097.663354 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.03069, "high": 0.03072, "low": 0.03052, "close": 0.03058, "volume": 2725824.9, "close_time": 1766926799999, "quote_volume": 83477.915687, "trades": 1570, "taker_buy_base": 1284117.5, "taker_buy_quote": 39326.880697 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.03058, "high": 0.03078, "low": 0.03051, "close": 0.03058, "volume": 3012347.8, "close_time": 1766930399999, "quote_volume": 92298.130833, "trades": 1724, "taker_buy_base": 1116817.4, "taker_buy_quote": 34226.073014 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.03058, "high": 0.03113, "low": 0.03058, "close": 0.03103, "volume": 4121738.4, "close_time": 1766933999999, "quote_volume": 127350.393473, "trades": 2440, "taker_buy_base": 2124430.0, "taker_buy_quote": 65598.765087 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.03102, "high": 0.03102, "low": 0.03056, "close": 0.03065, "volume": 4118756.5, "close_time": 1766937599999, "quote_volume": 126821.378862, "trades": 1927, "taker_buy_base": 1681281.2, "taker_buy_quote": 51782.824135 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.03065, "high": 0.03075, "low": 0.03036, "close": 0.03048, "volume": 3422447.6, "close_time": 1766941199999, "quote_volume": 104633.493011, "trades": 1671, "taker_buy_base": 1455230.6, "taker_buy_quote": 44537.077813 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.03048, "high": 0.03064, "low": 0.03029, "close": 0.03031, "volume": 1902877.6, "close_time": 1766944799999, "quote_volume": 58038.618578, "trades": 937, "taker_buy_base": 793249.1, "taker_buy_quote": 24185.989819 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0303, "high": 0.03033, "low": 0.02971, "close": 0.02979, "volume": 9048299.3, "close_time": 1766948399999, "quote_volume": 271314.921301, "trades": 3727, "taker_buy_base": 3655461.2, "taker_buy_quote": 109575.925179 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.02979, "high": 0.02985, "low": 0.02956, "close": 0.02962, "volume": 3097857.0, "close_time": 1766951999999, "quote_volume": 91973.756222, "trades": 1526, "taker_buy_base": 1674714.1, "taker_buy_quote": 49712.181644 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02961, "high": 0.02972, "low": 0.02953, "close": 0.0296, "volume": 1220437.4, "close_time": 1766955599999, "quote_volume": 36180.468183, "trades": 924, "taker_buy_base": 639448.9, "taker_buy_quote": 18959.406597 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.02959, "high": 0.02966, "low": 0.02939, "close": 0.02957, "volume": 3725316.5, "close_time": 1766959199999, "quote_volume": 109870.732721, "trades": 1118, "taker_buy_base": 1342135.9, "taker_buy_quote": 39604.265318 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.02957, "high": 0.02991, "low": 0.02953, "close": 0.02987, "volume": 3669050.2, "close_time": 1766962799999, "quote_volume": 109341.115476, "trades": 1379, "taker_buy_base": 1644166.3, "taker_buy_quote": 48941.240312 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.02987, "high": 0.03007, "low": 0.02966, "close": 0.03003, "volume": 1713517.1, "close_time": 1766966399999, "quote_volume": 51182.663463, "trades": 1036, "taker_buy_base": 924637.4, "taker_buy_quote": 27634.761577 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03003, "high": 0.03047, "low": 0.02998, "close": 0.03043, "volume": 4833025.1, "close_time": 1766969999999, "quote_volume": 146194.542011, "trades": 2997, "taker_buy_base": 2606771.5, "taker_buy_quote": 78891.419782 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.03041, "high": 0.03076, "low": 0.03006, "close": 0.03059, "volume": 5016748.5, "close_time": 1766973599999, "quote_volume": 152693.205825, "trades": 2511, "taker_buy_base": 3070317.9, "taker_buy_quote": 93520.536642 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0306, "high": 0.03107, "low": 0.03026, "close": 0.03029, "volume": 12483493.4, "close_time": 1766977199999, "quote_volume": 383327.923547, "trades": 4623, "taker_buy_base": 6528569.0, "taker_buy_quote": 200515.116792 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.03029, "high": 0.03072, "low": 0.03023, "close": 0.03057, "volume": 3876344.4, "close_time": 1766980799999, "quote_volume": 118236.572515, "trades": 2414, "taker_buy_base": 1950233.8, "taker_buy_quote": 59453.7003 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.03057, "high": 0.03081, "low": 0.03042, "close": 0.03065, "volume": 6009114.5, "close_time": 1766984399999, "quote_volume": 183959.592087, "trades": 2737, "taker_buy_base": 2855029.0, "taker_buy_quote": 87441.511515 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.03065, "high": 0.03091, "low": 0.03048, "close": 0.03054, "volume": 6295658.5, "close_time": 1766987999999, "quote_volume": 193295.072858, "trades": 2479, "taker_buy_base": 3230158.5, "taker_buy_quote": 99200.588011 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.03054, "high": 0.03066, "low": 0.03035, "close": 0.0304, "volume": 3619022.4, "close_time": 1766991599999, "quote_volume": 110607.315451, "trades": 1543, "taker_buy_base": 1995840.3, "taker_buy_quote": 61010.580244 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0304, "high": 0.03067, "low": 0.03009, "close": 0.03036, "volume": 5883924.5, "close_time": 1766995199999, "quote_volume": 178888.441472, "trades": 3007, "taker_buy_base": 2958400.3, "taker_buy_quote": 90058.837521 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.03036, "high": 0.03045, "low": 0.03006, "close": 0.03011, "volume": 4658018.4, "close_time": 1766998799999, "quote_volume": 140984.69122, "trades": 1546, "taker_buy_base": 1630887.3, "taker_buy_quote": 49434.198791 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.03012, "high": 0.03018, "low": 0.0297, "close": 0.02996, "volume": 8897787.2, "close_time": 1767002399999, "quote_volume": 266310.651031, "trades": 3169, "taker_buy_base": 3059182.2, "taker_buy_quote": 91623.58781 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.02996, "high": 0.03021, "low": 0.0299, "close": 0.03012, "volume": 2584372.0, "close_time": 1767005999999, "quote_volume": 77816.266702, "trades": 1244, "taker_buy_base": 1361733.9, "taker_buy_quote": 41017.06347 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.03012, "high": 0.03013, "low": 0.02998, "close": 0.03001, "volume": 1346921.6, "close_time": 1767009599999, "quote_volume": 40476.88647, "trades": 722, "taker_buy_base": 573250.7, "taker_buy_quote": 17234.080365 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.03, "high": 0.03014, "low": 0.0296, "close": 0.02998, "volume": 10132313.1, "close_time": 1767013199999, "quote_volume": 303037.132993, "trades": 3548, "taker_buy_base": 5044454.0, "taker_buy_quote": 151039.249395 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.02998, "high": 0.03003, "low": 0.02969, "close": 0.02981, "volume": 4318342.8, "close_time": 1767016799999, "quote_volume": 128891.42503, "trades": 1901, "taker_buy_base": 2421361.1, "taker_buy_quote": 72294.776466 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.02981, "high": 0.03018, "low": 0.02964, "close": 0.02981, "volume": 5604704.5, "close_time": 1767020399999, "quote_volume": 167702.861369, "trades": 3442, "taker_buy_base": 2621741.4, "taker_buy_quote": 78481.363853 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0298, "high": 0.0302, "low": 0.02973, "close": 0.02999, "volume": 7492065.2, "close_time": 1767023999999, "quote_volume": 225286.237918, "trades": 2366, "taker_buy_base": 4715615.8, "taker_buy_quote": 141858.220284 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02998, "high": 0.0302, "low": 0.0298, "close": 0.02988, "volume": 4798650.3, "close_time": 1767027599999, "quote_volume": 144116.01375, "trades": 1655, "taker_buy_base": 3139696.0, "taker_buy_quote": 94415.489785 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.02988, "high": 0.03018, "low": 0.02987, "close": 0.03015, "volume": 2399620.7, "close_time": 1767031199999, "quote_volume": 72000.378772, "trades": 1452, "taker_buy_base": 1339105.7, "taker_buy_quote": 40189.532891 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.03014, "high": 0.03015, "low": 0.02974, "close": 0.02981, "volume": 2417940.8, "close_time": 1767034799999, "quote_volume": 72327.007035, "trades": 1370, "taker_buy_base": 1157482.9, "taker_buy_quote": 34640.473664 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.02981, "high": 0.03011, "low": 0.02973, "close": 0.02999, "volume": 3729681.4, "close_time": 1767038399999, "quote_volume": 111758.094921, "trades": 1766, "taker_buy_base": 2379738.3, "taker_buy_quote": 71273.815334 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02999, "high": 0.03008, "low": 0.02965, "close": 0.02969, "volume": 1771364.6, "close_time": 1767041999999, "quote_volume": 52890.305718, "trades": 1356, "taker_buy_base": 950879.9, "taker_buy_quote": 28406.505952 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.02969, "high": 0.0299, "low": 0.02968, "close": 0.02981, "volume": 1312782.9, "close_time": 1767045599999, "quote_volume": 39112.497811, "trades": 836, "taker_buy_base": 716293.0, "taker_buy_quote": 21339.839725 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0296, "close": 0.02971, "volume": 1283572.5, "close_time": 1767049199999, "quote_volume": 38117.432985, "trades": 569, "taker_buy_base": 594672.5, "taker_buy_quote": 17655.917597 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0297, "high": 0.0297, "low": 0.02936, "close": 0.02946, "volume": 3089990.3, "close_time": 1767052799999, "quote_volume": 91123.102814, "trades": 1139, "taker_buy_base": 961196.9, "taker_buy_quote": 28345.599444 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02945, "high": 0.02969, "low": 0.02935, "close": 0.02935, "volume": 1570537.7, "close_time": 1767056399999, "quote_volume": 46262.508033, "trades": 938, "taker_buy_base": 929533.9, "taker_buy_quote": 27403.643267 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.02936, "high": 0.02936, "low": 0.02913, "close": 0.02919, "volume": 4155923.6, "close_time": 1767059999999, "quote_volume": 121392.069281, "trades": 1803, "taker_buy_base": 1614762.3, "taker_buy_quote": 47170.455997 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0292, "high": 0.02923, "low": 0.02892, "close": 0.02909, "volume": 3028541.0, "close_time": 1767063599999, "quote_volume": 88019.260738, "trades": 1339, "taker_buy_base": 1324395.3, "taker_buy_quote": 38521.729013 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.02908, "high": 0.02937, "low": 0.02893, "close": 0.02928, "volume": 2588640.4, "close_time": 1767067199999, "quote_volume": 75555.714543, "trades": 1119, "taker_buy_base": 1647518.3, "taker_buy_quote": 48086.264908 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02928, "high": 0.02938, "low": 0.02917, "close": 0.02927, "volume": 1551967.5, "close_time": 1767070799999, "quote_volume": 45470.437685, "trades": 833, "taker_buy_base": 862302.2, "taker_buy_quote": 25264.336838 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.02926, "high": 0.02926, "low": 0.02889, "close": 0.02907, "volume": 3026394.6, "close_time": 1767074399999, "quote_volume": 87956.446266, "trades": 981, "taker_buy_base": 896095.7, "taker_buy_quote": 26053.454749 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.02907, "high": 0.02927, "low": 0.02907, "close": 0.02917, "volume": 1294428.5, "close_time": 1767077999999, "quote_volume": 37799.680408, "trades": 719, "taker_buy_base": 695737.2, "taker_buy_quote": 20322.337862 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.02916, "high": 0.02921, "low": 0.02903, "close": 0.02911, "volume": 2218475.3, "close_time": 1767081599999, "quote_volume": 64589.67549, "trades": 863, "taker_buy_base": 1388040.9, "taker_buy_quote": 40423.608129 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0291, "high": 0.0296, "low": 0.0291, "close": 0.02943, "volume": 7029445.1, "close_time": 1767085199999, "quote_volume": 206978.318333, "trades": 2179, "taker_buy_base": 4544137.0, "taker_buy_quote": 133746.225218 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.02943, "high": 0.02969, "low": 0.0294, "close": 0.02953, "volume": 3469998.8, "close_time": 1767088799999, "quote_volume": 102515.265818, "trades": 1127, "taker_buy_base": 1922730.3, "taker_buy_quote": 56820.237162 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.02954, "high": 0.03, "low": 0.02953, "close": 0.02982, "volume": 11522803.4, "close_time": 1767092399999, "quote_volume": 342698.262345, "trades": 2364, "taker_buy_base": 7884360.7, "taker_buy_quote": 234336.306963 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.02983, "high": 0.02992, "low": 0.02961, "close": 0.02991, "volume": 2964611.9, "close_time": 1767095999999, "quote_volume": 88289.36323, "trades": 1288, "taker_buy_base": 1451261.5, "taker_buy_quote": 43229.743326 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.02992, "high": 0.02993, "low": 0.02962, "close": 0.02965, "volume": 2378170.7, "close_time": 1767099599999, "quote_volume": 70856.901814, "trades": 1092, "taker_buy_base": 1099026.5, "taker_buy_quote": 32754.687538 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.02965, "high": 0.02978, "low": 0.0296, "close": 0.02966, "volume": 1948911.0, "close_time": 1767103199999, "quote_volume": 57833.148346, "trades": 1073, "taker_buy_base": 1149502.6, "taker_buy_quote": 34122.464994 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.02965, "high": 0.03016, "low": 0.02934, "close": 0.03003, "volume": 8052186.9, "close_time": 1767106799999, "quote_volume": 239585.573762, "trades": 3164, "taker_buy_base": 4084062.8, "taker_buy_quote": 121451.913315 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.03004, "high": 0.03035, "low": 0.02972, "close": 0.03023, "volume": 6820521.1, "close_time": 1767110399999, "quote_volume": 204725.645762, "trades": 2594, "taker_buy_base": 3682938.0, "taker_buy_quote": 110630.374612 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.03024, "high": 0.03039, "low": 0.02997, "close": 0.03012, "volume": 2422211.3, "close_time": 1767113999999, "quote_volume": 73012.02078, "trades": 1428, "taker_buy_base": 928364.6, "taker_buy_quote": 27988.847628 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.03011, "high": 0.03035, "low": 0.03, "close": 0.03024, "volume": 2839807.2, "close_time": 1767117599999, "quote_volume": 85531.752506, "trades": 1676, "taker_buy_base": 1212140.7, "taker_buy_quote": 36515.382002 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.03024, "high": 0.03029, "low": 0.02998, "close": 0.03009, "volume": 3275104.0, "close_time": 1767121199999, "quote_volume": 98680.312717, "trades": 1304, "taker_buy_base": 1722222.1, "taker_buy_quote": 51883.559436 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.03008, "high": 0.03032, "low": 0.02994, "close": 0.03032, "volume": 2748862.2, "close_time": 1767124799999, "quote_volume": 82771.636659, "trades": 1483, "taker_buy_base": 1220005.5, "taker_buy_quote": 36743.175099 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.03031, "high": 0.03045, "low": 0.02998, "close": 0.03002, "volume": 2090254.4, "close_time": 1767128399999, "quote_volume": 62999.506795, "trades": 1135, "taker_buy_base": 877483.5, "taker_buy_quote": 26440.681831 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.03001, "high": 0.03009, "low": 0.02975, "close": 0.0298, "volume": 3225556.1, "close_time": 1767131999999, "quote_volume": 96474.464076, "trades": 1027, "taker_buy_base": 1659954.2, "taker_buy_quote": 49626.79354 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.02981, "high": 0.02988, "low": 0.02952, "close": 0.02963, "volume": 3029656.4, "close_time": 1767135599999, "quote_volume": 89997.467352, "trades": 705, "taker_buy_base": 876625.9, "taker_buy_quote": 26059.211929 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.02962, "high": 0.02977, "low": 0.02958, "close": 0.02974, "volume": 791625.9, "close_time": 1767139199999, "quote_volume": 23521.45153, "trades": 427, "taker_buy_base": 447459.8, "taker_buy_quote": 13297.390764 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02975, "high": 0.02975, "low": 0.02959, "close": 0.02963, "volume": 1512709.1, "close_time": 1767142799999, "quote_volume": 44860.293405, "trades": 733, "taker_buy_base": 547792.0, "taker_buy_quote": 16231.13081 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.02962, "high": 0.0299, "low": 0.02959, "close": 0.02986, "volume": 705805.5, "close_time": 1767146399999, "quote_volume": 21038.709517, "trades": 811, "taker_buy_base": 342635.4, "taker_buy_quote": 10209.572787 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.02986, "high": 0.02997, "low": 0.02964, "close": 0.02966, "volume": 906471.2, "close_time": 1767149999999, "quote_volume": 27068.111351, "trades": 593, "taker_buy_base": 313959.4, "taker_buy_quote": 9372.86919 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.02965, "high": 0.02973, "low": 0.02938, "close": 0.02953, "volume": 1118832.5, "close_time": 1767153599999, "quote_volume": 33064.43653, "trades": 810, "taker_buy_base": 473776.0, "taker_buy_quote": 13976.754779 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.02953, "high": 0.02958, "low": 0.02944, "close": 0.02945, "volume": 984042.8, "close_time": 1767157199999, "quote_volume": 29024.358169, "trades": 553, "taker_buy_base": 613259.8, "taker_buy_quote": 18089.432378 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.02944, "high": 0.02956, "low": 0.0293, "close": 0.02938, "volume": 2203063.1, "close_time": 1767160799999, "quote_volume": 64728.284068, "trades": 732, "taker_buy_base": 759059.1, "taker_buy_quote": 22338.263679 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.02938, "high": 0.02949, "low": 0.02932, "close": 0.02942, "volume": 1705048.8, "close_time": 1767164399999, "quote_volume": 50111.354159, "trades": 728, "taker_buy_base": 903084.7, "taker_buy_quote": 26541.184167 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.02941, "high": 0.02954, "low": 0.0294, "close": 0.02949, "volume": 925555.4, "close_time": 1767167999999, "quote_volume": 27265.079196, "trades": 687, "taker_buy_base": 459600.1, "taker_buy_quote": 13541.374414 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02949, "high": 0.02971, "low": 0.02933, "close": 0.02941, "volume": 1969545.7, "close_time": 1767171599999, "quote_volume": 58205.337329, "trades": 781, "taker_buy_base": 1328064.2, "taker_buy_quote": 39293.903679 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.02941, "high": 0.02958, "low": 0.02936, "close": 0.02953, "volume": 1098897.3, "close_time": 1767175199999, "quote_volume": 32390.234824, "trades": 618, "taker_buy_base": 591811.2, "taker_buy_quote": 17448.012847 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.02954, "high": 0.0296, "low": 0.02921, "close": 0.02923, "volume": 1815678.0, "close_time": 1767178799999, "quote_volume": 53367.994355, "trades": 783, "taker_buy_base": 744114.1, "taker_buy_quote": 21905.323944 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.02925, "high": 0.02945, "low": 0.0292, "close": 0.02942, "volume": 2556162.4, "close_time": 1767182399999, "quote_volume": 75014.77973, "trades": 1008, "taker_buy_base": 1387629.0, "taker_buy_quote": 40741.872147 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.02941, "high": 0.02941, "low": 0.0291, "close": 0.02915, "volume": 1479677.2, "close_time": 1767185999999, "quote_volume": 43295.413784, "trades": 915, "taker_buy_base": 463294.8, "taker_buy_quote": 13563.866167 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.02914, "high": 0.02929, "low": 0.02909, "close": 0.02922, "volume": 2326999.4, "close_time": 1767189599999, "quote_volume": 67861.262394, "trades": 982, "taker_buy_base": 532394.9, "taker_buy_quote": 15535.746335 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.02921, "high": 0.02942, "low": 0.02899, "close": 0.02913, "volume": 3666257.2, "close_time": 1767193199999, "quote_volume": 106947.576267, "trades": 1949, "taker_buy_base": 1490452.7, "taker_buy_quote": 43487.715286 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.02912, "high": 0.02928, "low": 0.02894, "close": 0.02914, "volume": 2531571.8, "close_time": 1767196799999, "quote_volume": 73717.300437, "trades": 1718, "taker_buy_base": 1394719.8, "taker_buy_quote": 40611.206834 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02914, "high": 0.02921, "low": 0.0282, "close": 0.0283, "volume": 17087554.5, "close_time": 1767200399999, "quote_volume": 486204.795672, "trades": 5580, "taker_buy_base": 4973772.2, "taker_buy_quote": 141741.763784 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.02829, "high": 0.02851, "low": 0.02823, "close": 0.02848, "volume": 4554446.4, "close_time": 1767203999999, "quote_volume": 129269.556704, "trades": 1562, "taker_buy_base": 1352535.0, "taker_buy_quote": 38395.926262 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.02847, "high": 0.02872, "low": 0.02837, "close": 0.02858, "volume": 3461176.6, "close_time": 1767207599999, "quote_volume": 99198.202376, "trades": 1171, "taker_buy_base": 2493199.3, "taker_buy_quote": 71489.081598 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.02858, "high": 0.02903, "low": 0.02858, "close": 0.02892, "volume": 5165826.4, "close_time": 1767211199999, "quote_volume": 149153.430733, "trades": 1604, "taker_buy_base": 2852046.8, "taker_buy_quote": 82319.033668 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.02891, "high": 0.02915, "low": 0.02875, "close": 0.02901, "volume": 6005794.1, "close_time": 1767214799999, "quote_volume": 173726.880288, "trades": 2584, "taker_buy_base": 3242289.7, "taker_buy_quote": 93860.501922 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.02901, "high": 0.02914, "low": 0.02895, "close": 0.02908, "volume": 1781035.0, "close_time": 1767218399999, "quote_volume": 51735.906524, "trades": 863, "taker_buy_base": 908528.0, "taker_buy_quote": 26384.515615 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.02908, "high": 0.02914, "low": 0.02884, "close": 0.02886, "volume": 1318621.9, "close_time": 1767221999999, "quote_volume": 38195.148358, "trades": 605, "taker_buy_base": 393701.4, "taker_buy_quote": 11420.782288 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.02886, "high": 0.02899, "low": 0.02883, "close": 0.02899, "volume": 569724.1, "close_time": 1767225599999, "quote_volume": 16485.405541, "trades": 401, "taker_buy_base": 353539.5, "taker_buy_quote": 10230.706114 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02899, "high": 0.02941, "low": 0.02892, "close": 0.0292, "volume": 2369508.7, "close_time": 1767229199999, "quote_volume": 69213.911244, "trades": 1186, "taker_buy_base": 1338282.8, "taker_buy_quote": 39124.717481 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0292, "high": 0.02933, "low": 0.02911, "close": 0.02915, "volume": 1476161.4, "close_time": 1767232799999, "quote_volume": 43126.196987, "trades": 693, "taker_buy_base": 654884.7, "taker_buy_quote": 19138.291775 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.02916, "high": 0.02918, "low": 0.02905, "close": 0.02908, "volume": 498742.2, "close_time": 1767236399999, "quote_volume": 14513.767514, "trades": 442, "taker_buy_base": 159835.3, "taker_buy_quote": 4652.350595 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.02907, "high": 0.02907, "low": 0.02891, "close": 0.02895, "volume": 519062.4, "close_time": 1767239999999, "quote_volume": 15049.624218, "trades": 355, "taker_buy_base": 139499.1, "taker_buy_quote": 4045.2587 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.02895, "high": 0.02896, "low": 0.02881, "close": 0.02895, "volume": 836770.4, "close_time": 1767243599999, "quote_volume": 24159.283616, "trades": 489, "taker_buy_base": 447789.0, "taker_buy_quote": 12930.69515 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.02896, "high": 0.02943, "low": 0.0289, "close": 0.02936, "volume": 1582148.9, "close_time": 1767247199999, "quote_volume": 46229.506802, "trades": 935, "taker_buy_base": 783189.3, "taker_buy_quote": 22892.165839 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.02937, "high": 0.02937, "low": 0.02924, "close": 0.02929, "volume": 1239454.2, "close_time": 1767250799999, "quote_volume": 36331.649131, "trades": 524, "taker_buy_base": 658300.7, "taker_buy_quote": 19303.506457 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0293, "high": 0.02954, "low": 0.02929, "close": 0.02948, "volume": 2253595.5, "close_time": 1767254399999, "quote_volume": 66353.982867, "trades": 941, "taker_buy_base": 1342136.3, "taker_buy_quote": 39527.952057 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02947, "high": 0.02963, "low": 0.02941, "close": 0.02961, "volume": 1896094.0, "close_time": 1767257999999, "quote_volume": 55963.982176, "trades": 1031, "taker_buy_base": 1066761.6, "taker_buy_quote": 31499.502301 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.02962, "high": 0.02995, "low": 0.0296, "close": 0.02985, "volume": 4572468.1, "close_time": 1767261599999, "quote_volume": 136441.113226, "trades": 1814, "taker_buy_base": 2572219.6, "taker_buy_quote": 76731.609862 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.02986, "high": 0.03034, "low": 0.02986, "close": 0.0302, "volume": 6546016.5, "close_time": 1767265199999, "quote_volume": 196834.3469, "trades": 2420, "taker_buy_base": 3065032.4, "taker_buy_quote": 92098.471081 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.03019, "high": 0.0304, "low": 0.02994, "close": 0.03036, "volume": 3863978.8, "close_time": 1767268799999, "quote_volume": 116468.559834, "trades": 1653, "taker_buy_base": 1736013.2, "taker_buy_quote": 52301.051759 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.03037, "high": 0.03056, "low": 0.03019, "close": 0.03031, "volume": 8564463.0, "close_time": 1767272399999, "quote_volume": 260280.507678, "trades": 3592, "taker_buy_base": 4267053.2, "taker_buy_quote": 129695.031937 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.03031, "high": 0.03054, "low": 0.0303, "close": 0.03036, "volume": 3733119.5, "close_time": 1767275999999, "quote_volume": 113600.508073, "trades": 1915, "taker_buy_base": 1415120.1, "taker_buy_quote": 43066.122646 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.03035, "high": 0.03098, "low": 0.03018, "close": 0.03066, "volume": 5224350.1, "close_time": 1767279599999, "quote_volume": 159528.986106, "trades": 2557, "taker_buy_base": 2672339.1, "taker_buy_quote": 81705.216575 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.03067, "high": 0.03081, "low": 0.03006, "close": 0.03029, "volume": 8840024.0, "close_time": 1767283199999, "quote_volume": 267961.657979, "trades": 3671, "taker_buy_base": 3623169.3, "taker_buy_quote": 109748.644401 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.03029, "high": 0.03055, "low": 0.03022, "close": 0.03053, "volume": 2181747.5, "close_time": 1767286799999, "quote_volume": 66271.50083, "trades": 1618, "taker_buy_base": 863933.2, "taker_buy_quote": 26231.460427 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.03054, "high": 0.03069, "low": 0.03034, "close": 0.03037, "volume": 10269024.3, "close_time": 1767290399999, "quote_volume": 313559.350922, "trades": 3605, "taker_buy_base": 4520319.4, "taker_buy_quote": 138094.836019 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.03037, "high": 0.03042, "low": 0.03015, "close": 0.03027, "volume": 4324106.2, "close_time": 1767293999999, "quote_volume": 130927.580772, "trades": 2076, "taker_buy_base": 2253952.3, "taker_buy_quote": 68252.994241 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.03026, "high": 0.03044, "low": 0.03026, "close": 0.03043, "volume": 991937.8, "close_time": 1767297599999, "quote_volume": 30130.904108, "trades": 722, "taker_buy_base": 487287.1, "taker_buy_quote": 14802.567092 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.03044, "high": 0.03089, "low": 0.0304, "close": 0.03066, "volume": 8560778.8, "close_time": 1767301199999, "quote_volume": 262872.095867, "trades": 3074, "taker_buy_base": 2761307.9, "taker_buy_quote": 84821.692686 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.03067, "high": 0.03075, "low": 0.03065, "close": 0.03074, "volume": 1181094.5, "close_time": 1767304799999, "quote_volume": 36267.189755, "trades": 807, "taker_buy_base": 552730.3, "taker_buy_quote": 16976.846658 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.03073, "high": 0.03101, "low": 0.03069, "close": 0.03089, "volume": 4186885.0, "close_time": 1767308399999, "quote_volume": 128989.200945, "trades": 1483, "taker_buy_base": 1802704.2, "taker_buy_quote": 55565.731297 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0309, "high": 0.03095, "low": 0.03079, "close": 0.0309, "volume": 1560421.9, "close_time": 1767311999999, "quote_volume": 48144.554711, "trades": 1124, "taker_buy_base": 780755.8, "taker_buy_quote": 24094.129872 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.03091, "high": 0.03102, "low": 0.03075, "close": 0.03093, "volume": 2085505.6, "close_time": 1767315599999, "quote_volume": 64407.220361, "trades": 1042, "taker_buy_base": 1182623.2, "taker_buy_quote": 36532.170006 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.03093, "high": 0.03133, "low": 0.03088, "close": 0.03123, "volume": 3178797.7, "close_time": 1767319199999, "quote_volume": 98922.488538, "trades": 1641, "taker_buy_base": 1631492.7, "taker_buy_quote": 50779.230681 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.03122, "high": 0.0313, "low": 0.0309, "close": 0.0313, "volume": 2559299.4, "close_time": 1767322799999, "quote_volume": 79543.138094, "trades": 1514, "taker_buy_base": 1249301.3, "taker_buy_quote": 38873.155184 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.03129, "high": 0.03141, "low": 0.03113, "close": 0.03133, "volume": 2699143.6, "close_time": 1767326399999, "quote_volume": 84436.190156, "trades": 1595, "taker_buy_base": 1541358.9, "taker_buy_quote": 48230.75413 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.03134, "high": 0.03137, "low": 0.03098, "close": 0.03108, "volume": 2248711.7, "close_time": 1767329999999, "quote_volume": 69897.266368, "trades": 1057, "taker_buy_base": 1005131.1, "taker_buy_quote": 31235.700432 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0311, "high": 0.03128, "low": 0.03103, "close": 0.03124, "volume": 1438567.3, "close_time": 1767333599999, "quote_volume": 44855.869807, "trades": 967, "taker_buy_base": 667551.5, "taker_buy_quote": 20815.640166 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.03123, "high": 0.03198, "low": 0.0312, "close": 0.03194, "volume": 6684112.1, "close_time": 1767337199999, "quote_volume": 211325.094939, "trades": 2531, "taker_buy_base": 3677490.2, "taker_buy_quote": 116346.213526 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.03195, "high": 0.03199, "low": 0.03116, "close": 0.03122, "volume": 9904113.3, "close_time": 1767340799999, "quote_volume": 311419.939416, "trades": 3974, "taker_buy_base": 4127236.6, "taker_buy_quote": 129849.173675 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.03123, "high": 0.03133, "low": 0.031, "close": 0.03123, "volume": 5020958.7, "close_time": 1767344399999, "quote_volume": 156511.31247, "trades": 2313, "taker_buy_base": 2136313.1, "taker_buy_quote": 66621.850402 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.03123, "high": 0.03206, "low": 0.03116, "close": 0.03197, "volume": 14005288.0, "close_time": 1767347999999, "quote_volume": 444582.514226, "trades": 4925, "taker_buy_base": 8043222.9, "taker_buy_quote": 255591.421917 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.03196, "high": 0.03196, "low": 0.0316, "close": 0.03161, "volume": 5767866.6, "close_time": 1767351599999, "quote_volume": 183303.046367, "trades": 2257, "taker_buy_base": 2147303.2, "taker_buy_quote": 68261.330037 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.03162, "high": 0.03167, "low": 0.0314, "close": 0.03162, "volume": 3321458.7, "close_time": 1767355199999, "quote_volume": 104797.468393, "trades": 1685, "taker_buy_base": 1650004.1, "taker_buy_quote": 52064.380714 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.03162, "high": 0.03229, "low": 0.03149, "close": 0.03223, "volume": 6237708.7, "close_time": 1767358799999, "quote_volume": 198444.005987, "trades": 3298, "taker_buy_base": 2859621.4, "taker_buy_quote": 91030.915345 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.03225, "high": 0.03274, "low": 0.032, "close": 0.03213, "volume": 10580652.1, "close_time": 1767362399999, "quote_volume": 342923.952275, "trades": 4324, "taker_buy_base": 4725003.3, "taker_buy_quote": 153345.613927 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.03214, "high": 0.03272, "low": 0.03183, "close": 0.03238, "volume": 13986882.6, "close_time": 1767365999999, "quote_volume": 451141.079497, "trades": 8223, "taker_buy_base": 8006227.7, "taker_buy_quote": 258446.589647 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.03239, "high": 0.03245, "low": 0.03175, "close": 0.03192, "volume": 8235984.0, "close_time": 1767369599999, "quote_volume": 264252.602247, "trades": 4383, "taker_buy_base": 3834907.7, "taker_buy_quote": 123003.022084 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.03192, "high": 0.03285, "low": 0.03182, "close": 0.0327, "volume": 9603940.2, "close_time": 1767373199999, "quote_volume": 311794.814025, "trades": 5431, "taker_buy_base": 4876336.6, "taker_buy_quote": 158238.701322 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.03271, "high": 0.03324, "low": 0.03233, "close": 0.03246, "volume": 7612445.1, "close_time": 1767376799999, "quote_volume": 250076.968169, "trades": 3569, "taker_buy_base": 3751877.5, "taker_buy_quote": 123413.838151 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.03246, "high": 0.03297, "low": 0.03228, "close": 0.03249, "volume": 4885400.2, "close_time": 1767380399999, "quote_volume": 159715.140358, "trades": 2870, "taker_buy_base": 2507211.4, "taker_buy_quote": 81954.569132 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0325, "high": 0.03276, "low": 0.03242, "close": 0.0325, "volume": 2129992.3, "close_time": 1767383999999, "quote_volume": 69396.042092, "trades": 1285, "taker_buy_base": 988843.2, "taker_buy_quote": 32211.071963 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.03252, "high": 0.03257, "low": 0.03215, "close": 0.03224, "volume": 4011176.8, "close_time": 1767387599999, "quote_volume": 129668.42557, "trades": 1778, "taker_buy_base": 1821891.2, "taker_buy_quote": 58927.674122 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.03225, "high": 0.03295, "low": 0.03225, "close": 0.03284, "volume": 6012196.4, "close_time": 1767391199999, "quote_volume": 195914.525676, "trades": 2516, "taker_buy_base": 2771536.4, "taker_buy_quote": 90378.769354 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.03285, "high": 0.03329, "low": 0.03283, "close": 0.03295, "volume": 9859382.2, "close_time": 1767394799999, "quote_volume": 326354.437458, "trades": 3030, "taker_buy_base": 4494026.1, "taker_buy_quote": 148723.009753 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.03295, "high": 0.0331, "low": 0.03289, "close": 0.03301, "volume": 2788938.6, "close_time": 1767398399999, "quote_volume": 92031.933273, "trades": 1476, "taker_buy_base": 1082451.4, "taker_buy_quote": 35725.098087 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.033, "high": 0.03316, "low": 0.03292, "close": 0.03295, "volume": 2591848.7, "close_time": 1767401999999, "quote_volume": 85703.195429, "trades": 1299, "taker_buy_base": 1032369.5, "taker_buy_quote": 34155.021338 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.03294, "high": 0.03311, "low": 0.03276, "close": 0.03293, "volume": 2044870.4, "close_time": 1767405599999, "quote_volume": 67294.971756, "trades": 1127, "taker_buy_base": 1180930.6, "taker_buy_quote": 38875.614461 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.03292, "high": 0.03313, "low": 0.03271, "close": 0.03302, "volume": 2203628.5, "close_time": 1767409199999, "quote_volume": 72690.786759, "trades": 1381, "taker_buy_base": 1122870.4, "taker_buy_quote": 37051.328093 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.033, "high": 0.03311, "low": 0.03267, "close": 0.03282, "volume": 8513108.3, "close_time": 1767412799999, "quote_volume": 279589.779434, "trades": 2422, "taker_buy_base": 4271250.8, "taker_buy_quote": 140334.435071 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.03282, "high": 0.03289, "low": 0.03261, "close": 0.03265, "volume": 1985501.0, "close_time": 1767416399999, "quote_volume": 64967.885063, "trades": 1156, "taker_buy_base": 732919.2, "taker_buy_quote": 23988.63576 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.03266, "high": 0.03281, "low": 0.03245, "close": 0.03269, "volume": 2134712.2, "close_time": 1767419999999, "quote_volume": 69651.14845, "trades": 1150, "taker_buy_base": 961812.1, "taker_buy_quote": 31388.615952 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.03268, "high": 0.03285, "low": 0.03223, "close": 0.0323, "volume": 2703474.0, "close_time": 1767423599999, "quote_volume": 88021.279301, "trades": 1582, "taker_buy_base": 1231411.6, "taker_buy_quote": 40133.793683 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.03229, "high": 0.03231, "low": 0.03154, "close": 0.03179, "volume": 7161969.0, "close_time": 1767427199999, "quote_volume": 228143.472724, "trades": 3664, "taker_buy_base": 2552882.7, "taker_buy_quote": 81273.857874 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.03178, "high": 0.03191, "low": 0.03146, "close": 0.03174, "volume": 3768415.0, "close_time": 1767430799999, "quote_volume": 119286.455902, "trades": 2309, "taker_buy_base": 1531000.4, "taker_buy_quote": 48494.542439 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.03174, "high": 0.03199, "low": 0.03162, "close": 0.03173, "volume": 3802099.8, "close_time": 1767434399999, "quote_volume": 120772.264477, "trades": 1797, "taker_buy_base": 1946447.0, "taker_buy_quote": 61816.692673 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.03174, "high": 0.03178, "low": 0.03156, "close": 0.03165, "volume": 2449795.3, "close_time": 1767437999999, "quote_volume": 77652.490883, "trades": 1074, "taker_buy_base": 1356043.4, "taker_buy_quote": 43003.171833 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.03166, "high": 0.03178, "low": 0.03153, "close": 0.03175, "volume": 3111435.4, "close_time": 1767441599999, "quote_volume": 98381.754001, "trades": 1258, "taker_buy_base": 1789576.1, "taker_buy_quote": 56607.257379 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.03175, "high": 0.03193, "low": 0.03164, "close": 0.03186, "volume": 3062792.2, "close_time": 1767445199999, "quote_volume": 97315.242076, "trades": 1246, "taker_buy_base": 1660726.5, "taker_buy_quote": 52746.815497 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.03186, "high": 0.03203, "low": 0.03181, "close": 0.03199, "volume": 2635832.2, "close_time": 1767448799999, "quote_volume": 84169.473352, "trades": 1175, "taker_buy_base": 1316981.8, "taker_buy_quote": 42047.959455 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.03199, "high": 0.03202, "low": 0.03184, "close": 0.03188, "volume": 1440576.0, "close_time": 1767452399999, "quote_volume": 45987.691573, "trades": 928, "taker_buy_base": 802390.3, "taker_buy_quote": 25611.887274 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.03188, "high": 0.03194, "low": 0.03172, "close": 0.03176, "volume": 2112428.7, "close_time": 1767455999999, "quote_volume": 67248.752519, "trades": 971, "taker_buy_base": 1103830.2, "taker_buy_quote": 35161.349395 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.03176, "high": 0.0324, "low": 0.03174, "close": 0.03223, "volume": 4756049.7, "close_time": 1767459599999, "quote_volume": 152339.072035, "trades": 2033, "taker_buy_base": 2766053.6, "taker_buy_quote": 88713.197091 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.03224, "high": 0.03228, "low": 0.03199, "close": 0.03199, "volume": 1985630.8, "close_time": 1767463199999, "quote_volume": 63703.754777, "trades": 980, "taker_buy_base": 1034519.3, "taker_buy_quote": 33193.054375 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.03199, "high": 0.03226, "low": 0.03179, "close": 0.03224, "volume": 2648333.9, "close_time": 1767466799999, "quote_volume": 84844.175562, "trades": 1146, "taker_buy_base": 1663522.3, "taker_buy_quote": 53300.396988 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.03223, "high": 0.03223, "low": 0.03201, "close": 0.03208, "volume": 1624636.6, "close_time": 1767470399999, "quote_volume": 52199.050479, "trades": 734, "taker_buy_base": 432400.3, "taker_buy_quote": 13892.136857 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.03209, "high": 0.03211, "low": 0.03178, "close": 0.03197, "volume": 2824371.1, "close_time": 1767473999999, "quote_volume": 90091.005614, "trades": 1141, "taker_buy_base": 1400555.7, "taker_buy_quote": 44643.981748 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.03198, "high": 0.03225, "low": 0.03188, "close": 0.03203, "volume": 1895710.3, "close_time": 1767477599999, "quote_volume": 60757.276148, "trades": 923, "taker_buy_base": 847539.4, "taker_buy_quote": 27150.777493 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.03202, "high": 0.03242, "low": 0.03199, "close": 0.03235, "volume": 2133600.6, "close_time": 1767481199999, "quote_volume": 68790.639674, "trades": 1160, "taker_buy_base": 1139308.4, "taker_buy_quote": 36730.162151 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.03235, "high": 0.0326, "low": 0.03227, "close": 0.03258, "volume": 2903479.3, "close_time": 1767484799999, "quote_volume": 94208.189086, "trades": 1526, "taker_buy_base": 1777241.0, "taker_buy_quote": 57654.987025 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03258, "high": 0.03294, "low": 0.03241, "close": 0.03266, "volume": 3606488.7, "close_time": 1767488399999, "quote_volume": 118049.349303, "trades": 2799, "taker_buy_base": 1950874.5, "taker_buy_quote": 63827.779983 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.03265, "high": 0.03273, "low": 0.03237, "close": 0.03251, "volume": 1389893.9, "close_time": 1767491999999, "quote_volume": 45218.209996, "trades": 1166, "taker_buy_base": 473164.0, "taker_buy_quote": 15397.971366 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0325, "high": 0.03273, "low": 0.03234, "close": 0.03256, "volume": 1285875.5, "close_time": 1767495599999, "quote_volume": 41820.337671, "trades": 972, "taker_buy_base": 567091.6, "taker_buy_quote": 18463.175232 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.03256, "high": 0.03283, "low": 0.03252, "close": 0.03269, "volume": 2391733.1, "close_time": 1767499199999, "quote_volume": 78215.982773, "trades": 1591, "taker_buy_base": 1059145.4, "taker_buy_quote": 34648.615976 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.03268, "high": 0.03286, "low": 0.03263, "close": 0.03267, "volume": 1939537.5, "close_time": 1767502799999, "quote_volume": 63551.952975, "trades": 1244, "taker_buy_base": 1177779.5, "taker_buy_quote": 38608.848384 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.03267, "high": 0.033, "low": 0.03267, "close": 0.03291, "volume": 2597021.2, "close_time": 1767506399999, "quote_volume": 85340.262565, "trades": 1217, "taker_buy_base": 1263596.3, "taker_buy_quote": 41498.327053 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.03292, "high": 0.03301, "low": 0.03239, "close": 0.0325, "volume": 2487385.9, "close_time": 1767509999999, "quote_volume": 81375.383612, "trades": 1593, "taker_buy_base": 1030409.7, "taker_buy_quote": 33789.011996 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.03249, "high": 0.03281, "low": 0.03244, "close": 0.03267, "volume": 1283542.8, "close_time": 1767513599999, "quote_volume": 41844.522434, "trades": 1040, "taker_buy_base": 665546.7, "taker_buy_quote": 21690.66177 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.03268, "high": 0.03293, "low": 0.03242, "close": 0.03275, "volume": 3126928.5, "close_time": 1767517199999, "quote_volume": 102253.854272, "trades": 1787, "taker_buy_base": 1154637.0, "taker_buy_quote": 37754.615579 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.03276, "high": 0.03321, "low": 0.03264, "close": 0.03294, "volume": 4128082.7, "close_time": 1767520799999, "quote_volume": 136148.873131, "trades": 2217, "taker_buy_base": 1932317.7, "taker_buy_quote": 63772.132245 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.03294, "high": 0.0333, "low": 0.03294, "close": 0.03302, "volume": 2914860.2, "close_time": 1767524399999, "quote_volume": 96494.046384, "trades": 1778, "taker_buy_base": 1487018.1, "taker_buy_quote": 49201.452164 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.03301, "high": 0.03312, "low": 0.03286, "close": 0.03311, "volume": 1819333.4, "close_time": 1767527999999, "quote_volume": 60029.208269, "trades": 1209, "taker_buy_base": 927911.3, "taker_buy_quote": 30608.322055 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0331, "high": 0.03354, "low": 0.033, "close": 0.03326, "volume": 7221431.6, "close_time": 1767531599999, "quote_volume": 240460.82343, "trades": 3505, "taker_buy_base": 4177927.2, "taker_buy_quote": 139110.156436 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.03325, "high": 0.03351, "low": 0.03304, "close": 0.03342, "volume": 3021018.7, "close_time": 1767535199999, "quote_volume": 100236.70302, "trades": 1733, "taker_buy_base": 1418779.6, "taker_buy_quote": 47070.081097 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.03341, "high": 0.03347, "low": 0.03309, "close": 0.03345, "volume": 3366852.9, "close_time": 1767538799999, "quote_volume": 112096.580191, "trades": 1879, "taker_buy_base": 1842414.6, "taker_buy_quote": 61411.618817 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.03346, "high": 0.0339, "low": 0.03344, "close": 0.03381, "volume": 7763710.8, "close_time": 1767542399999, "quote_volume": 261333.877572, "trades": 3348, "taker_buy_base": 3218489.2, "taker_buy_quote": 108461.53931 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03382, "high": 0.03399, "low": 0.03361, "close": 0.0338, "volume": 5568965.7, "close_time": 1767545999999, "quote_volume": 188209.930175, "trades": 2702, "taker_buy_base": 2937054.5, "taker_buy_quote": 99267.739947 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.03379, "high": 0.03394, "low": 0.03348, "close": 0.03363, "volume": 3845125.1, "close_time": 1767549599999, "quote_volume": 129429.659227, "trades": 1821, "taker_buy_base": 1472205.8, "taker_buy_quote": 49569.939175 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.03364, "high": 0.03373, "low": 0.03312, "close": 0.03349, "volume": 3175071.6, "close_time": 1767553199999, "quote_volume": 106051.842609, "trades": 1938, "taker_buy_base": 1300610.4, "taker_buy_quote": 43471.956583 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.03348, "high": 0.03348, "low": 0.03273, "close": 0.03308, "volume": 7330194.2, "close_time": 1767556799999, "quote_volume": 241676.174285, "trades": 3527, "taker_buy_base": 3305189.3, "taker_buy_quote": 108989.617084 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03309, "high": 0.03325, "low": 0.03301, "close": 0.03311, "volume": 2486771.7, "close_time": 1767560399999, "quote_volume": 82422.845608, "trades": 1821, "taker_buy_base": 1494986.2, "taker_buy_quote": 49561.052032 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.03311, "high": 0.03333, "low": 0.03276, "close": 0.033, "volume": 4680677.1, "close_time": 1767563999999, "quote_volume": 154403.924571, "trades": 1936, "taker_buy_base": 2010548.9, "taker_buy_quote": 66458.709064 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.03299, "high": 0.03319, "low": 0.03288, "close": 0.03295, "volume": 1949056.8, "close_time": 1767567599999, "quote_volume": 64335.768142, "trades": 1179, "taker_buy_base": 1294502.3, "taker_buy_quote": 42737.894019 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.03295, "high": 0.03314, "low": 0.03262, "close": 0.03272, "volume": 3626180.7, "close_time": 1767571199999, "quote_volume": 118993.827958, "trades": 1847, "taker_buy_base": 1426194.3, "taker_buy_quote": 46795.204998 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03271, "high": 0.03311, "low": 0.03258, "close": 0.03297, "volume": 3728836.0, "close_time": 1767574799999, "quote_volume": 122366.758528, "trades": 3014, "taker_buy_base": 2222197.1, "taker_buy_quote": 72949.657467 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.03298, "high": 0.03384, "low": 0.03289, "close": 0.03353, "volume": 8591875.5, "close_time": 1767578399999, "quote_volume": 287171.489172, "trades": 3976, "taker_buy_base": 5353601.3, "taker_buy_quote": 178785.898318 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.03354, "high": 0.03363, "low": 0.03306, "close": 0.03344, "volume": 3633456.4, "close_time": 1767581999999, "quote_volume": 121138.580336, "trades": 2620, "taker_buy_base": 2200519.0, "taker_buy_quote": 73335.631083 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.03345, "high": 0.03346, "low": 0.03304, "close": 0.03319, "volume": 4063440.3, "close_time": 1767585599999, "quote_volume": 135090.754912, "trades": 2273, "taker_buy_base": 1628758.5, "taker_buy_quote": 54162.724082 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.03318, "high": 0.03324, "low": 0.03236, "close": 0.03262, "volume": 4917232.3, "close_time": 1767589199999, "quote_volume": 160774.42159, "trades": 2576, "taker_buy_base": 1958849.7, "taker_buy_quote": 64064.424299 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.03261, "high": 0.03267, "low": 0.03226, "close": 0.03227, "volume": 2715926.6, "close_time": 1767592799999, "quote_volume": 88324.537924, "trades": 1643, "taker_buy_base": 1047668.9, "taker_buy_quote": 34046.679608 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.03227, "high": 0.03237, "low": 0.03192, "close": 0.03226, "volume": 3628173.3, "close_time": 1767596399999, "quote_volume": 116705.519716, "trades": 2089, "taker_buy_base": 1438676.5, "taker_buy_quote": 46247.906705 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.03226, "high": 0.03291, "low": 0.03212, "close": 0.03275, "volume": 4144826.7, "close_time": 1767599999999, "quote_volume": 135069.768422, "trades": 1875, "taker_buy_base": 2343386.2, "taker_buy_quote": 76491.61431 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03275, "high": 0.03285, "low": 0.03242, "close": 0.03246, "volume": 1838496.3, "close_time": 1767603599999, "quote_volume": 60030.643052, "trades": 1525, "taker_buy_base": 919301.1, "taker_buy_quote": 30046.171682 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.03245, "high": 0.03248, "low": 0.03215, "close": 0.0323, "volume": 2854707.9, "close_time": 1767607199999, "quote_volume": 92275.13091, "trades": 1933, "taker_buy_base": 1237013.8, "taker_buy_quote": 39987.175755 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.03231, "high": 0.03259, "low": 0.03215, "close": 0.03237, "volume": 3688831.6, "close_time": 1767610799999, "quote_volume": 119486.372299, "trades": 1952, "taker_buy_base": 1468193.8, "taker_buy_quote": 47561.103132 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.03238, "high": 0.03248, "low": 0.03221, "close": 0.03246, "volume": 2395894.6, "close_time": 1767614399999, "quote_volume": 77511.218938, "trades": 972, "taker_buy_base": 1499208.9, "taker_buy_quote": 48547.245381 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.03246, "high": 0.03268, "low": 0.03226, "close": 0.0326, "volume": 3089528.7, "close_time": 1767617999999, "quote_volume": 100098.435277, "trades": 1313, "taker_buy_base": 1493178.3, "taker_buy_quote": 48348.480709 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0326, "high": 0.03264, "low": 0.03225, "close": 0.03244, "volume": 6477738.3, "close_time": 1767621599999, "quote_volume": 209986.095641, "trades": 2279, "taker_buy_base": 2881935.2, "taker_buy_quote": 93392.738796 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.03243, "high": 0.03371, "low": 0.03234, "close": 0.03353, "volume": 9240911.1, "close_time": 1767625199999, "quote_volume": 305927.509422, "trades": 5099, "taker_buy_base": 5404466.8, "taker_buy_quote": 179276.108535 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.03353, "high": 0.03384, "low": 0.03316, "close": 0.03383, "volume": 8375744.6, "close_time": 1767628799999, "quote_volume": 281171.582685, "trades": 4197, "taker_buy_base": 4166098.1, "taker_buy_quote": 139868.007308 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.03383, "high": 0.03397, "low": 0.03317, "close": 0.0333, "volume": 6609942.8, "close_time": 1767632399999, "quote_volume": 220920.447174, "trades": 3235, "taker_buy_base": 3231330.3, "taker_buy_quote": 108114.878081 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0333, "high": 0.0337, "low": 0.03283, "close": 0.03361, "volume": 4883326.5, "close_time": 1767635999999, "quote_volume": 162346.504715, "trades": 3355, "taker_buy_base": 2474641.7, "taker_buy_quote": 82344.964435 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.03362, "high": 0.0339, "low": 0.03341, "close": 0.03387, "volume": 4478112.6, "close_time": 1767639599999, "quote_volume": 150586.707972, "trades": 2800, "taker_buy_base": 1981748.5, "taker_buy_quote": 66633.704249 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.03386, "high": 0.03426, "low": 0.03363, "close": 0.03379, "volume": 7976694.9, "close_time": 1767643199999, "quote_volume": 271298.265828, "trades": 3738, "taker_buy_base": 3673103.1, "taker_buy_quote": 124943.892538 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0338, "high": 0.03437, "low": 0.03371, "close": 0.03394, "volume": 7956187.5, "close_time": 1767646799999, "quote_volume": 270291.724334, "trades": 4010, "taker_buy_base": 5090902.4, "taker_buy_quote": 172896.246947 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.03394, "high": 0.03415, "low": 0.03373, "close": 0.03394, "volume": 5277099.3, "close_time": 1767650399999, "quote_volume": 179405.438535, "trades": 2493, "taker_buy_base": 2926987.0, "taker_buy_quote": 99562.898192 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.03394, "high": 0.03471, "low": 0.03384, "close": 0.03421, "volume": 5203027.4, "close_time": 1767653999999, "quote_volume": 178694.451998, "trades": 1845, "taker_buy_base": 2434696.8, "taker_buy_quote": 83621.195763 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.03422, "high": 0.03468, "low": 0.03419, "close": 0.03422, "volume": 2991336.5, "close_time": 1767657599999, "quote_volume": 102788.406379, "trades": 1660, "taker_buy_base": 1320480.6, "taker_buy_quote": 45404.453804 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03422, "high": 0.03431, "low": 0.03384, "close": 0.03417, "volume": 2353922.4, "close_time": 1767661199999, "quote_volume": 80267.721782, "trades": 1952, "taker_buy_base": 1125028.5, "taker_buy_quote": 38366.577686 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.03417, "high": 0.03461, "low": 0.03394, "close": 0.03395, "volume": 3095356.9, "close_time": 1767664799999, "quote_volume": 106287.074192, "trades": 1879, "taker_buy_base": 1514649.5, "taker_buy_quote": 52050.720074 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.03396, "high": 0.0344, "low": 0.03391, "close": 0.03423, "volume": 1514113.2, "close_time": 1767668399999, "quote_volume": 51701.001261, "trades": 1467, "taker_buy_base": 766865.0, "taker_buy_quote": 26186.630909 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.03422, "high": 0.03471, "low": 0.03418, "close": 0.03464, "volume": 5849301.0, "close_time": 1767671999999, "quote_volume": 201592.563784, "trades": 2864, "taker_buy_base": 3370000.6, "taker_buy_quote": 116231.392823 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.03463, "high": 0.03484, "low": 0.03445, "close": 0.0345, "volume": 3150606.8, "close_time": 1767675599999, "quote_volume": 109225.977099, "trades": 1621, "taker_buy_base": 1637073.5, "taker_buy_quote": 56780.923035 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.03449, "high": 0.03462, "low": 0.03416, "close": 0.03422, "volume": 3889111.4, "close_time": 1767679199999, "quote_volume": 133852.600397, "trades": 1914, "taker_buy_base": 2092092.4, "taker_buy_quote": 71998.120653 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.03422, "high": 0.03439, "low": 0.03391, "close": 0.03405, "volume": 3615708.7, "close_time": 1767682799999, "quote_volume": 123389.74981, "trades": 1792, "taker_buy_base": 1587498.3, "taker_buy_quote": 54204.923031 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.03406, "high": 0.04488, "low": 0.03363, "close": 0.03985, "volume": 308585562.2, "close_time": 1767686399999, "quote_volume": 12344053.716607, "trades": 153875, "taker_buy_base": 153644641.2, "taker_buy_quote": 6133941.928046 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.03983, "high": 0.04254, "low": 0.03963, "close": 0.04186, "volume": 183614565.0, "close_time": 1767689999999, "quote_volume": 7554504.72428, "trades": 83482, "taker_buy_base": 92801522.9, "taker_buy_quote": 3820620.12029 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.04186, "high": 0.04275, "low": 0.04037, "close": 0.04059, "volume": 139372298.0, "close_time": 1767693599999, "quote_volume": 5799385.868412, "trades": 64294, "taker_buy_base": 72826513.5, "taker_buy_quote": 3032233.693259 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0406, "high": 0.04076, "low": 0.03855, "close": 0.03992, "volume": 74210328.3, "close_time": 1767697199999, "quote_volume": 2923476.554585, "trades": 33795, "taker_buy_base": 36882273.7, "taker_buy_quote": 1453766.448723 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.03991, "high": 0.04018, "low": 0.03862, "close": 0.03886, "volume": 33755664.2, "close_time": 1767700799999, "quote_volume": 1322815.26646, "trades": 18375, "taker_buy_base": 16329688.7, "taker_buy_quote": 640031.273214 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03885, "high": 0.03925, "low": 0.03774, "close": 0.03818, "volume": 42219417.4, "close_time": 1767704399999, "quote_volume": 1620017.006948, "trades": 19159, "taker_buy_base": 19450006.9, "taker_buy_quote": 746874.360704 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.03818, "high": 0.03865, "low": 0.03742, "close": 0.0378, "volume": 36700452.0, "close_time": 1767707999999, "quote_volume": 1396432.711459, "trades": 13031, "taker_buy_base": 15292587.2, "taker_buy_quote": 582479.045484 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0378, "high": 0.0379, "low": 0.03673, "close": 0.03715, "volume": 40567002.4, "close_time": 1767711599999, "quote_volume": 1512708.218685, "trades": 21500, "taker_buy_base": 20317200.5, "taker_buy_quote": 757243.126889 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.03714, "high": 0.03734, "low": 0.03639, "close": 0.03652, "volume": 30420760.1, "close_time": 1767715199999, "quote_volume": 1120269.394884, "trades": 11311, "taker_buy_base": 15227028.0, "taker_buy_quote": 561572.546729 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.03651, "high": 0.03705, "low": 0.03604, "close": 0.03618, "volume": 32528991.6, "close_time": 1767718799999, "quote_volume": 1185454.679393, "trades": 9949, "taker_buy_base": 17334553.9, "taker_buy_quote": 632544.639748 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.03618, "high": 0.03732, "low": 0.03528, "close": 0.03546, "volume": 35792378.1, "close_time": 1767722399999, "quote_volume": 1303398.95124, "trades": 10461, "taker_buy_base": 16455634.4, "taker_buy_quote": 599851.859488 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.03545, "high": 0.03587, "low": 0.03515, "close": 0.0357, "volume": 20256111.9, "close_time": 1767725999999, "quote_volume": 720305.768906, "trades": 6212, "taker_buy_base": 9397947.8, "taker_buy_quote": 334253.074242 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.03571, "high": 0.03641, "low": 0.03569, "close": 0.03636, "volume": 10934278.6, "close_time": 1767729599999, "quote_volume": 394393.686718, "trades": 3036, "taker_buy_base": 5873704.9, "taker_buy_quote": 211974.856149 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.03635, "high": 0.03681, "low": 0.03624, "close": 0.0365, "volume": 15490588.9, "close_time": 1767733199999, "quote_volume": 565600.175838, "trades": 3759, "taker_buy_base": 6499060.0, "taker_buy_quote": 237230.782528 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.03652, "high": 0.03709, "low": 0.03626, "close": 0.03684, "volume": 18233304.2, "close_time": 1767736799999, "quote_volume": 670584.876647, "trades": 4104, "taker_buy_base": 11500174.1, "taker_buy_quote": 422969.424851 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.03685, "high": 0.03726, "low": 0.03681, "close": 0.03718, "volume": 6634692.7, "close_time": 1767740399999, "quote_volume": 245554.830387, "trades": 2383, "taker_buy_base": 4075673.0, "taker_buy_quote": 150847.354505 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.03718, "high": 0.03718, "low": 0.03647, "close": 0.03673, "volume": 6290110.0, "close_time": 1767743999999, "quote_volume": 231055.242215, "trades": 3313, "taker_buy_base": 2807821.1, "taker_buy_quote": 103130.964751 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.03672, "high": 0.03672, "low": 0.03537, "close": 0.03542, "volume": 11042439.2, "close_time": 1767747599999, "quote_volume": 397015.305531, "trades": 4328, "taker_buy_base": 4653447.5, "taker_buy_quote": 167255.850341 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.03541, "high": 0.03552, "low": 0.03484, "close": 0.035, "volume": 10022607.1, "close_time": 1767751199999, "quote_volume": 352160.126511, "trades": 3176, "taker_buy_base": 4146676.3, "taker_buy_quote": 145906.390969 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.03497, "high": 0.03536, "low": 0.0347, "close": 0.03529, "volume": 24027314.8, "close_time": 1767754799999, "quote_volume": 840630.701976, "trades": 8964, "taker_buy_base": 15145933.8, "taker_buy_quote": 529967.790862 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.03528, "high": 0.03554, "low": 0.03486, "close": 0.03498, "volume": 17658530.4, "close_time": 1767758399999, "quote_volume": 623107.649231, "trades": 4743, "taker_buy_base": 6995584.3, "taker_buy_quote": 246632.906517 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.03498, "high": 0.03502, "low": 0.03453, "close": 0.03475, "volume": 8724327.9, "close_time": 1767761999999, "quote_volume": 303470.327522, "trades": 2907, "taker_buy_base": 4094833.0, "taker_buy_quote": 142540.887987 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.03475, "high": 0.03521, "low": 0.03459, "close": 0.0348, "volume": 11812896.5, "close_time": 1767765599999, "quote_volume": 411948.908109, "trades": 3691, "taker_buy_base": 5102874.7, "taker_buy_quote": 178052.720018 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.03481, "high": 0.03481, "low": 0.03441, "close": 0.03447, "volume": 7695224.1, "close_time": 1767769199999, "quote_volume": 265918.85372, "trades": 2692, "taker_buy_base": 3236397.1, "taker_buy_quote": 111899.387848 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.03448, "high": 0.03503, "low": 0.03448, "close": 0.035, "volume": 12203022.8, "close_time": 1767772799999, "quote_volume": 424735.338007, "trades": 4180, "taker_buy_base": 5381803.3, "taker_buy_quote": 187374.265782 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.03501, "high": 0.03535, "low": 0.03493, "close": 0.03502, "volume": 22770300.2, "close_time": 1767776399999, "quote_volume": 799219.330795, "trades": 7196, "taker_buy_base": 12637778.3, "taker_buy_quote": 443669.016862 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.03502, "high": 0.03514, "low": 0.03431, "close": 0.0345, "volume": 18217586.2, "close_time": 1767779999999, "quote_volume": 630736.548732, "trades": 5386, "taker_buy_base": 7133277.2, "taker_buy_quote": 247054.029363 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0345, "high": 0.0355, "low": 0.03444, "close": 0.03525, "volume": 19016330.9, "close_time": 1767783599999, "quote_volume": 665966.483415, "trades": 5689, "taker_buy_base": 10889118.7, "taker_buy_quote": 382014.805911 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.03525, "high": 0.03572, "low": 0.03496, "close": 0.03507, "volume": 21079515.4, "close_time": 1767787199999, "quote_volume": 744050.527873, "trades": 6650, "taker_buy_base": 13238026.6, "taker_buy_quote": 467441.823774 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.03506, "high": 0.03506, "low": 0.03447, "close": 0.03449, "volume": 8520900.7, "close_time": 1767790799999, "quote_volume": 295664.07364, "trades": 4468, "taker_buy_base": 4052880.9, "taker_buy_quote": 140669.973007 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.03451, "high": 0.0351, "low": 0.03443, "close": 0.03455, "volume": 31937392.7, "close_time": 1767794399999, "quote_volume": 1113154.909813, "trades": 6193, "taker_buy_base": 12587623.8, "taker_buy_quote": 438561.937364 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.03456, "high": 0.03496, "low": 0.03419, "close": 0.03488, "volume": 13327264.8, "close_time": 1767797999999, "quote_volume": 461317.454588, "trades": 5829, "taker_buy_base": 6446328.4, "taker_buy_quote": 223245.406653 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.03488, "high": 0.03494, "low": 0.03419, "close": 0.0345, "volume": 11203977.0, "close_time": 1767801599999, "quote_volume": 385259.872321, "trades": 4024, "taker_buy_base": 5106761.8, "taker_buy_quote": 175657.21587 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.03449, "high": 0.03457, "low": 0.03421, "close": 0.03453, "volume": 7676981.9, "close_time": 1767805199999, "quote_volume": 263751.819627, "trades": 3259, "taker_buy_base": 3180496.0, "taker_buy_quote": 109371.30578 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.03453, "high": 0.03456, "low": 0.03421, "close": 0.03435, "volume": 4207706.0, "close_time": 1767808799999, "quote_volume": 144757.41903, "trades": 2082, "taker_buy_base": 2015786.9, "taker_buy_quote": 69342.755298 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.03437, "high": 0.03484, "low": 0.03428, "close": 0.03449, "volume": 5188422.0, "close_time": 1767812399999, "quote_volume": 179461.777365, "trades": 2107, "taker_buy_base": 2098617.7, "taker_buy_quote": 72587.031246 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0345, "high": 0.03459, "low": 0.03412, "close": 0.03431, "volume": 4097584.8, "close_time": 1767815999999, "quote_volume": 140769.196958, "trades": 1736, "taker_buy_base": 1385726.7, "taker_buy_quote": 47589.771967 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0343, "high": 0.03436, "low": 0.03385, "close": 0.03389, "volume": 7047728.5, "close_time": 1767819599999, "quote_volume": 239883.802581, "trades": 1969, "taker_buy_base": 2662295.0, "taker_buy_quote": 90634.991159 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.03388, "high": 0.03406, "low": 0.03379, "close": 0.03384, "volume": 3163081.1, "close_time": 1767823199999, "quote_volume": 107366.117375, "trades": 1270, "taker_buy_base": 1560420.5, "taker_buy_quote": 52983.813988 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.03381, "high": 0.03415, "low": 0.03365, "close": 0.03372, "volume": 3601234.1, "close_time": 1767826799999, "quote_volume": 122145.289874, "trades": 1591, "taker_buy_base": 1203676.6, "taker_buy_quote": 40866.45572 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.03374, "high": 0.03375, "low": 0.03334, "close": 0.03371, "volume": 5070153.1, "close_time": 1767830399999, "quote_volume": 170189.206044, "trades": 2462, "taker_buy_base": 2363617.9, "taker_buy_quote": 79377.83302 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03372, "high": 0.03395, "low": 0.03341, "close": 0.03391, "volume": 4625250.6, "close_time": 1767833999999, "quote_volume": 155581.077973, "trades": 2299, "taker_buy_base": 1994435.6, "taker_buy_quote": 67148.466002 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.03392, "high": 0.03439, "low": 0.03361, "close": 0.03373, "volume": 6318440.7, "close_time": 1767837599999, "quote_volume": 215022.498377, "trades": 3127, "taker_buy_base": 3220862.9, "taker_buy_quote": 109738.631062 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.03372, "high": 0.0338, "low": 0.03327, "close": 0.03332, "volume": 4244684.7, "close_time": 1767841199999, "quote_volume": 142425.642506, "trades": 2415, "taker_buy_base": 2018858.8, "taker_buy_quote": 67772.403105 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.03332, "high": 0.03351, "low": 0.03294, "close": 0.03306, "volume": 6428016.0, "close_time": 1767844799999, "quote_volume": 213314.637871, "trades": 2472, "taker_buy_base": 3769628.9, "taker_buy_quote": 125081.073183 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.03307, "high": 0.03346, "low": 0.03307, "close": 0.03332, "volume": 2897348.0, "close_time": 1767848399999, "quote_volume": 96421.853687, "trades": 1825, "taker_buy_base": 1231047.3, "taker_buy_quote": 40984.813984 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.03333, "high": 0.03365, "low": 0.03331, "close": 0.03347, "volume": 2071623.1, "close_time": 1767851999999, "quote_volume": 69331.637484, "trades": 1212, "taker_buy_base": 831890.9, "taker_buy_quote": 27847.273322 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.03348, "high": 0.03356, "low": 0.03278, "close": 0.03283, "volume": 9492890.5, "close_time": 1767855599999, "quote_volume": 314263.060882, "trades": 3347, "taker_buy_base": 2977157.7, "taker_buy_quote": 98556.796409 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.03282, "high": 0.03342, "low": 0.03276, "close": 0.03338, "volume": 7228145.2, "close_time": 1767859199999, "quote_volume": 239153.025459, "trades": 3430, "taker_buy_base": 4718476.9, "taker_buy_quote": 156199.958593 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.03339, "high": 0.03367, "low": 0.03309, "close": 0.03331, "volume": 6564910.2, "close_time": 1767862799999, "quote_volume": 219398.443284, "trades": 3029, "taker_buy_base": 3244731.8, "taker_buy_quote": 108405.321323 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0333, "high": 0.03334, "low": 0.03288, "close": 0.03296, "volume": 4761423.0, "close_time": 1767866399999, "quote_volume": 157438.654147, "trades": 2490, "taker_buy_base": 2471727.2, "taker_buy_quote": 81752.233732 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.03295, "high": 0.03336, "low": 0.03258, "close": 0.03321, "volume": 6312599.5, "close_time": 1767869999999, "quote_volume": 208242.944137, "trades": 2983, "taker_buy_base": 2895013.1, "taker_buy_quote": 95620.013394 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.03322, "high": 0.03332, "low": 0.03287, "close": 0.03311, "volume": 4627538.6, "close_time": 1767873599999, "quote_volume": 152928.119778, "trades": 2342, "taker_buy_base": 2219895.0, "taker_buy_quote": 73381.083072 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.03312, "high": 0.03322, "low": 0.03294, "close": 0.03306, "volume": 7231986.7, "close_time": 1767877199999, "quote_volume": 239286.904037, "trades": 2533, "taker_buy_base": 2338449.7, "taker_buy_quote": 77385.764329 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.03306, "high": 0.03324, "low": 0.03276, "close": 0.03287, "volume": 7030065.1, "close_time": 1767880799999, "quote_volume": 232205.619002, "trades": 1882, "taker_buy_base": 3131404.7, "taker_buy_quote": 103507.337681 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.03286, "high": 0.03326, "low": 0.03265, "close": 0.03319, "volume": 6913427.2, "close_time": 1767884399999, "quote_volume": 227680.263988, "trades": 3936, "taker_buy_base": 3178925.2, "taker_buy_quote": 104801.578765 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.03319, "high": 0.0339, "low": 0.03307, "close": 0.03389, "volume": 8748090.1, "close_time": 1767887999999, "quote_volume": 292852.285765, "trades": 4534, "taker_buy_base": 5197924.3, "taker_buy_quote": 173967.129614 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0339, "high": 0.03394, "low": 0.03357, "close": 0.03371, "volume": 5419916.3, "close_time": 1767891599999, "quote_volume": 183064.594831, "trades": 2600, "taker_buy_base": 2657424.0, "taker_buy_quote": 89816.15015 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.03373, "high": 0.03384, "low": 0.03356, "close": 0.03371, "volume": 5101549.7, "close_time": 1767895199999, "quote_volume": 171863.498145, "trades": 2478, "taker_buy_base": 2319565.2, "taker_buy_quote": 78167.977218 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.03371, "high": 0.03398, "low": 0.03358, "close": 0.03379, "volume": 6225343.2, "close_time": 1767898799999, "quote_volume": 210154.947348, "trades": 2177, "taker_buy_base": 3745750.0, "taker_buy_quote": 126534.222454 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.03379, "high": 0.03391, "low": 0.03344, "close": 0.03348, "volume": 3006290.1, "close_time": 1767902399999, "quote_volume": 101237.718595, "trades": 1270, "taker_buy_base": 1470372.0, "taker_buy_quote": 49478.854195 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.03349, "high": 0.03351, "low": 0.03318, "close": 0.03339, "volume": 2767642.4, "close_time": 1767905999999, "quote_volume": 92168.658849, "trades": 1286, "taker_buy_base": 1080144.6, "taker_buy_quote": 35964.805343 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0334, "high": 0.03358, "low": 0.0334, "close": 0.03347, "volume": 1467471.5, "close_time": 1767909599999, "quote_volume": 49162.916876, "trades": 725, "taker_buy_base": 732069.4, "taker_buy_quote": 24535.051906 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.03347, "high": 0.03366, "low": 0.03318, "close": 0.03347, "volume": 1656677.7, "close_time": 1767913199999, "quote_volume": 55385.018573, "trades": 954, "taker_buy_base": 870835.0, "taker_buy_quote": 29090.480686 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.03347, "high": 0.03359, "low": 0.03339, "close": 0.03356, "volume": 1290199.5, "close_time": 1767916799999, "quote_volume": 43236.981559, "trades": 729, "taker_buy_base": 529161.2, "taker_buy_quote": 17730.484277 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03355, "high": 0.03382, "low": 0.03349, "close": 0.03358, "volume": 2382050.6, "close_time": 1767920399999, "quote_volume": 80023.750913, "trades": 1314, "taker_buy_base": 1362703.1, "taker_buy_quote": 45779.878007 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.03358, "high": 0.03388, "low": 0.03322, "close": 0.03335, "volume": 5859039.4, "close_time": 1767923999999, "quote_volume": 196044.437877, "trades": 2488, "taker_buy_base": 3695420.7, "taker_buy_quote": 123605.46428 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.03334, "high": 0.03358, "low": 0.03328, "close": 0.0334, "volume": 1975050.0, "close_time": 1767927599999, "quote_volume": 66077.449298, "trades": 1015, "taker_buy_base": 899930.6, "taker_buy_quote": 30100.897518 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.03341, "high": 0.03376, "low": 0.03332, "close": 0.03372, "volume": 2137911.9, "close_time": 1767931199999, "quote_volume": 71744.967391, "trades": 1242, "taker_buy_base": 1029989.9, "taker_buy_quote": 34571.685504 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.03372, "high": 0.03394, "low": 0.03359, "close": 0.03364, "volume": 3639866.9, "close_time": 1767934799999, "quote_volume": 122986.576675, "trades": 1287, "taker_buy_base": 1842161.2, "taker_buy_quote": 62260.819842 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.03365, "high": 0.03401, "low": 0.03356, "close": 0.0337, "volume": 4912528.9, "close_time": 1767938399999, "quote_volume": 166039.119927, "trades": 1615, "taker_buy_base": 2759747.0, "taker_buy_quote": 93303.721663 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.03369, "high": 0.03381, "low": 0.03358, "close": 0.03375, "volume": 1911013.5, "close_time": 1767941999999, "quote_volume": 64369.059364, "trades": 907, "taker_buy_base": 1118521.4, "taker_buy_quote": 37676.420325 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.03374, "high": 0.03442, "low": 0.03369, "close": 0.03396, "volume": 8770823.3, "close_time": 1767945599999, "quote_volume": 299310.727747, "trades": 2809, "taker_buy_base": 5134634.6, "taker_buy_quote": 175332.959752 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.03396, "high": 0.03406, "low": 0.03317, "close": 0.03335, "volume": 6691785.4, "close_time": 1767949199999, "quote_volume": 224480.996866, "trades": 2679, "taker_buy_base": 2704050.7, "taker_buy_quote": 90653.3724 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.03335, "high": 0.03373, "low": 0.03332, "close": 0.03351, "volume": 3210546.5, "close_time": 1767952799999, "quote_volume": 107739.582279, "trades": 1679, "taker_buy_base": 1517047.4, "taker_buy_quote": 50905.141632 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.03351, "high": 0.03364, "low": 0.03331, "close": 0.03355, "volume": 3402893.2, "close_time": 1767956399999, "quote_volume": 113880.763098, "trades": 1934, "taker_buy_base": 1944026.8, "taker_buy_quote": 65086.887485 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.03354, "high": 0.03387, "low": 0.03354, "close": 0.03376, "volume": 2619537.3, "close_time": 1767959999999, "quote_volume": 88354.346415, "trades": 1491, "taker_buy_base": 1255579.1, "taker_buy_quote": 42344.16193 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.03376, "high": 0.03376, "low": 0.03336, "close": 0.03349, "volume": 3611867.8, "close_time": 1767963599999, "quote_volume": 120924.754406, "trades": 1550, "taker_buy_base": 1309937.4, "taker_buy_quote": 43872.613881 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.03348, "high": 0.0346, "low": 0.03344, "close": 0.03392, "volume": 16601794.7, "close_time": 1767967199999, "quote_volume": 562219.709906, "trades": 4962, "taker_buy_base": 9778437.3, "taker_buy_quote": 331372.394791 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.03392, "high": 0.03401, "low": 0.03353, "close": 0.03372, "volume": 4004404.8, "close_time": 1767970799999, "quote_volume": 135177.64703, "trades": 2487, "taker_buy_base": 1710697.0, "taker_buy_quote": 57761.104807 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.03374, "high": 0.03453, "low": 0.03351, "close": 0.03408, "volume": 7108116.1, "close_time": 1767974399999, "quote_volume": 242175.651376, "trades": 3839, "taker_buy_base": 3124254.5, "taker_buy_quote": 106443.432661 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.03409, "high": 0.03436, "low": 0.03387, "close": 0.03417, "volume": 5682961.9, "close_time": 1767977999999, "quote_volume": 194198.206075, "trades": 2372, "taker_buy_base": 2902377.8, "taker_buy_quote": 99226.033895 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0342, "high": 0.03422, "low": 0.03366, "close": 0.03403, "volume": 2243345.7, "close_time": 1767981599999, "quote_volume": 76110.612147, "trades": 1407, "taker_buy_base": 694101.1, "taker_buy_quote": 23522.102584 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.03402, "high": 0.03415, "low": 0.03348, "close": 0.03375, "volume": 2190720.6, "close_time": 1767985199999, "quote_volume": 74059.654011, "trades": 1439, "taker_buy_base": 1065632.2, "taker_buy_quote": 36023.051476 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.03375, "high": 0.03377, "low": 0.03327, "close": 0.03347, "volume": 3472257.4, "close_time": 1767988799999, "quote_volume": 116276.375455, "trades": 1339, "taker_buy_base": 1626468.4, "taker_buy_quote": 54503.128859 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.03344, "high": 0.03366, "low": 0.03339, "close": 0.03353, "volume": 2064463.2, "close_time": 1767992399999, "quote_volume": 69242.784495, "trades": 1162, "taker_buy_base": 948760.6, "taker_buy_quote": 31830.677653 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.03352, "high": 0.0339, "low": 0.03337, "close": 0.03388, "volume": 1766308.0, "close_time": 1767995999999, "quote_volume": 59461.707264, "trades": 983, "taker_buy_base": 796616.9, "taker_buy_quote": 26823.784614 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.03388, "high": 0.03399, "low": 0.03362, "close": 0.03395, "volume": 3484094.7, "close_time": 1767999599999, "quote_volume": 117911.91724, "trades": 1424, "taker_buy_base": 1427305.5, "taker_buy_quote": 48323.558599 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.03395, "high": 0.03407, "low": 0.03386, "close": 0.03388, "volume": 1697796.9, "close_time": 1768003199999, "quote_volume": 57678.854726, "trades": 906, "taker_buy_base": 675911.8, "taker_buy_quote": 22969.660228 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03388, "high": 0.034, "low": 0.03366, "close": 0.03383, "volume": 4671611.9, "close_time": 1768006799999, "quote_volume": 158099.010194, "trades": 2284, "taker_buy_base": 2115752.2, "taker_buy_quote": 71515.889747 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.03383, "high": 0.03451, "low": 0.03379, "close": 0.03416, "volume": 4537186.3, "close_time": 1768010399999, "quote_volume": 155341.942495, "trades": 2797, "taker_buy_base": 2090347.4, "taker_buy_quote": 71555.461615 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.03417, "high": 0.03428, "low": 0.0339, "close": 0.03419, "volume": 1687780.6, "close_time": 1768013999999, "quote_volume": 57614.259181, "trades": 1238, "taker_buy_base": 969421.4, "taker_buy_quote": 33085.34472 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.03419, "high": 0.03455, "low": 0.03419, "close": 0.03453, "volume": 4337291.6, "close_time": 1768017599999, "quote_volume": 149214.715781, "trades": 2443, "taker_buy_base": 2674969.8, "taker_buy_quote": 92053.57014 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.03453, "high": 0.03478, "low": 0.03436, "close": 0.03463, "volume": 5988039.7, "close_time": 1768021199999, "quote_volume": 207212.844061, "trades": 4047, "taker_buy_base": 3371309.9, "taker_buy_quote": 116675.100716 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.03464, "high": 0.03478, "low": 0.03429, "close": 0.03449, "volume": 3146534.0, "close_time": 1768024799999, "quote_volume": 108693.122354, "trades": 2213, "taker_buy_base": 1431459.9, "taker_buy_quote": 49462.248785 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0345, "high": 0.03509, "low": 0.0343, "close": 0.03502, "volume": 9133354.6, "close_time": 1768028399999, "quote_volume": 318036.916596, "trades": 3048, "taker_buy_base": 4211824.4, "taker_buy_quote": 146579.483421 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.03501, "high": 0.03519, "low": 0.03461, "close": 0.03516, "volume": 7256806.4, "close_time": 1768031999999, "quote_volume": 253189.897628, "trades": 3165, "taker_buy_base": 2696233.4, "taker_buy_quote": 94102.410263 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.03517, "high": 0.03534, "low": 0.03431, "close": 0.03438, "volume": 8659188.5, "close_time": 1768035599999, "quote_volume": 300721.19378, "trades": 3511, "taker_buy_base": 3971265.9, "taker_buy_quote": 137792.518386 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.03437, "high": 0.03472, "low": 0.03432, "close": 0.03465, "volume": 4775020.0, "close_time": 1768039199999, "quote_volume": 164662.031287, "trades": 2273, "taker_buy_base": 2790048.2, "taker_buy_quote": 96242.77343 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.03464, "high": 0.03489, "low": 0.03453, "close": 0.03485, "volume": 3235073.9, "close_time": 1768042799999, "quote_volume": 112427.269377, "trades": 1600, "taker_buy_base": 1963086.6, "taker_buy_quote": 68225.447956 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.03485, "high": 0.0349, "low": 0.03468, "close": 0.03476, "volume": 2423092.4, "close_time": 1768046399999, "quote_volume": 84263.506619, "trades": 1393, "taker_buy_base": 1321523.0, "taker_buy_quote": 45959.328203 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.03474, "high": 0.03492, "low": 0.03469, "close": 0.03484, "volume": 2799691.2, "close_time": 1768049999999, "quote_volume": 97454.481171, "trades": 1486, "taker_buy_base": 857938.5, "taker_buy_quote": 29863.367106 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.03483, "high": 0.03541, "low": 0.03467, "close": 0.0354, "volume": 5679003.2, "close_time": 1768053599999, "quote_volume": 199622.78607, "trades": 2702, "taker_buy_base": 2886001.8, "taker_buy_quote": 101458.978498 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.03541, "high": 0.03565, "low": 0.03483, "close": 0.035, "volume": 6529143.7, "close_time": 1768057199999, "quote_volume": 229767.832478, "trades": 2977, "taker_buy_base": 3581577.5, "taker_buy_quote": 126200.950134 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.03501, "high": 0.03505, "low": 0.03443, "close": 0.03452, "volume": 4747062.2, "close_time": 1768060799999, "quote_volume": 164732.252227, "trades": 2139, "taker_buy_base": 1556086.4, "taker_buy_quote": 53969.550354 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.03453, "high": 0.0348, "low": 0.03449, "close": 0.03476, "volume": 2699614.4, "close_time": 1768064399999, "quote_volume": 93469.679086, "trades": 1150, "taker_buy_base": 1543760.4, "taker_buy_quote": 53458.001951 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.03476, "high": 0.03493, "low": 0.03438, "close": 0.03451, "volume": 1904741.6, "close_time": 1768067999999, "quote_volume": 65995.773688, "trades": 1025, "taker_buy_base": 849515.1, "taker_buy_quote": 29478.910556 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.03451, "high": 0.03466, "low": 0.03427, "close": 0.03461, "volume": 2899230.2, "close_time": 1768071599999, "quote_volume": 99910.057932, "trades": 1436, "taker_buy_base": 1337330.4, "taker_buy_quote": 46101.800839 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.03462, "high": 0.03541, "low": 0.03461, "close": 0.03539, "volume": 5565909.5, "close_time": 1768075199999, "quote_volume": 196010.323142, "trades": 2733, "taker_buy_base": 3067915.4, "taker_buy_quote": 108036.458986 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0354, "high": 0.03549, "low": 0.03477, "close": 0.03481, "volume": 3687012.2, "close_time": 1768078799999, "quote_volume": 129389.165919, "trades": 1914, "taker_buy_base": 1153454.2, "taker_buy_quote": 40507.192359 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.03481, "high": 0.03481, "low": 0.03454, "close": 0.03455, "volume": 1449748.3, "close_time": 1768082399999, "quote_volume": 50271.665443, "trades": 870, "taker_buy_base": 548871.8, "taker_buy_quote": 19031.807753 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.03454, "high": 0.03456, "low": 0.03413, "close": 0.03414, "volume": 3230404.0, "close_time": 1768085999999, "quote_volume": 111130.730911, "trades": 1083, "taker_buy_base": 1339078.6, "taker_buy_quote": 46070.546758 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.03414, "high": 0.03476, "low": 0.03413, "close": 0.03473, "volume": 2061877.4, "close_time": 1768089599999, "quote_volume": 71181.322454, "trades": 926, "taker_buy_base": 1429473.7, "taker_buy_quote": 49361.150815 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.03474, "high": 0.03475, "low": 0.03411, "close": 0.03418, "volume": 3285636.5, "close_time": 1768093199999, "quote_volume": 112881.259573, "trades": 1737, "taker_buy_base": 1107395.1, "taker_buy_quote": 38036.376294 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.03418, "high": 0.0343, "low": 0.03407, "close": 0.03416, "volume": 3360778.1, "close_time": 1768096799999, "quote_volume": 114835.738572, "trades": 1706, "taker_buy_base": 1171581.4, "taker_buy_quote": 40036.028363 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.03416, "high": 0.03425, "low": 0.03397, "close": 0.03406, "volume": 1345698.1, "close_time": 1768100399999, "quote_volume": 45930.904633, "trades": 884, "taker_buy_base": 510273.9, "taker_buy_quote": 17423.241952 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.03406, "high": 0.03422, "low": 0.03399, "close": 0.03412, "volume": 2430679.8, "close_time": 1768103999999, "quote_volume": 82907.002806, "trades": 1336, "taker_buy_base": 1137080.9, "taker_buy_quote": 38786.245782 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.03412, "high": 0.03414, "low": 0.03396, "close": 0.03402, "volume": 1329700.0, "close_time": 1768107599999, "quote_volume": 45282.189577, "trades": 789, "taker_buy_base": 462215.0, "taker_buy_quote": 15746.982281 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.03401, "high": 0.03425, "low": 0.03393, "close": 0.03412, "volume": 2225661.5, "close_time": 1768111199999, "quote_volume": 75792.506823, "trades": 1051, "taker_buy_base": 983347.5, "taker_buy_quote": 33490.619546 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.03412, "high": 0.03418, "low": 0.03391, "close": 0.03396, "volume": 2914723.5, "close_time": 1768114799999, "quote_volume": 99106.644587, "trades": 807, "taker_buy_base": 885565.0, "taker_buy_quote": 30131.14863 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.03397, "high": 0.03413, "low": 0.03384, "close": 0.03405, "volume": 1776150.2, "close_time": 1768118399999, "quote_volume": 60375.861868, "trades": 1022, "taker_buy_base": 818050.4, "taker_buy_quote": 27819.862524 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.03406, "high": 0.03413, "low": 0.03397, "close": 0.0341, "volume": 1863992.4, "close_time": 1768121999999, "quote_volume": 63477.548909, "trades": 938, "taker_buy_base": 1062692.7, "taker_buy_quote": 36193.072534 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0341, "high": 0.03458, "low": 0.0341, "close": 0.03445, "volume": 2128745.6, "close_time": 1768125599999, "quote_volume": 73146.447789, "trades": 1141, "taker_buy_base": 1102160.8, "taker_buy_quote": 37883.481959 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.03445, "high": 0.03508, "low": 0.03437, "close": 0.03482, "volume": 7848118.2, "close_time": 1768129199999, "quote_volume": 272531.103641, "trades": 2762, "taker_buy_base": 5664644.7, "taker_buy_quote": 196712.256627 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.03483, "high": 0.03486, "low": 0.03454, "close": 0.03478, "volume": 4192479.6, "close_time": 1768132799999, "quote_volume": 145456.576522, "trades": 1421, "taker_buy_base": 1891408.8, "taker_buy_quote": 65664.577141 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.03478, "high": 0.03482, "low": 0.03455, "close": 0.03462, "volume": 2274369.6, "close_time": 1768136399999, "quote_volume": 78796.798269, "trades": 1100, "taker_buy_base": 690400.6, "taker_buy_quote": 23926.363414 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.03462, "high": 0.03462, "low": 0.03431, "close": 0.03432, "volume": 3189684.8, "close_time": 1768139999999, "quote_volume": 109757.920113, "trades": 1622, "taker_buy_base": 1520790.1, "taker_buy_quote": 52327.873574 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.03432, "high": 0.03475, "low": 0.03428, "close": 0.03472, "volume": 2722520.7, "close_time": 1768143599999, "quote_volume": 94037.244923, "trades": 1129, "taker_buy_base": 1762253.8, "taker_buy_quote": 60872.088922 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.03473, "high": 0.03473, "low": 0.03407, "close": 0.03425, "volume": 2348832.0, "close_time": 1768147199999, "quote_volume": 80608.019705, "trades": 1267, "taker_buy_base": 854318.0, "taker_buy_quote": 29311.289271 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.03427, "high": 0.03475, "low": 0.03425, "close": 0.03448, "volume": 2266387.0, "close_time": 1768150799999, "quote_volume": 78282.301722, "trades": 1558, "taker_buy_base": 1190350.2, "taker_buy_quote": 41099.961315 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.03449, "high": 0.03457, "low": 0.0343, "close": 0.03455, "volume": 1299818.0, "close_time": 1768154399999, "quote_volume": 44776.236479, "trades": 675, "taker_buy_base": 662004.4, "taker_buy_quote": 22817.605427 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.03455, "high": 0.03456, "low": 0.03427, "close": 0.03429, "volume": 913515.7, "close_time": 1768157999999, "quote_volume": 31400.020376, "trades": 499, "taker_buy_base": 359211.1, "taker_buy_quote": 12348.421197 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.03429, "high": 0.03436, "low": 0.03411, "close": 0.03412, "volume": 1914539.0, "close_time": 1768161599999, "quote_volume": 65520.776505, "trades": 624, "taker_buy_base": 1016367.7, "taker_buy_quote": 34781.525434 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.03411, "high": 0.03413, "low": 0.0336, "close": 0.03378, "volume": 4561999.6, "close_time": 1768165199999, "quote_volume": 154107.073946, "trades": 1848, "taker_buy_base": 2154610.2, "taker_buy_quote": 72748.124437 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.03377, "high": 0.03389, "low": 0.03347, "close": 0.03386, "volume": 2357830.7, "close_time": 1768168799999, "quote_volume": 79389.463285, "trades": 1290, "taker_buy_base": 1172108.3, "taker_buy_quote": 39509.14718 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.03385, "high": 0.03387, "low": 0.03349, "close": 0.03368, "volume": 1947507.6, "close_time": 1768172399999, "quote_volume": 65598.525739, "trades": 1155, "taker_buy_base": 1104396.3, "taker_buy_quote": 37210.714038 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.03367, "high": 0.03409, "low": 0.0334, "close": 0.03409, "volume": 2268290.2, "close_time": 1768175999999, "quote_volume": 76545.447807, "trades": 1705, "taker_buy_base": 1241127.5, "taker_buy_quote": 41862.502165 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.03409, "high": 0.03418, "low": 0.03345, "close": 0.03374, "volume": 8273056.0, "close_time": 1768179599999, "quote_volume": 278972.91834, "trades": 2812, "taker_buy_base": 3436448.8, "taker_buy_quote": 115698.296027 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.03375, "high": 0.03432, "low": 0.03372, "close": 0.0342, "volume": 3921689.9, "close_time": 1768183199999, "quote_volume": 133636.277731, "trades": 3158, "taker_buy_base": 2274377.5, "taker_buy_quote": 77487.491191 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.03421, "high": 0.03478, "low": 0.03421, "close": 0.03464, "volume": 2627581.8, "close_time": 1768186799999, "quote_volume": 90795.278998, "trades": 2132, "taker_buy_base": 1315631.1, "taker_buy_quote": 45483.358597 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.03465, "high": 0.03495, "low": 0.03433, "close": 0.03436, "volume": 3030007.1, "close_time": 1768190399999, "quote_volume": 105118.530789, "trades": 1692, "taker_buy_base": 1485998.1, "taker_buy_quote": 51577.059162 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.03435, "high": 0.03457, "low": 0.03417, "close": 0.03455, "volume": 3211618.3, "close_time": 1768193999999, "quote_volume": 110344.687182, "trades": 1165, "taker_buy_base": 1753747.9, "taker_buy_quote": 60311.495603 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.03456, "high": 0.0347, "low": 0.03442, "close": 0.03449, "volume": 2750905.1, "close_time": 1768197599999, "quote_volume": 95118.673213, "trades": 1179, "taker_buy_base": 1394469.4, "taker_buy_quote": 48213.366068 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.03448, "high": 0.03452, "low": 0.03408, "close": 0.03412, "volume": 5175515.7, "close_time": 1768201199999, "quote_volume": 177376.618051, "trades": 991, "taker_buy_base": 2487070.8, "taker_buy_quote": 85100.825704 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.03413, "high": 0.03428, "low": 0.03365, "close": 0.03371, "volume": 2848523.8, "close_time": 1768204799999, "quote_volume": 96604.040966, "trades": 1280, "taker_buy_base": 1115036.5, "taker_buy_quote": 37807.487551 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.03371, "high": 0.0339, "low": 0.03317, "close": 0.03348, "volume": 7896367.1, "close_time": 1768208399999, "quote_volume": 264223.915961, "trades": 2766, "taker_buy_base": 3587425.3, "taker_buy_quote": 120071.835256 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.03349, "high": 0.03368, "low": 0.03342, "close": 0.03348, "volume": 2058413.4, "close_time": 1768211999999, "quote_volume": 69056.554463, "trades": 1410, "taker_buy_base": 1244782.5, "taker_buy_quote": 41767.307724 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.03349, "high": 0.0336, "low": 0.03323, "close": 0.03328, "volume": 1369840.8, "close_time": 1768215599999, "quote_volume": 45765.8809, "trades": 897, "taker_buy_base": 751994.3, "taker_buy_quote": 25121.209049 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.03328, "high": 0.03392, "low": 0.03328, "close": 0.03369, "volume": 3412175.7, "close_time": 1768219199999, "quote_volume": 114952.821564, "trades": 1428, "taker_buy_base": 2030128.6, "taker_buy_quote": 68346.266938 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.03369, "high": 0.03377, "low": 0.0335, "close": 0.03355, "volume": 1768889.9, "close_time": 1768222799999, "quote_volume": 59532.106598, "trades": 1318, "taker_buy_base": 858187.4, "taker_buy_quote": 28884.643695 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.03354, "high": 0.03362, "low": 0.03307, "close": 0.03312, "volume": 3299199.0, "close_time": 1768226399999, "quote_volume": 109908.188749, "trades": 1650, "taker_buy_base": 1098021.4, "taker_buy_quote": 36560.341955 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.03312, "high": 0.03363, "low": 0.03275, "close": 0.03336, "volume": 5259335.5, "close_time": 1768229999999, "quote_volume": 174403.05267, "trades": 3778, "taker_buy_base": 2285699.4, "taker_buy_quote": 75901.91986 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.03337, "high": 0.03385, "low": 0.03333, "close": 0.03367, "volume": 6605032.6, "close_time": 1768233599999, "quote_volume": 222037.135154, "trades": 3331, "taker_buy_base": 4150260.3, "taker_buy_quote": 139511.726943 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.03367, "high": 0.03413, "low": 0.03364, "close": 0.03392, "volume": 4017394.1, "close_time": 1768237199999, "quote_volume": 136044.194875, "trades": 2191, "taker_buy_base": 2279263.6, "taker_buy_quote": 77187.987685 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.03391, "high": 0.03397, "low": 0.03322, "close": 0.03346, "volume": 2716059.7, "close_time": 1768240799999, "quote_volume": 91259.552537, "trades": 1838, "taker_buy_base": 1180630.4, "taker_buy_quote": 39622.036599 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.03345, "high": 0.03366, "low": 0.03333, "close": 0.03347, "volume": 1597565.6, "close_time": 1768244399999, "quote_volume": 53553.370937, "trades": 1253, "taker_buy_base": 777003.0, "taker_buy_quote": 26039.758947 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.03346, "high": 0.03356, "low": 0.03321, "close": 0.03351, "volume": 1959911.7, "close_time": 1768247999999, "quote_volume": 65462.297186, "trades": 1209, "taker_buy_base": 720198.7, "taker_buy_quote": 24052.837311 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.03351, "high": 0.03364, "low": 0.03321, "close": 0.03323, "volume": 3404359.9, "close_time": 1768251599999, "quote_volume": 113547.126995, "trades": 1449, "taker_buy_base": 1114719.4, "taker_buy_quote": 37181.591137 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.03322, "high": 0.03322, "low": 0.03286, "close": 0.03301, "volume": 3957181.2, "close_time": 1768255199999, "quote_volume": 130686.862309, "trades": 1529, "taker_buy_base": 2136916.5, "taker_buy_quote": 70548.384434 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.03302, "high": 0.03329, "low": 0.03302, "close": 0.0331, "volume": 3156891.9, "close_time": 1768258799999, "quote_volume": 104585.630317, "trades": 1228, "taker_buy_base": 1404942.9, "taker_buy_quote": 46555.656623 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.03311, "high": 0.03331, "low": 0.03301, "close": 0.03327, "volume": 2737671.8, "close_time": 1768262399999, "quote_volume": 90794.460436, "trades": 1004, "taker_buy_base": 1836069.6, "taker_buy_quote": 60891.165644 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.03327, "high": 0.0335, "low": 0.03321, "close": 0.03326, "volume": 3070707.5, "close_time": 1768265999999, "quote_volume": 102494.49716, "trades": 1395, "taker_buy_base": 1379095.7, "taker_buy_quote": 46054.340137 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.03325, "high": 0.03337, "low": 0.03293, "close": 0.03301, "volume": 2190107.6, "close_time": 1768269599999, "quote_volume": 72743.691147, "trades": 1117, "taker_buy_base": 742205.2, "taker_buy_quote": 24649.261118 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.03301, "high": 0.03346, "low": 0.033, "close": 0.03319, "volume": 1928217.1, "close_time": 1768273199999, "quote_volume": 64112.770699, "trades": 1060, "taker_buy_base": 864680.2, "taker_buy_quote": 28730.061907 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0332, "high": 0.03373, "low": 0.03308, "close": 0.03367, "volume": 2606631.0, "close_time": 1768276799999, "quote_volume": 87114.711157, "trades": 1353, "taker_buy_base": 1532098.6, "taker_buy_quote": 51153.7813 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.03368, "high": 0.03443, "low": 0.03368, "close": 0.03408, "volume": 17704737.5, "close_time": 1768280399999, "quote_volume": 602144.990577, "trades": 5239, "taker_buy_base": 9850864.2, "taker_buy_quote": 335329.528925 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.03409, "high": 0.0344, "low": 0.03409, "close": 0.03426, "volume": 3551553.0, "close_time": 1768283999999, "quote_volume": 121677.216623, "trades": 1872, "taker_buy_base": 1735621.2, "taker_buy_quote": 59453.676994 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.03427, "high": 0.03516, "low": 0.03423, "close": 0.03493, "volume": 12899956.1, "close_time": 1768287599999, "quote_volume": 448283.835485, "trades": 4775, "taker_buy_base": 7318384.6, "taker_buy_quote": 254344.376308 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.03494, "high": 0.03535, "low": 0.03459, "close": 0.03492, "volume": 9852288.0, "close_time": 1768291199999, "quote_volume": 344584.642322, "trades": 3735, "taker_buy_base": 5413780.7, "taker_buy_quote": 189446.272743 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.03492, "high": 0.03526, "low": 0.03441, "close": 0.03475, "volume": 12743146.6, "close_time": 1768294799999, "quote_volume": 443934.712416, "trades": 5151, "taker_buy_base": 6320597.8, "taker_buy_quote": 220092.76432 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.03476, "high": 0.03609, "low": 0.03467, "close": 0.03519, "volume": 25837594.0, "close_time": 1768298399999, "quote_volume": 920642.147371, "trades": 9667, "taker_buy_base": 12824767.6, "taker_buy_quote": 457204.82561 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0352, "high": 0.036, "low": 0.035, "close": 0.03572, "volume": 14519095.4, "close_time": 1768301999999, "quote_volume": 515807.813928, "trades": 6683, "taker_buy_base": 6839263.3, "taker_buy_quote": 243140.406875 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.03572, "high": 0.03663, "low": 0.03559, "close": 0.03653, "volume": 29748490.2, "close_time": 1768305599999, "quote_volume": 1073751.355472, "trades": 11604, "taker_buy_base": 15853752.8, "taker_buy_quote": 572200.642889 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.03653, "high": 0.0379, "low": 0.03582, "close": 0.0361, "volume": 84593200.0, "close_time": 1768309199999, "quote_volume": 3126711.686817, "trades": 34121, "taker_buy_base": 41964277.6, "taker_buy_quote": 1552283.704896 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.03611, "high": 0.03734, "low": 0.03559, "close": 0.03648, "volume": 57171863.1, "close_time": 1768312799999, "quote_volume": 2089082.379499, "trades": 20466, "taker_buy_base": 23097946.4, "taker_buy_quote": 842057.883409 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0365, "high": 0.03694, "low": 0.03566, "close": 0.03569, "volume": 32297267.9, "close_time": 1768316399999, "quote_volume": 1170041.460707, "trades": 10438, "taker_buy_base": 14762998.5, "taker_buy_quote": 534590.608476 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.03569, "high": 0.03622, "low": 0.03552, "close": 0.03584, "volume": 21634880.8, "close_time": 1768319999999, "quote_volume": 775267.290342, "trades": 9670, "taker_buy_base": 10879465.0, "taker_buy_quote": 390075.772105 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.03582, "high": 0.03621, "low": 0.03561, "close": 0.03614, "volume": 15063315.2, "close_time": 1768323599999, "quote_volume": 541938.546725, "trades": 6972, "taker_buy_base": 6586977.6, "taker_buy_quote": 236991.243816 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.03615, "high": 0.03619, "low": 0.03567, "close": 0.03569, "volume": 6076127.8, "close_time": 1768327199999, "quote_volume": 217718.490725, "trades": 4221, "taker_buy_base": 2292708.2, "taker_buy_quote": 82196.457993 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.03568, "high": 0.03594, "low": 0.0356, "close": 0.03569, "volume": 3831941.1, "close_time": 1768330799999, "quote_volume": 136978.186663, "trades": 2807, "taker_buy_base": 1667154.9, "taker_buy_quote": 59607.17638 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0357, "high": 0.03606, "low": 0.03561, "close": 0.03601, "volume": 3455681.4, "close_time": 1768334399999, "quote_volume": 123974.784754, "trades": 2046, "taker_buy_base": 1726023.8, "taker_buy_quote": 61919.121272 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.03601, "high": 0.03604, "low": 0.03527, "close": 0.03545, "volume": 5395568.5, "close_time": 1768337999999, "quote_volume": 191938.379878, "trades": 2708, "taker_buy_base": 2098806.5, "taker_buy_quote": 74600.310393 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.03545, "high": 0.03628, "low": 0.03544, "close": 0.03612, "volume": 6527445.6, "close_time": 1768341599999, "quote_volume": 235103.330581, "trades": 3621, "taker_buy_base": 2848794.8, "taker_buy_quote": 102607.355016 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.03613, "high": 0.03717, "low": 0.0361, "close": 0.03669, "volume": 12782861.4, "close_time": 1768345199999, "quote_volume": 469801.53658, "trades": 7145, "taker_buy_base": 6117104.9, "taker_buy_quote": 224846.859756 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0367, "high": 0.03678, "low": 0.03611, "close": 0.03629, "volume": 6483290.4, "close_time": 1768348799999, "quote_volume": 236015.205825, "trades": 3229, "taker_buy_base": 2430798.3, "taker_buy_quote": 88489.996202 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.03628, "high": 0.03655, "low": 0.03589, "close": 0.03642, "volume": 6041822.0, "close_time": 1768352399999, "quote_volume": 218506.907009, "trades": 3013, "taker_buy_base": 2850807.4, "taker_buy_quote": 103135.824811 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.03643, "high": 0.03656, "low": 0.036, "close": 0.03607, "volume": 3693543.1, "close_time": 1768355999999, "quote_volume": 134050.872288, "trades": 2412, "taker_buy_base": 1935000.8, "taker_buy_quote": 70275.173806 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.03606, "high": 0.03621, "low": 0.03577, "close": 0.03588, "volume": 5079025.5, "close_time": 1768359599999, "quote_volume": 182897.162629, "trades": 2121, "taker_buy_base": 1774005.6, "taker_buy_quote": 63892.495297 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.03588, "high": 0.03614, "low": 0.03585, "close": 0.03606, "volume": 2057691.6, "close_time": 1768363199999, "quote_volume": 74148.150395, "trades": 1141, "taker_buy_base": 1201396.7, "taker_buy_quote": 43303.634627 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.03606, "high": 0.03613, "low": 0.03585, "close": 0.03586, "volume": 4674702.5, "close_time": 1768366799999, "quote_volume": 168162.361755, "trades": 1775, "taker_buy_base": 2389581.1, "taker_buy_quote": 85936.990884 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.03586, "high": 0.03603, "low": 0.0357, "close": 0.03583, "volume": 3346827.7, "close_time": 1768370399999, "quote_volume": 119946.07635, "trades": 1327, "taker_buy_base": 1568120.6, "taker_buy_quote": 56168.150543 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.03582, "high": 0.03582, "low": 0.03501, "close": 0.0357, "volume": 45634432.8, "close_time": 1768373999999, "quote_volume": 1612166.813325, "trades": 8912, "taker_buy_base": 23143519.6, "taker_buy_quote": 816283.848145 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.03571, "high": 0.03572, "low": 0.03534, "close": 0.0356, "volume": 7629530.8, "close_time": 1768377599999, "quote_volume": 270685.925736, "trades": 2521, "taker_buy_base": 3271478.4, "taker_buy_quote": 116089.666271 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.03558, "high": 0.03594, "low": 0.03551, "close": 0.03568, "volume": 6937209.5, "close_time": 1768381199999, "quote_volume": 248238.234432, "trades": 2418, "taker_buy_base": 3939056.8, "taker_buy_quote": 141002.191242 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.03568, "high": 0.03701, "low": 0.03568, "close": 0.03678, "volume": 12313602.3, "close_time": 1768384799999, "quote_volume": 448014.247163, "trades": 3990, "taker_buy_base": 6231069.0, "taker_buy_quote": 226984.377737 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.03678, "high": 0.03749, "low": 0.03654, "close": 0.0369, "volume": 17879043.3, "close_time": 1768388399999, "quote_volume": 660895.435372, "trades": 5981, "taker_buy_base": 8518381.7, "taker_buy_quote": 314829.250979 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0369, "high": 0.03718, "low": 0.03661, "close": 0.03683, "volume": 10064057.5, "close_time": 1768391999999, "quote_volume": 371240.605211, "trades": 3514, "taker_buy_base": 4420303.5, "taker_buy_quote": 163060.447159 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.03684, "high": 0.03725, "low": 0.03651, "close": 0.03664, "volume": 9765769.0, "close_time": 1768395599999, "quote_volume": 359955.030549, "trades": 3819, "taker_buy_base": 3607473.9, "taker_buy_quote": 132977.041413 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.03663, "high": 0.03727, "low": 0.0363, "close": 0.03685, "volume": 12153330.9, "close_time": 1768399199999, "quote_volume": 447335.120557, "trades": 5334, "taker_buy_base": 5511272.2, "taker_buy_quote": 203068.060963 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.03686, "high": 0.03785, "low": 0.03669, "close": 0.03754, "volume": 18595479.9, "close_time": 1768402799999, "quote_volume": 694487.214814, "trades": 8043, "taker_buy_base": 8842364.5, "taker_buy_quote": 330523.87937 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.03754, "high": 0.03806, "low": 0.03722, "close": 0.03741, "volume": 24281040.3, "close_time": 1768406399999, "quote_volume": 913173.982097, "trades": 8118, "taker_buy_base": 10318741.3, "taker_buy_quote": 388427.756289 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.03741, "high": 0.03802, "low": 0.03735, "close": 0.03768, "volume": 13956195.5, "close_time": 1768409999999, "quote_volume": 527524.961433, "trades": 5278, "taker_buy_base": 6339343.5, "taker_buy_quote": 239628.29011 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.03769, "high": 0.03789, "low": 0.03695, "close": 0.03735, "volume": 8340705.8, "close_time": 1768413599999, "quote_volume": 311610.881937, "trades": 3683, "taker_buy_base": 3100289.8, "taker_buy_quote": 115956.82692 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.03735, "high": 0.03735, "low": 0.03622, "close": 0.03645, "volume": 13805237.6, "close_time": 1768417199999, "quote_volume": 508903.409056, "trades": 4997, "taker_buy_base": 5978582.5, "taker_buy_quote": 220834.425414 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.03644, "high": 0.03721, "low": 0.0363, "close": 0.03677, "volume": 8642853.9, "close_time": 1768420799999, "quote_volume": 317331.3384, "trades": 3729, "taker_buy_base": 4086057.0, "taker_buy_quote": 149989.044286 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.03676, "high": 0.03698, "low": 0.03636, "close": 0.03646, "volume": 9330551.6, "close_time": 1768424399999, "quote_volume": 342262.725305, "trades": 3339, "taker_buy_base": 3556446.0, "taker_buy_quote": 130458.665322 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.03645, "high": 0.03691, "low": 0.03616, "close": 0.03633, "volume": 6692654.7, "close_time": 1768427999999, "quote_volume": 244477.438442, "trades": 2788, "taker_buy_base": 3080271.6, "taker_buy_quote": 112576.479262 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.03632, "high": 0.03633, "low": 0.0356, "close": 0.03574, "volume": 9433051.5, "close_time": 1768431599999, "quote_volume": 338640.645785, "trades": 2630, "taker_buy_base": 4627372.6, "taker_buy_quote": 166125.86566 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.03574, "high": 0.0359, "low": 0.03545, "close": 0.03557, "volume": 11356870.1, "close_time": 1768435199999, "quote_volume": 404714.978683, "trades": 2883, "taker_buy_base": 5036062.7, "taker_buy_quote": 179420.148626 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.03557, "high": 0.03568, "low": 0.03512, "close": 0.03568, "volume": 10739816.9, "close_time": 1768438799999, "quote_volume": 379769.86272, "trades": 3682, "taker_buy_base": 4627748.3, "taker_buy_quote": 163638.985282 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.03568, "high": 0.03594, "low": 0.03542, "close": 0.03553, "volume": 4886963.7, "close_time": 1768442399999, "quote_volume": 174548.953153, "trades": 2449, "taker_buy_base": 2236446.9, "taker_buy_quote": 79914.572733 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.03552, "high": 0.03555, "low": 0.035, "close": 0.0352, "volume": 4889062.3, "close_time": 1768445999999, "quote_volume": 172197.432248, "trades": 2614, "taker_buy_base": 2520826.6, "taker_buy_quote": 88854.529306 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0352, "high": 0.03526, "low": 0.03421, "close": 0.03435, "volume": 12722499.6, "close_time": 1768449599999, "quote_volume": 440717.138639, "trades": 4305, "taker_buy_base": 4475710.7, "taker_buy_quote": 154900.225308 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.03435, "high": 0.03472, "low": 0.0341, "close": 0.03465, "volume": 5266997.7, "close_time": 1768453199999, "quote_volume": 181450.91515, "trades": 2274, "taker_buy_base": 2309099.0, "taker_buy_quote": 79577.034408 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.03465, "high": 0.03508, "low": 0.03463, "close": 0.03499, "volume": 7690446.3, "close_time": 1768456799999, "quote_volume": 267830.994165, "trades": 2337, "taker_buy_base": 4356381.0, "taker_buy_quote": 151819.507407 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.03499, "high": 0.03523, "low": 0.03473, "close": 0.03497, "volume": 4744181.0, "close_time": 1768460399999, "quote_volume": 166053.059643, "trades": 1632, "taker_buy_base": 2464177.5, "taker_buy_quote": 86290.598167 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.03497, "high": 0.03718, "low": 0.03495, "close": 0.0367, "volume": 27853866.2, "close_time": 1768463999999, "quote_volume": 1015737.81614, "trades": 12123, "taker_buy_base": 15758241.9, "taker_buy_quote": 575146.11603 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.03669, "high": 0.03689, "low": 0.0353, "close": 0.03574, "volume": 18093573.6, "close_time": 1768467599999, "quote_volume": 650144.150837, "trades": 7660, "taker_buy_base": 8630760.4, "taker_buy_quote": 309931.486249 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.03573, "high": 0.03573, "low": 0.03531, "close": 0.03543, "volume": 5651002.2, "close_time": 1768471199999, "quote_volume": 200357.592672, "trades": 2480, "taker_buy_base": 2531054.2, "taker_buy_quote": 89692.465881 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.03544, "high": 0.03556, "low": 0.03512, "close": 0.03543, "volume": 6036245.6, "close_time": 1768474799999, "quote_volume": 213430.406656, "trades": 2100, "taker_buy_base": 3376126.6, "taker_buy_quote": 119396.881855 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.03544, "high": 0.03548, "low": 0.03508, "close": 0.03513, "volume": 2943058.1, "close_time": 1768478399999, "quote_volume": 103781.23219, "trades": 1167, "taker_buy_base": 1427474.0, "taker_buy_quote": 50352.865219 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.03512, "high": 0.03564, "low": 0.03508, "close": 0.0356, "volume": 4022948.6, "close_time": 1768481999999, "quote_volume": 142099.158518, "trades": 1620, "taker_buy_base": 2469145.1, "taker_buy_quote": 87257.622769 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0356, "high": 0.03586, "low": 0.03525, "close": 0.03526, "volume": 4108709.8, "close_time": 1768485599999, "quote_volume": 146193.672103, "trades": 2037, "taker_buy_base": 1848819.8, "taker_buy_quote": 65768.454273 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.03525, "high": 0.03528, "low": 0.03448, "close": 0.03478, "volume": 9894236.1, "close_time": 1768489199999, "quote_volume": 345010.331991, "trades": 4042, "taker_buy_base": 4695734.7, "taker_buy_quote": 163895.156978 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.03477, "high": 0.03495, "low": 0.03374, "close": 0.03433, "volume": 13791401.7, "close_time": 1768492799999, "quote_volume": 471456.618343, "trades": 5794, "taker_buy_base": 6809120.9, "taker_buy_quote": 233141.813172 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.03432, "high": 0.03465, "low": 0.03404, "close": 0.0345, "volume": 6879765.9, "close_time": 1768496399999, "quote_volume": 236242.290657, "trades": 3571, "taker_buy_base": 2834510.3, "taker_buy_quote": 97333.353848 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.03449, "high": 0.03474, "low": 0.03418, "close": 0.03423, "volume": 3129409.3, "close_time": 1768499999999, "quote_volume": 107809.022103, "trades": 2064, "taker_buy_base": 1386324.8, "taker_buy_quote": 47783.48075 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.03424, "high": 0.03427, "low": 0.03357, "close": 0.03376, "volume": 7002906.6, "close_time": 1768503599999, "quote_volume": 237115.560899, "trades": 3002, "taker_buy_base": 3544142.4, "taker_buy_quote": 119983.005214 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.03375, "high": 0.0341, "low": 0.03353, "close": 0.03407, "volume": 3779248.5, "close_time": 1768507199999, "quote_volume": 127547.784042, "trades": 2680, "taker_buy_base": 1920212.5, "taker_buy_quote": 64834.210697 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.03406, "high": 0.03468, "low": 0.03362, "close": 0.03374, "volume": 7330499.2, "close_time": 1768510799999, "quote_volume": 249799.969405, "trades": 2983, "taker_buy_base": 2834768.7, "taker_buy_quote": 96725.22966 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.03374, "high": 0.03422, "low": 0.03372, "close": 0.03408, "volume": 5157574.4, "close_time": 1768514399999, "quote_volume": 175194.064035, "trades": 2023, "taker_buy_base": 2775158.1, "taker_buy_quote": 94287.086559 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.03407, "high": 0.03432, "low": 0.03401, "close": 0.03407, "volume": 4190158.0, "close_time": 1768517999999, "quote_volume": 143067.311235, "trades": 1245, "taker_buy_base": 1526788.5, "taker_buy_quote": 52142.377159 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.03407, "high": 0.03423, "low": 0.034, "close": 0.03401, "volume": 2642474.8, "close_time": 1768521599999, "quote_volume": 90021.00117, "trades": 1116, "taker_buy_base": 815003.7, "taker_buy_quote": 27778.59149 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.03402, "high": 0.03412, "low": 0.03383, "close": 0.03383, "volume": 2266043.7, "close_time": 1768525199999, "quote_volume": 77019.729449, "trades": 1220, "taker_buy_base": 1289188.5, "taker_buy_quote": 43810.820485 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.03384, "high": 0.03455, "low": 0.03381, "close": 0.03429, "volume": 2530089.9, "close_time": 1768528799999, "quote_volume": 86447.583728, "trades": 1772, "taker_buy_base": 1646424.5, "taker_buy_quote": 56192.226981 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.03428, "high": 0.03466, "low": 0.03388, "close": 0.03451, "volume": 7400129.2, "close_time": 1768532399999, "quote_volume": 254627.409019, "trades": 3560, "taker_buy_base": 4349531.0, "taker_buy_quote": 149838.813488 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.03452, "high": 0.03474, "low": 0.03445, "close": 0.03451, "volume": 2964688.4, "close_time": 1768535999999, "quote_volume": 102614.551618, "trades": 1567, "taker_buy_base": 1677708.8, "taker_buy_quote": 58067.36006 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.03451, "high": 0.03503, "low": 0.03441, "close": 0.03476, "volume": 6259366.9, "close_time": 1768539599999, "quote_volume": 217676.509641, "trades": 3011, "taker_buy_base": 3982313.5, "taker_buy_quote": 138460.457711 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.03475, "high": 0.03557, "low": 0.03469, "close": 0.03497, "volume": 8907439.4, "close_time": 1768543199999, "quote_volume": 313520.507012, "trades": 4554, "taker_buy_base": 4755361.4, "taker_buy_quote": 167420.442896 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.03496, "high": 0.03558, "low": 0.03476, "close": 0.03523, "volume": 7677518.3, "close_time": 1768546799999, "quote_volume": 269739.331663, "trades": 3560, "taker_buy_base": 3539629.1, "taker_buy_quote": 124444.121823 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.03522, "high": 0.03527, "low": 0.03477, "close": 0.03485, "volume": 2885801.6, "close_time": 1768550399999, "quote_volume": 100893.860213, "trades": 1642, "taker_buy_base": 1512969.2, "taker_buy_quote": 52893.225455 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.03485, "high": 0.03521, "low": 0.03483, "close": 0.03498, "volume": 2773585.6, "close_time": 1768553999999, "quote_volume": 97179.377688, "trades": 1654, "taker_buy_base": 1319965.8, "taker_buy_quote": 46243.965816 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.03497, "high": 0.03536, "low": 0.03495, "close": 0.03515, "volume": 2670899.7, "close_time": 1768557599999, "quote_volume": 93888.170707, "trades": 1798, "taker_buy_base": 1247571.7, "taker_buy_quote": 43843.244848 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.03515, "high": 0.03518, "low": 0.03455, "close": 0.03461, "volume": 3775924.2, "close_time": 1768561199999, "quote_volume": 131523.758185, "trades": 1840, "taker_buy_base": 1426741.7, "taker_buy_quote": 49720.233695 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.03461, "high": 0.03466, "low": 0.03432, "close": 0.03451, "volume": 6130454.7, "close_time": 1768564799999, "quote_volume": 211208.789851, "trades": 2218, "taker_buy_base": 2442890.0, "taker_buy_quote": 84185.074344 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.03451, "high": 0.03469, "low": 0.03429, "close": 0.03436, "volume": 3670192.0, "close_time": 1768568399999, "quote_volume": 126604.649545, "trades": 1506, "taker_buy_base": 2050729.7, "taker_buy_quote": 70748.262767 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.03436, "high": 0.03489, "low": 0.03415, "close": 0.03458, "volume": 5637179.0, "close_time": 1768571999999, "quote_volume": 194078.60083, "trades": 2691, "taker_buy_base": 2738727.1, "taker_buy_quote": 94364.697671 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.03459, "high": 0.03492, "low": 0.03439, "close": 0.03461, "volume": 4063928.8, "close_time": 1768575599999, "quote_volume": 140957.856107, "trades": 3017, "taker_buy_base": 2000597.1, "taker_buy_quote": 69443.242055 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0346, "high": 0.03527, "low": 0.03379, "close": 0.03404, "volume": 16188285.0, "close_time": 1768579199999, "quote_volume": 559562.225258, "trades": 6831, "taker_buy_base": 5126044.3, "taker_buy_quote": 177203.450397 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.03403, "high": 0.03486, "low": 0.03398, "close": 0.0345, "volume": 6604656.5, "close_time": 1768582799999, "quote_volume": 227741.04281, "trades": 3417, "taker_buy_base": 3632962.8, "taker_buy_quote": 125205.293667 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0345, "high": 0.03471, "low": 0.03412, "close": 0.03469, "volume": 2031258.5, "close_time": 1768586399999, "quote_volume": 69813.575256, "trades": 1571, "taker_buy_base": 1127717.1, "taker_buy_quote": 38732.209024 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0347, "high": 0.03497, "low": 0.03469, "close": 0.03475, "volume": 4950507.0, "close_time": 1768589999999, "quote_volume": 172491.013242, "trades": 2137, "taker_buy_base": 2858419.4, "taker_buy_quote": 99620.368955 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.03474, "high": 0.03474, "low": 0.03417, "close": 0.03443, "volume": 7477447.4, "close_time": 1768593599999, "quote_volume": 256748.755221, "trades": 2257, "taker_buy_base": 2732100.9, "taker_buy_quote": 93838.710222 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.03441, "high": 0.03514, "low": 0.03419, "close": 0.03509, "volume": 3831218.0, "close_time": 1768597199999, "quote_volume": 133601.374304, "trades": 2287, "taker_buy_base": 2505151.8, "taker_buy_quote": 87431.947495 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0351, "high": 0.03537, "low": 0.03504, "close": 0.03516, "volume": 4453696.2, "close_time": 1768600799999, "quote_volume": 157018.455131, "trades": 2492, "taker_buy_base": 2554194.2, "taker_buy_quote": 90073.321001 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.03517, "high": 0.03538, "low": 0.03512, "close": 0.03528, "volume": 2921107.4, "close_time": 1768604399999, "quote_volume": 102935.767161, "trades": 1597, "taker_buy_base": 868155.3, "taker_buy_quote": 30597.507993 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.03529, "high": 0.03536, "low": 0.03511, "close": 0.03524, "volume": 2060387.0, "close_time": 1768607999999, "quote_volume": 72596.83889, "trades": 1448, "taker_buy_base": 1067092.1, "taker_buy_quote": 37600.339973 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.03525, "high": 0.03529, "low": 0.03487, "close": 0.03494, "volume": 4365888.9, "close_time": 1768611599999, "quote_volume": 152991.75149, "trades": 1939, "taker_buy_base": 1716329.3, "taker_buy_quote": 60106.905336 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.03493, "high": 0.03529, "low": 0.03484, "close": 0.03512, "volume": 2600605.0, "close_time": 1768615199999, "quote_volume": 91065.560529, "trades": 1394, "taker_buy_base": 1270389.6, "taker_buy_quote": 44466.999577 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.03512, "high": 0.03529, "low": 0.03486, "close": 0.03496, "volume": 1335013.1, "close_time": 1768618799999, "quote_volume": 46845.85464, "trades": 1101, "taker_buy_base": 502415.3, "taker_buy_quote": 17640.628011 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.03497, "high": 0.03514, "low": 0.03481, "close": 0.03506, "volume": 3335980.6, "close_time": 1768622399999, "quote_volume": 116720.750505, "trades": 1380, "taker_buy_base": 1326298.6, "taker_buy_quote": 46388.10786 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.03505, "high": 0.03535, "low": 0.03483, "close": 0.0352, "volume": 2776726.3, "close_time": 1768625999999, "quote_volume": 97623.926533, "trades": 1368, "taker_buy_base": 902314.9, "taker_buy_quote": 31720.7244 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.03521, "high": 0.03548, "low": 0.03509, "close": 0.03522, "volume": 3092873.9, "close_time": 1768629599999, "quote_volume": 109154.621839, "trades": 1609, "taker_buy_base": 1291792.8, "taker_buy_quote": 45565.533296 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.03521, "high": 0.03523, "low": 0.03493, "close": 0.03504, "volume": 2509388.6, "close_time": 1768633199999, "quote_volume": 87962.426251, "trades": 1612, "taker_buy_base": 1184939.7, "taker_buy_quote": 41536.768525 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.03503, "high": 0.03578, "low": 0.03485, "close": 0.03543, "volume": 8376774.3, "close_time": 1768636799999, "quote_volume": 296916.123893, "trades": 4452, "taker_buy_base": 3403156.7, "taker_buy_quote": 120686.810459 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.03542, "high": 0.03572, "low": 0.03532, "close": 0.03564, "volume": 2989109.0, "close_time": 1768640399999, "quote_volume": 106157.666458, "trades": 2022, "taker_buy_base": 1393134.9, "taker_buy_quote": 49475.340554 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.03565, "high": 0.03575, "low": 0.0354, "close": 0.03548, "volume": 2137490.9, "close_time": 1768643999999, "quote_volume": 75972.159706, "trades": 1975, "taker_buy_base": 904000.3, "taker_buy_quote": 32134.936788 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.03547, "high": 0.03559, "low": 0.0353, "close": 0.03535, "volume": 1720334.7, "close_time": 1768647599999, "quote_volume": 60992.772044, "trades": 1249, "taker_buy_base": 621947.7, "taker_buy_quote": 22050.541225 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.03534, "high": 0.03535, "low": 0.03508, "close": 0.0351, "volume": 2348537.5, "close_time": 1768651199999, "quote_volume": 82730.569009, "trades": 1215, "taker_buy_base": 924026.5, "taker_buy_quote": 32566.329021 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.03511, "high": 0.03563, "low": 0.03505, "close": 0.03531, "volume": 2801422.4, "close_time": 1768654799999, "quote_volume": 99052.129982, "trades": 1987, "taker_buy_base": 1227389.2, "taker_buy_quote": 43421.56285 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.03532, "high": 0.03534, "low": 0.03495, "close": 0.03499, "volume": 3622586.6, "close_time": 1768658399999, "quote_volume": 127131.341859, "trades": 1891, "taker_buy_base": 1541799.2, "taker_buy_quote": 54098.41579 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.03499, "high": 0.03524, "low": 0.03488, "close": 0.03514, "volume": 2984656.4, "close_time": 1768661999999, "quote_volume": 104588.650145, "trades": 1831, "taker_buy_base": 1190481.8, "taker_buy_quote": 41732.590415 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.03513, "high": 0.03536, "low": 0.03497, "close": 0.03523, "volume": 3480284.2, "close_time": 1768665599999, "quote_volume": 122437.093984, "trades": 2153, "taker_buy_base": 1768759.8, "taker_buy_quote": 62230.110848 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.03523, "high": 0.03523, "low": 0.03459, "close": 0.0348, "volume": 5701717.2, "close_time": 1768669199999, "quote_volume": 198893.489387, "trades": 2242, "taker_buy_base": 2704344.2, "taker_buy_quote": 94228.239752 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0348, "high": 0.03502, "low": 0.0346, "close": 0.03474, "volume": 3071873.0, "close_time": 1768672799999, "quote_volume": 107011.050617, "trades": 1517, "taker_buy_base": 1152925.9, "taker_buy_quote": 40207.157941 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.03474, "high": 0.03479, "low": 0.03459, "close": 0.03478, "volume": 1712667.1, "close_time": 1768676399999, "quote_volume": 59436.950829, "trades": 903, "taker_buy_base": 542681.8, "taker_buy_quote": 18836.363548 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.03478, "high": 0.03502, "low": 0.03478, "close": 0.03488, "volume": 2527591.1, "close_time": 1768679999999, "quote_volume": 88221.173191, "trades": 1137, "taker_buy_base": 1364940.2, "taker_buy_quote": 47652.790328 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.03489, "high": 0.035, "low": 0.03476, "close": 0.03488, "volume": 3183823.4, "close_time": 1768683599999, "quote_volume": 110973.622273, "trades": 1297, "taker_buy_base": 1679497.6, "taker_buy_quote": 58549.714211 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.03488, "high": 0.03495, "low": 0.03477, "close": 0.03487, "volume": 2370197.4, "close_time": 1768687199999, "quote_volume": 82633.862469, "trades": 1068, "taker_buy_base": 874435.3, "taker_buy_quote": 30488.871212 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.03488, "high": 0.0349, "low": 0.03409, "close": 0.03423, "volume": 5112502.4, "close_time": 1768690799999, "quote_volume": 175733.481787, "trades": 1670, "taker_buy_base": 1781540.4, "taker_buy_quote": 61166.326367 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.03423, "high": 0.03446, "low": 0.0342, "close": 0.03432, "volume": 3164718.4, "close_time": 1768694399999, "quote_volume": 108680.689967, "trades": 1631, "taker_buy_base": 1677975.8, "taker_buy_quote": 57645.893633 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0343, "high": 0.03461, "low": 0.03415, "close": 0.03423, "volume": 2983052.8, "close_time": 1768697999999, "quote_volume": 102654.603811, "trades": 1605, "taker_buy_base": 1072191.9, "taker_buy_quote": 36900.205649 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.03424, "high": 0.03425, "low": 0.03385, "close": 0.03405, "volume": 5839783.7, "close_time": 1768701599999, "quote_volume": 198654.927466, "trades": 2067, "taker_buy_base": 2600416.8, "taker_buy_quote": 88526.398069 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.03406, "high": 0.03424, "low": 0.03371, "close": 0.03389, "volume": 2957161.0, "close_time": 1768705199999, "quote_volume": 100326.293365, "trades": 1325, "taker_buy_base": 1041435.5, "taker_buy_quote": 35371.974294 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.03388, "high": 0.03425, "low": 0.03388, "close": 0.03411, "volume": 1442236.1, "close_time": 1768708799999, "quote_volume": 49156.639319, "trades": 943, "taker_buy_base": 886218.9, "taker_buy_quote": 30201.745134 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0341, "high": 0.03415, "low": 0.03391, "close": 0.03407, "volume": 3913718.2, "close_time": 1768712399999, "quote_volume": 133147.785368, "trades": 1273, "taker_buy_base": 1450873.9, "taker_buy_quote": 49364.055685 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.03406, "high": 0.0343, "low": 0.03394, "close": 0.03412, "volume": 2811795.0, "close_time": 1768715999999, "quote_volume": 96080.236775, "trades": 1441, "taker_buy_base": 1304210.0, "taker_buy_quote": 44571.78624 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.03412, "high": 0.03425, "low": 0.03382, "close": 0.03397, "volume": 3817112.6, "close_time": 1768719599999, "quote_volume": 129657.552883, "trades": 1376, "taker_buy_base": 2130405.4, "taker_buy_quote": 72362.890937 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.03396, "high": 0.03413, "low": 0.03375, "close": 0.03388, "volume": 3485865.5, "close_time": 1768723199999, "quote_volume": 118200.969173, "trades": 1443, "taker_buy_base": 1983710.8, "taker_buy_quote": 67254.559484 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.03388, "high": 0.03415, "low": 0.03385, "close": 0.03409, "volume": 1922217.7, "close_time": 1768726799999, "quote_volume": 65357.344774, "trades": 1021, "taker_buy_base": 1268034.9, "taker_buy_quote": 43120.862897 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0341, "high": 0.03443, "low": 0.03404, "close": 0.03429, "volume": 4664669.1, "close_time": 1768730399999, "quote_volume": 159920.914523, "trades": 1906, "taker_buy_base": 2691652.6, "taker_buy_quote": 92262.80835 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0343, "high": 0.03478, "low": 0.03418, "close": 0.03449, "volume": 4420215.8, "close_time": 1768733999999, "quote_volume": 152023.966829, "trades": 1985, "taker_buy_base": 2618780.9, "taker_buy_quote": 90073.088344 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.03449, "high": 0.03499, "low": 0.03429, "close": 0.03454, "volume": 5987986.6, "close_time": 1768737599999, "quote_volume": 207237.102762, "trades": 2721, "taker_buy_base": 3214006.2, "taker_buy_quote": 111309.447647 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.03455, "high": 0.03462, "low": 0.0343, "close": 0.03431, "volume": 2602967.3, "close_time": 1768741199999, "quote_volume": 89700.824053, "trades": 1109, "taker_buy_base": 1003815.4, "taker_buy_quote": 34599.908252 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.03431, "high": 0.03472, "low": 0.0341, "close": 0.0347, "volume": 5966872.6, "close_time": 1768744799999, "quote_volume": 205018.431301, "trades": 2374, "taker_buy_base": 3539869.2, "taker_buy_quote": 121747.790614 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.03471, "high": 0.03516, "low": 0.03399, "close": 0.03403, "volume": 12079995.6, "close_time": 1768748399999, "quote_volume": 418829.343225, "trades": 4952, "taker_buy_base": 6399639.1, "taker_buy_quote": 222183.222868 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.03402, "high": 0.03441, "low": 0.03384, "close": 0.03441, "volume": 4851658.4, "close_time": 1768751999999, "quote_volume": 165458.725236, "trades": 2370, "taker_buy_base": 2386058.4, "taker_buy_quote": 81344.572254 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.03441, "high": 0.03479, "low": 0.0343, "close": 0.03452, "volume": 5901636.5, "close_time": 1768755599999, "quote_volume": 203992.400851, "trades": 3014, "taker_buy_base": 3173377.9, "taker_buy_quote": 109689.545572 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.03452, "high": 0.03514, "low": 0.0345, "close": 0.03508, "volume": 7913126.8, "close_time": 1768759199999, "quote_volume": 275829.462832, "trades": 3051, "taker_buy_base": 4295272.5, "taker_buy_quote": 149699.967236 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.03509, "high": 0.03612, "low": 0.03505, "close": 0.0361, "volume": 14790188.7, "close_time": 1768762799999, "quote_volume": 524981.086448, "trades": 5415, "taker_buy_base": 7519465.7, "taker_buy_quote": 267029.468831 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.03611, "high": 0.03619, "low": 0.03525, "close": 0.03585, "volume": 16101558.1, "close_time": 1768766399999, "quote_volume": 574560.751505, "trades": 5888, "taker_buy_base": 6684991.4, "taker_buy_quote": 238460.651206 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.03586, "high": 0.03627, "low": 0.03553, "close": 0.03589, "volume": 10850211.8, "close_time": 1768769999999, "quote_volume": 389654.95702, "trades": 4409, "taker_buy_base": 5306030.3, "taker_buy_quote": 190477.662061 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.03589, "high": 0.03598, "low": 0.03542, "close": 0.03563, "volume": 5585009.0, "close_time": 1768773599999, "quote_volume": 199202.562467, "trades": 2710, "taker_buy_base": 2117626.2, "taker_buy_quote": 75484.817605 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.03564, "high": 0.03635, "low": 0.03564, "close": 0.03592, "volume": 12961953.8, "close_time": 1768777199999, "quote_volume": 466342.045211, "trades": 3244, "taker_buy_base": 6864924.8, "taker_buy_quote": 247008.374595 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.03591, "high": 0.03591, "low": 0.03324, "close": 0.03341, "volume": 24293909.7, "close_time": 1768780799999, "quote_volume": 832514.027592, "trades": 10065, "taker_buy_base": 9732501.3, "taker_buy_quote": 332501.506727 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0334, "high": 0.0334, "low": 0.02968, "close": 0.0316, "volume": 87153043.8, "close_time": 1768784399999, "quote_volume": 2738443.731475, "trades": 32077, "taker_buy_base": 41116608.4, "taker_buy_quote": 1291234.833044 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0316, "high": 0.03184, "low": 0.03123, "close": 0.03147, "volume": 12510977.3, "close_time": 1768787999999, "quote_volume": 394581.068567, "trades": 6109, "taker_buy_base": 7287019.8, "taker_buy_quote": 229914.338017 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.03147, "high": 0.03225, "low": 0.03137, "close": 0.03208, "volume": 10399844.9, "close_time": 1768791599999, "quote_volume": 331554.860575, "trades": 4161, "taker_buy_base": 5923027.9, "taker_buy_quote": 188755.098163 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.03207, "high": 0.03277, "low": 0.03197, "close": 0.03268, "volume": 7071373.9, "close_time": 1768795199999, "quote_volume": 228597.981436, "trades": 3957, "taker_buy_base": 3774004.8, "taker_buy_quote": 121995.945945 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.03267, "high": 0.03267, "low": 0.03192, "close": 0.03192, "volume": 7954619.8, "close_time": 1768798799999, "quote_volume": 257213.353352, "trades": 3301, "taker_buy_base": 4399608.6, "taker_buy_quote": 142182.734639 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.03192, "high": 0.03307, "low": 0.03157, "close": 0.03299, "volume": 18236104.9, "close_time": 1768802399999, "quote_volume": 589219.248613, "trades": 5948, "taker_buy_base": 10622420.0, "taker_buy_quote": 343529.635692 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.033, "high": 0.03319, "low": 0.03207, "close": 0.03214, "volume": 14831094.4, "close_time": 1768805999999, "quote_volume": 485402.071868, "trades": 5434, "taker_buy_base": 8183874.4, "taker_buy_quote": 267625.151171 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.03215, "high": 0.03299, "low": 0.03214, "close": 0.03257, "volume": 12562193.9, "close_time": 1768809599999, "quote_volume": 408369.602849, "trades": 4612, "taker_buy_base": 6040726.4, "taker_buy_quote": 196456.889649 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.03257, "high": 0.0328, "low": 0.03233, "close": 0.03235, "volume": 6949838.0, "close_time": 1768813199999, "quote_volume": 226053.31511, "trades": 3199, "taker_buy_base": 3798178.5, "taker_buy_quote": 123588.248703 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.03235, "high": 0.03265, "low": 0.03223, "close": 0.03249, "volume": 8166546.2, "close_time": 1768816799999, "quote_volume": 264465.340103, "trades": 3074, "taker_buy_base": 3961808.9, "taker_buy_quote": 128281.285243 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.03249, "high": 0.03284, "low": 0.03176, "close": 0.03179, "volume": 13504922.1, "close_time": 1768820399999, "quote_volume": 436634.896838, "trades": 4127, "taker_buy_base": 5826197.1, "taker_buy_quote": 188348.921632 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0318, "high": 0.03195, "low": 0.03153, "close": 0.03174, "volume": 3985884.1, "close_time": 1768823999999, "quote_volume": 126499.588211, "trades": 1948, "taker_buy_base": 1905308.7, "taker_buy_quote": 60477.347246 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.03174, "high": 0.03196, "low": 0.03156, "close": 0.03173, "volume": 4660638.5, "close_time": 1768827599999, "quote_volume": 148057.631469, "trades": 2007, "taker_buy_base": 2374632.1, "taker_buy_quote": 75423.005116 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.03174, "high": 0.03211, "low": 0.03161, "close": 0.03181, "volume": 3830771.5, "close_time": 1768831199999, "quote_volume": 121882.664246, "trades": 1968, "taker_buy_base": 1950376.7, "taker_buy_quote": 62072.370975 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.03182, "high": 0.03219, "low": 0.03175, "close": 0.032, "volume": 4677662.2, "close_time": 1768834799999, "quote_volume": 149703.671688, "trades": 2202, "taker_buy_base": 2653808.9, "taker_buy_quote": 84941.986814 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.032, "high": 0.03211, "low": 0.03173, "close": 0.03194, "volume": 4080413.3, "close_time": 1768838399999, "quote_volume": 130173.009677, "trades": 1726, "taker_buy_base": 2132278.6, "taker_buy_quote": 68035.832353 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.03193, "high": 0.03257, "low": 0.03184, "close": 0.03233, "volume": 7854147.7, "close_time": 1768841999999, "quote_volume": 253238.832708, "trades": 2667, "taker_buy_base": 3847264.5, "taker_buy_quote": 123845.24436 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.03232, "high": 0.0326, "low": 0.03206, "close": 0.03244, "volume": 5213367.1, "close_time": 1768845599999, "quote_volume": 168613.326995, "trades": 1984, "taker_buy_base": 2617164.3, "taker_buy_quote": 84669.455967 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.03245, "high": 0.03247, "low": 0.0322, "close": 0.0324, "volume": 3128440.6, "close_time": 1768849199999, "quote_volume": 101095.796102, "trades": 1538, "taker_buy_base": 1411561.3, "taker_buy_quote": 45615.892524 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.03241, "high": 0.03303, "low": 0.03241, "close": 0.0326, "volume": 6231309.9, "close_time": 1768852799999, "quote_volume": 203687.392981, "trades": 2726, "taker_buy_base": 3223641.5, "taker_buy_quote": 105380.594438 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.03261, "high": 0.0328, "low": 0.03229, "close": 0.03249, "volume": 4633623.3, "close_time": 1768856399999, "quote_volume": 150613.160588, "trades": 1906, "taker_buy_base": 1816738.6, "taker_buy_quote": 59100.487666 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.03249, "high": 0.03257, "low": 0.03216, "close": 0.03223, "volume": 5466232.8, "close_time": 1768859999999, "quote_volume": 176627.998289, "trades": 1674, "taker_buy_base": 3218631.1, "taker_buy_quote": 104005.271274 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.03222, "high": 0.03238, "low": 0.03183, "close": 0.03187, "volume": 4204474.1, "close_time": 1768863599999, "quote_volume": 135010.677855, "trades": 1361, "taker_buy_base": 1784424.1, "taker_buy_quote": 57305.790753 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.03185, "high": 0.03253, "low": 0.03181, "close": 0.03228, "volume": 5351982.8, "close_time": 1768867199999, "quote_volume": 172118.697478, "trades": 2586, "taker_buy_base": 3114426.2, "taker_buy_quote": 100133.030445 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.03228, "high": 0.03231, "low": 0.03181, "close": 0.03185, "volume": 2528910.4, "close_time": 1768870799999, "quote_volume": 81117.456137, "trades": 1360, "taker_buy_base": 971684.8, "taker_buy_quote": 31170.149828 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.03184, "high": 0.03208, "low": 0.03164, "close": 0.03174, "volume": 2852113.3, "close_time": 1768874399999, "quote_volume": 90683.652021, "trades": 1530, "taker_buy_base": 1175497.1, "taker_buy_quote": 37369.127128 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.03174, "high": 0.03176, "low": 0.03137, "close": 0.03158, "volume": 5531549.3, "close_time": 1768877999999, "quote_volume": 174510.671018, "trades": 2316, "taker_buy_base": 2273133.1, "taker_buy_quote": 71690.997399 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.03158, "high": 0.03163, "low": 0.03134, "close": 0.03141, "volume": 3347557.5, "close_time": 1768881599999, "quote_volume": 105448.739966, "trades": 1524, "taker_buy_base": 1003966.0, "taker_buy_quote": 31591.854513 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.03141, "high": 0.03153, "low": 0.03118, "close": 0.03125, "volume": 6140851.9, "close_time": 1768885199999, "quote_volume": 192297.033669, "trades": 2240, "taker_buy_base": 3018116.5, "taker_buy_quote": 94486.193541 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.03124, "high": 0.03144, "low": 0.03103, "close": 0.03105, "volume": 6930141.7, "close_time": 1768888799999, "quote_volume": 216203.706087, "trades": 3128, "taker_buy_base": 3148953.1, "taker_buy_quote": 98284.704312 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.03106, "high": 0.03109, "low": 0.03053, "close": 0.03075, "volume": 8974220.6, "close_time": 1768892399999, "quote_volume": 276033.09816, "trades": 3730, "taker_buy_base": 4129035.4, "taker_buy_quote": 127016.685849 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.03075, "high": 0.03092, "low": 0.03038, "close": 0.03043, "volume": 8198783.5, "close_time": 1768895999999, "quote_volume": 251418.484417, "trades": 2435, "taker_buy_base": 3816955.8, "taker_buy_quote": 116980.648361 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.03042, "high": 0.03047, "low": 0.02967, "close": 0.03003, "volume": 14803627.0, "close_time": 1768899599999, "quote_volume": 444585.629411, "trades": 5549, "taker_buy_base": 5145921.6, "taker_buy_quote": 154678.708456 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.03003, "high": 0.03013, "low": 0.02989, "close": 0.03009, "volume": 5255918.4, "close_time": 1768903199999, "quote_volume": 157693.294142, "trades": 2403, "taker_buy_base": 2899423.6, "taker_buy_quote": 86995.27469 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.03009, "high": 0.03034, "low": 0.03005, "close": 0.03024, "volume": 5567166.5, "close_time": 1768906799999, "quote_volume": 168310.973632, "trades": 2039, "taker_buy_base": 3180155.4, "taker_buy_quote": 96145.403159 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.03024, "high": 0.03042, "low": 0.03013, "close": 0.03019, "volume": 2230793.0, "close_time": 1768910399999, "quote_volume": 67582.289044, "trades": 1443, "taker_buy_base": 1431658.0, "taker_buy_quote": 43371.954534 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0302, "high": 0.03047, "low": 0.03018, "close": 0.03027, "volume": 3768633.0, "close_time": 1768913999999, "quote_volume": 114311.554452, "trades": 1671, "taker_buy_base": 2072563.0, "taker_buy_quote": 62865.763814 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.03025, "high": 0.03032, "low": 0.02947, "close": 0.02954, "volume": 7583221.0, "close_time": 1768917599999, "quote_volume": 227053.620394, "trades": 2920, "taker_buy_base": 3937706.7, "taker_buy_quote": 117944.21465 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.02954, "high": 0.03043, "low": 0.02954, "close": 0.03005, "volume": 9517805.1, "close_time": 1768921199999, "quote_volume": 284466.12722, "trades": 4132, "taker_buy_base": 6001180.3, "taker_buy_quote": 179164.716072 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.03005, "high": 0.03008, "low": 0.02954, "close": 0.03, "volume": 7049002.9, "close_time": 1768924799999, "quote_volume": 210271.396124, "trades": 4465, "taker_buy_base": 3589372.9, "taker_buy_quote": 107104.970446 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.03, "high": 0.03028, "low": 0.02956, "close": 0.02972, "volume": 4271015.2, "close_time": 1768928399999, "quote_volume": 127722.280667, "trades": 2947, "taker_buy_base": 1762157.3, "taker_buy_quote": 52717.38291 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.02971, "high": 0.03014, "low": 0.0294, "close": 0.02958, "volume": 4569245.8, "close_time": 1768931999999, "quote_volume": 135738.927178, "trades": 3098, "taker_buy_base": 2097198.7, "taker_buy_quote": 62391.984786 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.02959, "high": 0.02969, "low": 0.02913, "close": 0.02935, "volume": 4808857.7, "close_time": 1768935599999, "quote_volume": 141265.880195, "trades": 2623, "taker_buy_base": 2347578.3, "taker_buy_quote": 68953.606991 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.02935, "high": 0.02962, "low": 0.02931, "close": 0.02954, "volume": 3939692.1, "close_time": 1768939199999, "quote_volume": 116126.768166, "trades": 2216, "taker_buy_base": 1715152.5, "taker_buy_quote": 50554.486874 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.02955, "high": 0.0299, "low": 0.02949, "close": 0.02985, "volume": 3516752.3, "close_time": 1768942799999, "quote_volume": 104416.733479, "trades": 1794, "taker_buy_base": 1782288.8, "taker_buy_quote": 52944.45105 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.02984, "high": 0.02995, "low": 0.02934, "close": 0.02938, "volume": 1964541.6, "close_time": 1768946399999, "quote_volume": 58106.843528, "trades": 1104, "taker_buy_base": 833033.1, "taker_buy_quote": 24644.675823 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.02938, "high": 0.02942, "low": 0.0287, "close": 0.02935, "volume": 7962717.8, "close_time": 1768949999999, "quote_volume": 231815.566955, "trades": 2535, "taker_buy_base": 3343949.3, "taker_buy_quote": 97503.851619 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.02934, "high": 0.02952, "low": 0.02915, "close": 0.02951, "volume": 3158145.1, "close_time": 1768953599999, "quote_volume": 92600.484393, "trades": 1693, "taker_buy_base": 1696090.9, "taker_buy_quote": 49743.35965 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02951, "high": 0.03013, "low": 0.02937, "close": 0.03007, "volume": 4779552.9, "close_time": 1768957199999, "quote_volume": 142295.401197, "trades": 2168, "taker_buy_base": 2699128.4, "taker_buy_quote": 80445.614233 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.03006, "high": 0.03081, "low": 0.0299, "close": 0.03048, "volume": 21160335.7, "close_time": 1768960799999, "quote_volume": 645973.31836, "trades": 4277, "taker_buy_base": 11415542.0, "taker_buy_quote": 348562.435541 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.03049, "high": 0.0308, "low": 0.03019, "close": 0.0304, "volume": 17757081.4, "close_time": 1768964399999, "quote_volume": 539163.831607, "trades": 3013, "taker_buy_base": 9704348.4, "taker_buy_quote": 294202.248343 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0304, "high": 0.03043, "low": 0.03, "close": 0.03006, "volume": 2650662.9, "close_time": 1768967999999, "quote_volume": 79991.191962, "trades": 1453, "taker_buy_base": 1026665.0, "taker_buy_quote": 30975.304696 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.03005, "high": 0.03038, "low": 0.03, "close": 0.03035, "volume": 2162295.9, "close_time": 1768971599999, "quote_volume": 65315.809501, "trades": 1037, "taker_buy_base": 1047486.8, "taker_buy_quote": 31649.688674 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.03036, "high": 0.0304, "low": 0.03003, "close": 0.03031, "volume": 5546663.9, "close_time": 1768975199999, "quote_volume": 167406.380386, "trades": 1776, "taker_buy_base": 2929113.5, "taker_buy_quote": 88394.558365 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.03031, "high": 0.03068, "low": 0.03026, "close": 0.03039, "volume": 5640243.3, "close_time": 1768978799999, "quote_volume": 171875.820428, "trades": 2043, "taker_buy_base": 2498080.4, "taker_buy_quote": 76117.673532 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.03038, "high": 0.03057, "low": 0.03013, "close": 0.03025, "volume": 3218395.0, "close_time": 1768982399999, "quote_volume": 97640.837493, "trades": 1402, "taker_buy_base": 1471536.3, "taker_buy_quote": 44648.342247 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.03024, "high": 0.03026, "low": 0.02985, "close": 0.03011, "volume": 3069629.5, "close_time": 1768985999999, "quote_volume": 92282.065165, "trades": 1486, "taker_buy_base": 1109194.4, "taker_buy_quote": 33369.337193 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.03011, "high": 0.03031, "low": 0.02998, "close": 0.03023, "volume": 4656083.8, "close_time": 1768989599999, "quote_volume": 140408.72471, "trades": 1794, "taker_buy_base": 2478450.3, "taker_buy_quote": 74753.648909 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.03022, "high": 0.03037, "low": 0.03002, "close": 0.03005, "volume": 1604066.4, "close_time": 1768993199999, "quote_volume": 48490.102373, "trades": 1045, "taker_buy_base": 817762.9, "taker_buy_quote": 24717.841645 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.03005, "high": 0.03022, "low": 0.02967, "close": 0.02968, "volume": 2926871.0, "close_time": 1768996799999, "quote_volume": 87742.50853, "trades": 1335, "taker_buy_base": 1309617.1, "taker_buy_quote": 39262.344004 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.02969, "high": 0.03004, "low": 0.02939, "close": 0.0299, "volume": 5585282.3, "close_time": 1769000399999, "quote_volume": 165845.906438, "trades": 3137, "taker_buy_base": 2906278.2, "taker_buy_quote": 86359.737467 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0299, "high": 0.0302, "low": 0.02976, "close": 0.02983, "volume": 3854125.6, "close_time": 1769003999999, "quote_volume": 115708.760687, "trades": 2071, "taker_buy_base": 2240748.7, "taker_buy_quote": 67326.35831 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.02982, "high": 0.03128, "low": 0.02977, "close": 0.03104, "volume": 23732080.2, "close_time": 1769007599999, "quote_volume": 729022.831776, "trades": 9155, "taker_buy_base": 12213571.7, "taker_buy_quote": 375117.175184 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.03104, "high": 0.0313, "low": 0.0306, "close": 0.03122, "volume": 12295803.1, "close_time": 1769011199999, "quote_volume": 380567.859099, "trades": 4587, "taker_buy_base": 5933578.7, "taker_buy_quote": 183759.432735 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.03121, "high": 0.03121, "low": 0.0299, "close": 0.02994, "volume": 8057427.2, "close_time": 1769014799999, "quote_volume": 246478.000111, "trades": 4498, "taker_buy_base": 3534295.8, "taker_buy_quote": 108239.344831 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.02993, "high": 0.03027, "low": 0.02943, "close": 0.02979, "volume": 12199165.6, "close_time": 1769018399999, "quote_volume": 362609.697612, "trades": 6020, "taker_buy_base": 4987016.7, "taker_buy_quote": 148315.136246 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0298, "high": 0.03026, "low": 0.02963, "close": 0.03002, "volume": 5073410.2, "close_time": 1769021999999, "quote_volume": 151604.384214, "trades": 3050, "taker_buy_base": 2872697.3, "taker_buy_quote": 85858.730641 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.03003, "high": 0.03151, "low": 0.02991, "close": 0.03146, "volume": 12371612.7, "close_time": 1769025599999, "quote_volume": 381706.609615, "trades": 6267, "taker_buy_base": 6986031.6, "taker_buy_quote": 215714.246359 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.03147, "high": 0.03148, "low": 0.03075, "close": 0.03126, "volume": 6735934.2, "close_time": 1769029199999, "quote_volume": 209352.730062, "trades": 2459, "taker_buy_base": 3167726.9, "taker_buy_quote": 98503.850206 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.03127, "high": 0.03164, "low": 0.03118, "close": 0.03132, "volume": 6332009.3, "close_time": 1769032799999, "quote_volume": 198469.295263, "trades": 2582, "taker_buy_base": 3446317.8, "taker_buy_quote": 108074.189591 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.03132, "high": 0.03136, "low": 0.03076, "close": 0.03078, "volume": 2691564.4, "close_time": 1769036399999, "quote_volume": 83619.74416, "trades": 1051, "taker_buy_base": 1143798.4, "taker_buy_quote": 35491.60704 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.03078, "high": 0.03082, "low": 0.03029, "close": 0.03042, "volume": 3035417.0, "close_time": 1769039999999, "quote_volume": 92731.228801, "trades": 1386, "taker_buy_base": 1340367.8, "taker_buy_quote": 40984.298336 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03043, "high": 0.03061, "low": 0.03028, "close": 0.03045, "volume": 2979900.8, "close_time": 1769043599999, "quote_volume": 90542.108814, "trades": 1201, "taker_buy_base": 1797690.6, "taker_buy_quote": 54591.906241 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.03046, "high": 0.03058, "low": 0.03023, "close": 0.03042, "volume": 2291680.7, "close_time": 1769047199999, "quote_volume": 69552.619808, "trades": 1170, "taker_buy_base": 1124367.6, "taker_buy_quote": 34124.719355 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.03042, "high": 0.03057, "low": 0.03014, "close": 0.03018, "volume": 2865509.7, "close_time": 1769050799999, "quote_volume": 87013.668431, "trades": 1296, "taker_buy_base": 1766796.6, "taker_buy_quote": 53658.876945 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.03018, "high": 0.03035, "low": 0.02989, "close": 0.0301, "volume": 4714917.9, "close_time": 1769054399999, "quote_volume": 141799.141209, "trades": 1706, "taker_buy_base": 1965675.0, "taker_buy_quote": 59158.620421 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0301, "high": 0.03037, "low": 0.03006, "close": 0.03011, "volume": 4838509.8, "close_time": 1769057999999, "quote_volume": 145970.567266, "trades": 1834, "taker_buy_base": 1972769.1, "taker_buy_quote": 59552.190343 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.03012, "high": 0.03023, "low": 0.03001, "close": 0.03011, "volume": 2656556.2, "close_time": 1769061599999, "quote_volume": 79989.049641, "trades": 1115, "taker_buy_base": 1330754.9, "taker_buy_quote": 40068.700952 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0301, "high": 0.0303, "low": 0.02988, "close": 0.03026, "volume": 3375259.8, "close_time": 1769065199999, "quote_volume": 101569.46146, "trades": 1495, "taker_buy_base": 1847501.9, "taker_buy_quote": 55612.668645 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.03025, "high": 0.03033, "low": 0.03003, "close": 0.03007, "volume": 3003502.8, "close_time": 1769068799999, "quote_volume": 90591.120621, "trades": 1211, "taker_buy_base": 1646010.3, "taker_buy_quote": 49631.617772 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.03007, "high": 0.03033, "low": 0.03, "close": 0.03033, "volume": 3175990.4, "close_time": 1769072399999, "quote_volume": 95804.644831, "trades": 1365, "taker_buy_base": 1454219.7, "taker_buy_quote": 43856.092507 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.03033, "high": 0.03061, "low": 0.03025, "close": 0.03045, "volume": 3774606.0, "close_time": 1769075999999, "quote_volume": 114890.328064, "trades": 1484, "taker_buy_base": 2333717.9, "taker_buy_quote": 71031.237979 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.03046, "high": 0.0305, "low": 0.03029, "close": 0.03031, "volume": 3970222.3, "close_time": 1769079599999, "quote_volume": 120673.867093, "trades": 1246, "taker_buy_base": 1940118.3, "taker_buy_quote": 58972.914031 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0303, "high": 0.0303, "low": 0.02993, "close": 0.02998, "volume": 2681571.0, "close_time": 1769083199999, "quote_volume": 80608.835723, "trades": 1079, "taker_buy_base": 1166572.8, "taker_buy_quote": 35047.87544 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.02998, "high": 0.03008, "low": 0.02986, "close": 0.03002, "volume": 3690924.8, "close_time": 1769086799999, "quote_volume": 110566.426816, "trades": 1120, "taker_buy_base": 1559850.2, "taker_buy_quote": 46743.240047 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.03001, "high": 0.0302, "low": 0.02971, "close": 0.02981, "volume": 4041840.2, "close_time": 1769090399999, "quote_volume": 121181.955746, "trades": 1550, "taker_buy_base": 2147341.9, "taker_buy_quote": 64412.871508 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0298, "high": 0.02991, "low": 0.02939, "close": 0.02959, "volume": 8335230.9, "close_time": 1769093999999, "quote_volume": 247429.315377, "trades": 2629, "taker_buy_base": 3624150.6, "taker_buy_quote": 107506.204845 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.02959, "high": 0.02999, "low": 0.02937, "close": 0.02967, "volume": 4944933.5, "close_time": 1769097599999, "quote_volume": 146555.694322, "trades": 2682, "taker_buy_base": 2527056.2, "taker_buy_quote": 74923.213539 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02969, "high": 0.03009, "low": 0.02961, "close": 0.02993, "volume": 2806833.6, "close_time": 1769101199999, "quote_volume": 83588.895143, "trades": 1540, "taker_buy_base": 1556100.4, "taker_buy_quote": 46345.02197 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.02993, "high": 0.02996, "low": 0.02955, "close": 0.02986, "volume": 2766384.3, "close_time": 1769104799999, "quote_volume": 82438.145895, "trades": 1342, "taker_buy_base": 1560379.9, "taker_buy_quote": 46501.715795 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.02985, "high": 0.0299, "low": 0.02951, "close": 0.02953, "volume": 2821733.6, "close_time": 1769108399999, "quote_volume": 83873.02175, "trades": 1200, "taker_buy_base": 1254948.7, "taker_buy_quote": 37290.155267 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.02954, "high": 0.02974, "low": 0.02939, "close": 0.02963, "volume": 1757252.9, "close_time": 1769111999999, "quote_volume": 51956.909192, "trades": 1008, "taker_buy_base": 915698.9, "taker_buy_quote": 27070.146622 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.02962, "high": 0.02973, "low": 0.02923, "close": 0.02942, "volume": 3040213.1, "close_time": 1769115599999, "quote_volume": 89462.717488, "trades": 1407, "taker_buy_base": 1646981.3, "taker_buy_quote": 48466.562547 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.02941, "high": 0.02954, "low": 0.02925, "close": 0.02936, "volume": 3623235.2, "close_time": 1769119199999, "quote_volume": 106385.071172, "trades": 1157, "taker_buy_base": 1110815.7, "taker_buy_quote": 32638.756544 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.02936, "high": 0.02938, "low": 0.02901, "close": 0.02912, "volume": 5749674.6, "close_time": 1769122799999, "quote_volume": 167726.640298, "trades": 1140, "taker_buy_base": 2836015.6, "taker_buy_quote": 82728.570532 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.02911, "high": 0.02915, "low": 0.02894, "close": 0.02914, "volume": 2695684.3, "close_time": 1769126399999, "quote_volume": 78315.373454, "trades": 868, "taker_buy_base": 1244429.9, "taker_buy_quote": 36156.557504 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02915, "high": 0.02926, "low": 0.02904, "close": 0.02924, "volume": 2481097.9, "close_time": 1769129999999, "quote_volume": 72306.575096, "trades": 1061, "taker_buy_base": 1187248.2, "taker_buy_quote": 34609.799756 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.02925, "high": 0.02954, "low": 0.02924, "close": 0.02946, "volume": 2819399.6, "close_time": 1769133599999, "quote_volume": 83026.180255, "trades": 1274, "taker_buy_base": 1283757.5, "taker_buy_quote": 37827.133856 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.02946, "high": 0.02949, "low": 0.02923, "close": 0.02924, "volume": 1359305.4, "close_time": 1769137199999, "quote_volume": 39930.680919, "trades": 708, "taker_buy_base": 709680.0, "taker_buy_quote": 20840.294657 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.02924, "high": 0.02951, "low": 0.02923, "close": 0.02941, "volume": 2142180.4, "close_time": 1769140799999, "quote_volume": 63022.48061, "trades": 862, "taker_buy_base": 1263220.4, "taker_buy_quote": 37162.457739 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.02941, "high": 0.02977, "low": 0.02938, "close": 0.02971, "volume": 2082888.1, "close_time": 1769144399999, "quote_volume": 61642.47192, "trades": 768, "taker_buy_base": 955274.1, "taker_buy_quote": 28243.077457 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.02969, "high": 0.02996, "low": 0.02967, "close": 0.02995, "volume": 2001447.5, "close_time": 1769147999999, "quote_volume": 59682.328122, "trades": 895, "taker_buy_base": 736448.7, "taker_buy_quote": 21965.659535 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.02996, "high": 0.03029, "low": 0.02975, "close": 0.02975, "volume": 5755995.4, "close_time": 1769151599999, "quote_volume": 172930.515477, "trades": 2039, "taker_buy_base": 2962429.4, "taker_buy_quote": 89071.896944 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.02977, "high": 0.03005, "low": 0.02967, "close": 0.02983, "volume": 4177661.7, "close_time": 1769155199999, "quote_volume": 124848.365696, "trades": 1254, "taker_buy_base": 2540748.0, "taker_buy_quote": 75958.831912 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02983, "high": 0.02998, "low": 0.02951, "close": 0.02965, "volume": 6619537.3, "close_time": 1769158799999, "quote_volume": 197263.708972, "trades": 1983, "taker_buy_base": 3310125.7, "taker_buy_quote": 98655.551331 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.02965, "high": 0.02986, "low": 0.02959, "close": 0.02976, "volume": 4032386.8, "close_time": 1769162399999, "quote_volume": 119832.901199, "trades": 1539, "taker_buy_base": 1436820.8, "taker_buy_quote": 42694.957103 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.02976, "high": 0.02983, "low": 0.02946, "close": 0.0296, "volume": 4049171.7, "close_time": 1769165999999, "quote_volume": 119900.647892, "trades": 1360, "taker_buy_base": 1613966.3, "taker_buy_quote": 47773.535241 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.02962, "high": 0.02992, "low": 0.0296, "close": 0.02973, "volume": 3342598.1, "close_time": 1769169599999, "quote_volume": 99470.83005, "trades": 1383, "taker_buy_base": 1316440.2, "taker_buy_quote": 39146.73325 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02974, "high": 0.02974, "low": 0.0295, "close": 0.02951, "volume": 2403618.4, "close_time": 1769173199999, "quote_volume": 71169.175187, "trades": 1053, "taker_buy_base": 885676.4, "taker_buy_quote": 26232.283461 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0295, "high": 0.0296, "low": 0.02933, "close": 0.0294, "volume": 5382155.7, "close_time": 1769176799999, "quote_volume": 158418.48494, "trades": 1541, "taker_buy_base": 2673477.5, "taker_buy_quote": 78691.637758 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.02939, "high": 0.02956, "low": 0.02872, "close": 0.02901, "volume": 7649609.8, "close_time": 1769180399999, "quote_volume": 222914.100581, "trades": 3113, "taker_buy_base": 3806457.6, "taker_buy_quote": 110872.451502 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.02901, "high": 0.02965, "low": 0.02873, "close": 0.0296, "volume": 11129790.6, "close_time": 1769183999999, "quote_volume": 324538.68471, "trades": 3466, "taker_buy_base": 7787053.9, "taker_buy_quote": 226918.437047 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.02961, "high": 0.02987, "low": 0.02918, "close": 0.02963, "volume": 6845801.9, "close_time": 1769187599999, "quote_volume": 202272.128077, "trades": 2360, "taker_buy_base": 3274026.8, "taker_buy_quote": 96755.222065 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.02962, "high": 0.03029, "low": 0.02934, "close": 0.02985, "volume": 8940957.3, "close_time": 1769191199999, "quote_volume": 268138.480482, "trades": 3097, "taker_buy_base": 4805494.3, "taker_buy_quote": 144128.662502 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.02984, "high": 0.03006, "low": 0.02963, "close": 0.02964, "volume": 3822493.9, "close_time": 1769194799999, "quote_volume": 114188.515249, "trades": 2056, "taker_buy_base": 2116243.3, "taker_buy_quote": 63223.473662 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.02963, "high": 0.02963, "low": 0.02906, "close": 0.02914, "volume": 5410110.7, "close_time": 1769198399999, "quote_volume": 158624.317676, "trades": 2355, "taker_buy_base": 2392343.4, "taker_buy_quote": 70149.649554 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.02914, "high": 0.02918, "low": 0.02866, "close": 0.02886, "volume": 5389692.5, "close_time": 1769201999999, "quote_volume": 155760.272608, "trades": 2315, "taker_buy_base": 2587126.6, "taker_buy_quote": 74789.148538 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.02884, "high": 0.02919, "low": 0.02883, "close": 0.02889, "volume": 2490993.0, "close_time": 1769205599999, "quote_volume": 72373.544579, "trades": 876, "taker_buy_base": 1240062.0, "taker_buy_quote": 36011.462478 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.02889, "high": 0.02914, "low": 0.02889, "close": 0.02912, "volume": 2503768.7, "close_time": 1769209199999, "quote_volume": 72681.496776, "trades": 690, "taker_buy_base": 1327462.6, "taker_buy_quote": 38514.22439 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.02911, "high": 0.02921, "low": 0.029, "close": 0.02915, "volume": 1335284.8, "close_time": 1769212799999, "quote_volume": 38831.236142, "trades": 494, "taker_buy_base": 625782.5, "taker_buy_quote": 18211.871919 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02914, "high": 0.02925, "low": 0.02876, "close": 0.02876, "volume": 3876988.9, "close_time": 1769216399999, "quote_volume": 112462.360646, "trades": 1093, "taker_buy_base": 1786470.5, "taker_buy_quote": 51869.466164 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.02876, "high": 0.02912, "low": 0.02876, "close": 0.02909, "volume": 3404589.3, "close_time": 1769219999999, "quote_volume": 98593.622178, "trades": 889, "taker_buy_base": 2116211.8, "taker_buy_quote": 61252.402665 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0291, "high": 0.02922, "low": 0.02908, "close": 0.02917, "volume": 1973382.5, "close_time": 1769223599999, "quote_volume": 57579.105889, "trades": 546, "taker_buy_base": 598873.1, "taker_buy_quote": 17463.265684 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.02916, "high": 0.02957, "low": 0.02912, "close": 0.02946, "volume": 2107395.2, "close_time": 1769227199999, "quote_volume": 61992.446257, "trades": 787, "taker_buy_base": 1078135.3, "taker_buy_quote": 31715.134398 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02945, "high": 0.02949, "low": 0.02924, "close": 0.02924, "volume": 3324045.1, "close_time": 1769230799999, "quote_volume": 97588.442994, "trades": 771, "taker_buy_base": 1796950.0, "taker_buy_quote": 52791.017016 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.02923, "high": 0.02923, "low": 0.02909, "close": 0.0291, "volume": 1535292.2, "close_time": 1769234399999, "quote_volume": 44740.880651, "trades": 579, "taker_buy_base": 574150.3, "taker_buy_quote": 16741.907214 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.02912, "high": 0.02925, "low": 0.02905, "close": 0.02913, "volume": 2789132.2, "close_time": 1769237999999, "quote_volume": 81197.751976, "trades": 651, "taker_buy_base": 1182325.8, "taker_buy_quote": 34422.861339 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.02913, "high": 0.02957, "low": 0.0291, "close": 0.02911, "volume": 8272662.5, "close_time": 1769241599999, "quote_volume": 242515.858791, "trades": 2047, "taker_buy_base": 4437687.9, "taker_buy_quote": 130127.143086 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02911, "high": 0.02931, "low": 0.02905, "close": 0.02931, "volume": 4953206.0, "close_time": 1769245199999, "quote_volume": 144478.454487, "trades": 910, "taker_buy_base": 2688089.9, "taker_buy_quote": 78450.101377 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0293, "high": 0.02931, "low": 0.02899, "close": 0.02902, "volume": 2292857.0, "close_time": 1769248799999, "quote_volume": 66858.830883, "trades": 750, "taker_buy_base": 1096417.5, "taker_buy_quote": 31942.722388 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.02903, "high": 0.02908, "low": 0.02891, "close": 0.02896, "volume": 2164297.4, "close_time": 1769252399999, "quote_volume": 62745.154595, "trades": 833, "taker_buy_base": 1048088.5, "taker_buy_quote": 30389.121383 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.02896, "high": 0.02901, "low": 0.02876, "close": 0.02886, "volume": 4468876.7, "close_time": 1769255999999, "quote_volume": 128936.051538, "trades": 1279, "taker_buy_base": 1816574.7, "taker_buy_quote": 52426.293526 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02886, "high": 0.02901, "low": 0.02884, "close": 0.02894, "volume": 2414346.4, "close_time": 1769259599999, "quote_volume": 69808.520141, "trades": 737, "taker_buy_base": 1221069.9, "taker_buy_quote": 35319.706812 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.02895, "high": 0.02898, "low": 0.0287, "close": 0.0287, "volume": 2372867.7, "close_time": 1769263199999, "quote_volume": 68369.225358, "trades": 651, "taker_buy_base": 1140711.8, "taker_buy_quote": 32874.063427 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0287, "high": 0.02898, "low": 0.02858, "close": 0.02886, "volume": 5834869.4, "close_time": 1769266799999, "quote_volume": 167688.34752, "trades": 1370, "taker_buy_base": 2850164.6, "taker_buy_quote": 82047.899132 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.02888, "high": 0.02898, "low": 0.02862, "close": 0.02864, "volume": 4273855.4, "close_time": 1769270399999, "quote_volume": 123214.194402, "trades": 1522, "taker_buy_base": 1687215.6, "taker_buy_quote": 48612.25852 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02864, "high": 0.02869, "low": 0.02831, "close": 0.0286, "volume": 6704171.5, "close_time": 1769273999999, "quote_volume": 191242.122277, "trades": 1601, "taker_buy_base": 2168879.9, "taker_buy_quote": 61896.607688 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.02859, "high": 0.02874, "low": 0.02854, "close": 0.02874, "volume": 2204996.5, "close_time": 1769277599999, "quote_volume": 63187.37614, "trades": 820, "taker_buy_base": 1035986.9, "taker_buy_quote": 29691.177095 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.02875, "high": 0.02883, "low": 0.02867, "close": 0.0287, "volume": 2417999.5, "close_time": 1769281199999, "quote_volume": 69535.745267, "trades": 738, "taker_buy_base": 1270787.6, "taker_buy_quote": 36533.15817 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0287, "high": 0.02871, "low": 0.02851, "close": 0.02854, "volume": 1248600.2, "close_time": 1769284799999, "quote_volume": 35721.33572, "trades": 507, "taker_buy_base": 492964.0, "taker_buy_quote": 14110.392796 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02855, "high": 0.02867, "low": 0.02852, "close": 0.02861, "volume": 1316217.8, "close_time": 1769288399999, "quote_volume": 37635.415666, "trades": 432, "taker_buy_base": 730894.1, "taker_buy_quote": 20899.492747 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.02861, "high": 0.02863, "low": 0.02848, "close": 0.02854, "volume": 759900.7, "close_time": 1769291999999, "quote_volume": 21686.142477, "trades": 341, "taker_buy_base": 391782.2, "taker_buy_quote": 11178.911147 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.02855, "high": 0.0287, "low": 0.02855, "close": 0.02866, "volume": 1321713.1, "close_time": 1769295599999, "quote_volume": 37879.260743, "trades": 342, "taker_buy_base": 523426.2, "taker_buy_quote": 15001.960694 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.02866, "high": 0.02887, "low": 0.02866, "close": 0.02884, "volume": 2346524.9, "close_time": 1769299199999, "quote_volume": 67561.711169, "trades": 683, "taker_buy_base": 1353740.2, "taker_buy_quote": 38973.21708 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02882, "high": 0.02896, "low": 0.02874, "close": 0.02894, "volume": 2838748.3, "close_time": 1769302799999, "quote_volume": 81845.294251, "trades": 872, "taker_buy_base": 1295085.0, "taker_buy_quote": 37340.939837 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.02894, "high": 0.02904, "low": 0.02843, "close": 0.02853, "volume": 11390016.4, "close_time": 1769306399999, "quote_volume": 325906.590385, "trades": 1555, "taker_buy_base": 5842684.6, "taker_buy_quote": 167057.281073 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.02853, "high": 0.02871, "low": 0.02853, "close": 0.02858, "volume": 1529044.2, "close_time": 1769309999999, "quote_volume": 43767.057432, "trades": 606, "taker_buy_base": 652375.2, "taker_buy_quote": 18661.773837 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.02858, "high": 0.02864, "low": 0.02837, "close": 0.02841, "volume": 2393170.3, "close_time": 1769313599999, "quote_volume": 68224.288415, "trades": 878, "taker_buy_base": 1301461.0, "taker_buy_quote": 37116.64388 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0284, "high": 0.02873, "low": 0.02836, "close": 0.0285, "volume": 3213531.1, "close_time": 1769317199999, "quote_volume": 91862.544605, "trades": 754, "taker_buy_base": 1766085.1, "taker_buy_quote": 50401.546933 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.02851, "high": 0.02852, "low": 0.02825, "close": 0.02846, "volume": 5077047.3, "close_time": 1769320799999, "quote_volume": 144112.34098, "trades": 1066, "taker_buy_base": 2713413.8, "taker_buy_quote": 77042.289854 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.02847, "high": 0.02863, "low": 0.0284, "close": 0.02847, "volume": 1676997.1, "close_time": 1769324399999, "quote_volume": 47821.31315, "trades": 796, "taker_buy_base": 860273.1, "taker_buy_quote": 24518.381285 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.02846, "high": 0.02854, "low": 0.02829, "close": 0.02848, "volume": 3091727.4, "close_time": 1769327999999, "quote_volume": 87915.316162, "trades": 1012, "taker_buy_base": 1580928.0, "taker_buy_quote": 44955.133826 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02848, "high": 0.02856, "low": 0.02815, "close": 0.02832, "volume": 3894474.7, "close_time": 1769331599999, "quote_volume": 110379.511226, "trades": 1355, "taker_buy_base": 1792131.6, "taker_buy_quote": 50829.291423 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.02831, "high": 0.02877, "low": 0.02826, "close": 0.02858, "volume": 5766982.5, "close_time": 1769335199999, "quote_volume": 164602.161714, "trades": 1647, "taker_buy_base": 2839241.0, "taker_buy_quote": 81030.337174 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.02858, "high": 0.02868, "low": 0.02842, "close": 0.02847, "volume": 2795818.3, "close_time": 1769338799999, "quote_volume": 79889.929017, "trades": 863, "taker_buy_base": 1505067.3, "taker_buy_quote": 43002.66337 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.02846, "high": 0.02853, "low": 0.02831, "close": 0.02838, "volume": 1670939.1, "close_time": 1769342399999, "quote_volume": 47502.711552, "trades": 667, "taker_buy_base": 930098.0, "taker_buy_quote": 26450.554252 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02837, "high": 0.02837, "low": 0.02808, "close": 0.02834, "volume": 3845460.3, "close_time": 1769345999999, "quote_volume": 108495.584506, "trades": 1187, "taker_buy_base": 2051818.1, "taker_buy_quote": 57889.241002 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.02834, "high": 0.02845, "low": 0.02818, "close": 0.02843, "volume": 3301028.5, "close_time": 1769349599999, "quote_volume": 93525.674319, "trades": 969, "taker_buy_base": 1708787.7, "taker_buy_quote": 48408.122379 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.02842, "high": 0.02853, "low": 0.02784, "close": 0.02818, "volume": 7220269.5, "close_time": 1769353199999, "quote_volume": 202749.642791, "trades": 2046, "taker_buy_base": 2925853.2, "taker_buy_quote": 82195.141619 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.02817, "high": 0.02839, "low": 0.02808, "close": 0.02821, "volume": 3650964.1, "close_time": 1769356799999, "quote_volume": 102992.770127, "trades": 1146, "taker_buy_base": 2089156.3, "taker_buy_quote": 58936.120845 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02819, "high": 0.02821, "low": 0.02705, "close": 0.02739, "volume": 23720085.9, "close_time": 1769360399999, "quote_volume": 650189.027178, "trades": 7509, "taker_buy_base": 10237489.0, "taker_buy_quote": 280648.982296 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.02737, "high": 0.02755, "low": 0.0272, "close": 0.02737, "volume": 4200262.9, "close_time": 1769363999999, "quote_volume": 114895.852349, "trades": 1818, "taker_buy_base": 1791279.0, "taker_buy_quote": 49020.583035 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.02736, "high": 0.02745, "low": 0.02705, "close": 0.02728, "volume": 7830733.5, "close_time": 1769367599999, "quote_volume": 213254.828274, "trades": 3299, "taker_buy_base": 3457535.5, "taker_buy_quote": 94169.012012 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.02727, "high": 0.02735, "low": 0.02645, "close": 0.02665, "volume": 11129352.6, "close_time": 1769371199999, "quote_volume": 298719.581346, "trades": 3753, "taker_buy_base": 5096587.3, "taker_buy_quote": 136949.948166 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02665, "high": 0.02694, "low": 0.02659, "close": 0.02686, "volume": 6972589.3, "close_time": 1769374799999, "quote_volume": 186684.832938, "trades": 2352, "taker_buy_base": 3276856.7, "taker_buy_quote": 87688.59681 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.02686, "high": 0.02715, "low": 0.02685, "close": 0.02713, "volume": 6215310.1, "close_time": 1769378399999, "quote_volume": 167827.425288, "trades": 1905, "taker_buy_base": 3138080.4, "taker_buy_quote": 84687.392424 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.02714, "high": 0.02717, "low": 0.02688, "close": 0.02704, "volume": 4471381.2, "close_time": 1769381999999, "quote_volume": 120735.503998, "trades": 1118, "taker_buy_base": 2064601.9, "taker_buy_quote": 55727.875832 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.02704, "high": 0.02726, "low": 0.0269, "close": 0.02724, "volume": 4930562.2, "close_time": 1769385599999, "quote_volume": 133757.65903, "trades": 1693, "taker_buy_base": 2997086.9, "taker_buy_quote": 81303.105714 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02721, "high": 0.02749, "low": 0.0271, "close": 0.02741, "volume": 3745036.9, "close_time": 1769389199999, "quote_volume": 102202.41716, "trades": 1234, "taker_buy_base": 1954477.8, "taker_buy_quote": 53248.144963 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.02742, "high": 0.02809, "low": 0.02738, "close": 0.02801, "volume": 6686404.7, "close_time": 1769392799999, "quote_volume": 186073.431563, "trades": 2352, "taker_buy_base": 3158072.5, "taker_buy_quote": 87849.889034 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.028, "high": 0.02802, "low": 0.02768, "close": 0.02795, "volume": 2301309.8, "close_time": 1769396399999, "quote_volume": 64169.414888, "trades": 1006, "taker_buy_base": 1002018.0, "taker_buy_quote": 27936.431654 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.02796, "high": 0.0281, "low": 0.02766, "close": 0.02776, "volume": 5574104.1, "close_time": 1769399999999, "quote_volume": 155063.023161, "trades": 1484, "taker_buy_base": 2815869.1, "taker_buy_quote": 78293.195869 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02777, "high": 0.02813, "low": 0.02775, "close": 0.0279, "volume": 4418434.1, "close_time": 1769403599999, "quote_volume": 123389.227112, "trades": 1373, "taker_buy_base": 1823091.0, "taker_buy_quote": 50927.846212 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.02791, "high": 0.02815, "low": 0.0279, "close": 0.02803, "volume": 3291600.2, "close_time": 1769407199999, "quote_volume": 92164.596437, "trades": 1047, "taker_buy_base": 1547052.0, "taker_buy_quote": 43324.743453 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.02803, "high": 0.02806, "low": 0.02785, "close": 0.028, "volume": 4855864.0, "close_time": 1769410799999, "quote_volume": 135691.89808, "trades": 1154, "taker_buy_base": 1532928.6, "taker_buy_quote": 42866.455548 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.028, "high": 0.02822, "low": 0.02791, "close": 0.02818, "volume": 6557338.8, "close_time": 1769414399999, "quote_volume": 183943.09553, "trades": 1918, "taker_buy_base": 3845562.5, "taker_buy_quote": 107851.503156 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02818, "high": 0.02835, "low": 0.02799, "close": 0.02802, "volume": 5365196.7, "close_time": 1769417999999, "quote_volume": 151190.583602, "trades": 1505, "taker_buy_base": 2349714.7, "taker_buy_quote": 66189.75678 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.02803, "high": 0.02803, "low": 0.02778, "close": 0.02779, "volume": 4418353.0, "close_time": 1769421599999, "quote_volume": 123098.425952, "trades": 1336, "taker_buy_base": 2369797.1, "taker_buy_quote": 66018.719614 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0278, "high": 0.02798, "low": 0.02777, "close": 0.0278, "volume": 2011868.5, "close_time": 1769425199999, "quote_volume": 56062.097854, "trades": 713, "taker_buy_base": 1072525.2, "taker_buy_quote": 29886.349978 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.02781, "high": 0.02792, "low": 0.02779, "close": 0.02789, "volume": 908058.6, "close_time": 1769428799999, "quote_volume": 25294.384543, "trades": 405, "taker_buy_base": 292580.1, "taker_buy_quote": 8149.058936 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0279, "high": 0.02803, "low": 0.02783, "close": 0.02802, "volume": 5732480.5, "close_time": 1769432399999, "quote_volume": 160257.068009, "trades": 1177, "taker_buy_base": 3161709.4, "taker_buy_quote": 88367.198366 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.02802, "high": 0.02826, "low": 0.028, "close": 0.02818, "volume": 2365074.7, "close_time": 1769435999999, "quote_volume": 66548.767625, "trades": 887, "taker_buy_base": 949472.1, "taker_buy_quote": 26706.966014 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.02819, "high": 0.02847, "low": 0.02787, "close": 0.02841, "volume": 13011917.3, "close_time": 1769439599999, "quote_volume": 365970.728661, "trades": 3141, "taker_buy_base": 5452336.7, "taker_buy_quote": 153611.990525 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.02841, "high": 0.02888, "low": 0.02821, "close": 0.02848, "volume": 8177813.4, "close_time": 1769443199999, "quote_volume": 233544.499917, "trades": 3044, "taker_buy_base": 4394280.2, "taker_buy_quote": 125476.820381 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0285, "high": 0.02908, "low": 0.02841, "close": 0.02887, "volume": 7764071.1, "close_time": 1769446799999, "quote_volume": 223160.563945, "trades": 2699, "taker_buy_base": 4719923.2, "taker_buy_quote": 135701.354971 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.02885, "high": 0.02898, "low": 0.02837, "close": 0.02881, "volume": 8127044.4, "close_time": 1769450399999, "quote_volume": 233341.325699, "trades": 2173, "taker_buy_base": 4401795.0, "taker_buy_quote": 126463.569948 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0288, "high": 0.02892, "low": 0.02855, "close": 0.02887, "volume": 7738778.2, "close_time": 1769453999999, "quote_volume": 222218.754363, "trades": 2230, "taker_buy_base": 3876201.2, "taker_buy_quote": 111362.656844 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.02886, "high": 0.02897, "low": 0.02854, "close": 0.02857, "volume": 4025591.2, "close_time": 1769457599999, "quote_volume": 115807.357514, "trades": 1583, "taker_buy_base": 1914010.2, "taker_buy_quote": 55155.696518 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02856, "high": 0.0286, "low": 0.02827, "close": 0.0283, "volume": 2549999.4, "close_time": 1769461199999, "quote_volume": 72436.787666, "trades": 1262, "taker_buy_base": 955017.2, "taker_buy_quote": 27135.501732 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0283, "high": 0.02872, "low": 0.02823, "close": 0.02855, "volume": 3088921.8, "close_time": 1769464799999, "quote_volume": 88049.937374, "trades": 1352, "taker_buy_base": 2001160.2, "taker_buy_quote": 57046.466612 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.02855, "high": 0.02861, "low": 0.02837, "close": 0.02837, "volume": 1736143.9, "close_time": 1769468399999, "quote_volume": 49465.969908, "trades": 912, "taker_buy_base": 642474.1, "taker_buy_quote": 18313.762642 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.02836, "high": 0.02845, "low": 0.02822, "close": 0.02828, "volume": 1875624.1, "close_time": 1769471999999, "quote_volume": 53078.583233, "trades": 840, "taker_buy_base": 572981.8, "taker_buy_quote": 16214.827718 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02829, "high": 0.02833, "low": 0.0281, "close": 0.02829, "volume": 1663872.6, "close_time": 1769475599999, "quote_volume": 46945.670502, "trades": 752, "taker_buy_base": 783574.9, "taker_buy_quote": 22103.49337 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.02829, "high": 0.02846, "low": 0.02814, "close": 0.02832, "volume": 1843317.2, "close_time": 1769479199999, "quote_volume": 52192.954464, "trades": 912, "taker_buy_base": 926667.9, "taker_buy_quote": 26232.329566 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.02833, "high": 0.02839, "low": 0.02809, "close": 0.02823, "volume": 2426744.0, "close_time": 1769482799999, "quote_volume": 68475.831956, "trades": 952, "taker_buy_base": 1073434.3, "taker_buy_quote": 30321.255639 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.02822, "high": 0.02824, "low": 0.02803, "close": 0.02809, "volume": 1165695.0, "close_time": 1769486399999, "quote_volume": 32778.332013, "trades": 528, "taker_buy_base": 512591.7, "taker_buy_quote": 14417.51989 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02807, "high": 0.02822, "low": 0.02793, "close": 0.02803, "volume": 2356090.2, "close_time": 1769489999999, "quote_volume": 66058.733783, "trades": 917, "taker_buy_base": 775600.1, "taker_buy_quote": 21767.247803 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.02803, "high": 0.02803, "low": 0.02782, "close": 0.02787, "volume": 3493680.6, "close_time": 1769493599999, "quote_volume": 97485.685398, "trades": 631, "taker_buy_base": 1042215.9, "taker_buy_quote": 29072.821701 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.02787, "high": 0.02789, "low": 0.02763, "close": 0.02767, "volume": 3314036.4, "close_time": 1769497199999, "quote_volume": 91863.968848, "trades": 744, "taker_buy_base": 1438698.3, "taker_buy_quote": 39907.501069 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.02767, "high": 0.02785, "low": 0.02766, "close": 0.02772, "volume": 2228431.3, "close_time": 1769500799999, "quote_volume": 61864.983713, "trades": 719, "taker_buy_base": 1158430.5, "taker_buy_quote": 32170.294424 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02772, "high": 0.02782, "low": 0.02767, "close": 0.02777, "volume": 2214426.5, "close_time": 1769504399999, "quote_volume": 61418.670163, "trades": 777, "taker_buy_base": 916435.9, "taker_buy_quote": 25421.04784 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.02776, "high": 0.02776, "low": 0.02753, "close": 0.02755, "volume": 1447299.5, "close_time": 1769507999999, "quote_volume": 40031.740648, "trades": 686, "taker_buy_base": 749594.3, "taker_buy_quote": 20731.86591 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.02755, "high": 0.02767, "low": 0.02748, "close": 0.02762, "volume": 3395267.5, "close_time": 1769511599999, "quote_volume": 93556.033662, "trades": 842, "taker_buy_base": 1616998.4, "taker_buy_quote": 44547.862108 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.02763, "high": 0.02767, "low": 0.02753, "close": 0.02754, "volume": 1568933.6, "close_time": 1769515199999, "quote_volume": 43292.438566, "trades": 535, "taker_buy_base": 570774.5, "taker_buy_quote": 15754.28381 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02753, "high": 0.02759, "low": 0.02737, "close": 0.02744, "volume": 1759795.3, "close_time": 1769518799999, "quote_volume": 48364.625153, "trades": 530, "taker_buy_base": 790704.4, "taker_buy_quote": 21719.25295 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.02745, "high": 0.02759, "low": 0.02728, "close": 0.02735, "volume": 2840238.7, "close_time": 1769522399999, "quote_volume": 77924.650555, "trades": 820, "taker_buy_base": 1370433.4, "taker_buy_quote": 37615.593174 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.02735, "high": 0.02764, "low": 0.02712, "close": 0.02719, "volume": 3609422.8, "close_time": 1769525999999, "quote_volume": 98844.55068, "trades": 1521, "taker_buy_base": 1933488.5, "taker_buy_quote": 52955.783934 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.02719, "high": 0.02747, "low": 0.02694, "close": 0.02745, "volume": 5900681.8, "close_time": 1769529599999, "quote_volume": 160066.070622, "trades": 2103, "taker_buy_base": 2672141.9, "taker_buy_quote": 72499.452725 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02745, "high": 0.02813, "low": 0.02738, "close": 0.02783, "volume": 6655770.5, "close_time": 1769533199999, "quote_volume": 185223.367773, "trades": 2578, "taker_buy_base": 3756453.5, "taker_buy_quote": 104583.358639 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.02783, "high": 0.02784, "low": 0.02704, "close": 0.02716, "volume": 5051916.7, "close_time": 1769536799999, "quote_volume": 137858.220745, "trades": 1920, "taker_buy_base": 2459087.6, "taker_buy_quote": 67063.544245 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.02714, "high": 0.02773, "low": 0.02707, "close": 0.02757, "volume": 3599196.9, "close_time": 1769540399999, "quote_volume": 98409.551438, "trades": 1972, "taker_buy_base": 1953201.6, "taker_buy_quote": 53410.660773 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.02757, "high": 0.02768, "low": 0.02744, "close": 0.0276, "volume": 2846506.6, "close_time": 1769543999999, "quote_volume": 78505.405491, "trades": 1185, "taker_buy_base": 1184447.0, "taker_buy_quote": 32665.577328 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0276, "high": 0.02823, "low": 0.02759, "close": 0.02813, "volume": 4409396.4, "close_time": 1769547599999, "quote_volume": 123174.430667, "trades": 1991, "taker_buy_base": 2750872.0, "taker_buy_quote": 76843.819815 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.02814, "high": 0.02815, "low": 0.02775, "close": 0.02779, "volume": 5321124.3, "close_time": 1769551199999, "quote_volume": 148553.038645, "trades": 1741, "taker_buy_base": 2935941.1, "taker_buy_quote": 81948.923424 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0278, "high": 0.028, "low": 0.02769, "close": 0.02784, "volume": 2307020.5, "close_time": 1769554799999, "quote_volume": 64139.53839, "trades": 581, "taker_buy_base": 703079.3, "taker_buy_quote": 19552.8466 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.02783, "high": 0.02818, "low": 0.02774, "close": 0.02798, "volume": 4476641.2, "close_time": 1769558399999, "quote_volume": 125434.713297, "trades": 1299, "taker_buy_base": 1924151.9, "taker_buy_quote": 53855.366349 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02799, "high": 0.02821, "low": 0.02781, "close": 0.02821, "volume": 4101740.3, "close_time": 1769561999999, "quote_volume": 114780.049396, "trades": 1436, "taker_buy_base": 2951693.2, "taker_buy_quote": 82646.765181 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0282, "high": 0.02822, "low": 0.02784, "close": 0.02791, "volume": 1489422.1, "close_time": 1769565599999, "quote_volume": 41663.711958, "trades": 855, "taker_buy_base": 636600.7, "taker_buy_quote": 17806.893891 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0279, "high": 0.02795, "low": 0.02752, "close": 0.02775, "volume": 7617841.4, "close_time": 1769569199999, "quote_volume": 211162.091017, "trades": 2139, "taker_buy_base": 4169681.2, "taker_buy_quote": 115493.029869 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.02775, "high": 0.0279, "low": 0.02765, "close": 0.02765, "volume": 2017799.6, "close_time": 1769572799999, "quote_volume": 56008.878627, "trades": 878, "taker_buy_base": 1090244.9, "taker_buy_quote": 30267.069748 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02764, "high": 0.02764, "low": 0.0274, "close": 0.02743, "volume": 1864936.1, "close_time": 1769576399999, "quote_volume": 51268.51253, "trades": 774, "taker_buy_base": 992621.9, "taker_buy_quote": 27289.151493 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.02744, "high": 0.02755, "low": 0.02731, "close": 0.02753, "volume": 3856767.7, "close_time": 1769579999999, "quote_volume": 105834.704053, "trades": 919, "taker_buy_base": 2504179.4, "taker_buy_quote": 68744.666441 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.02753, "high": 0.0277, "low": 0.0275, "close": 0.02765, "volume": 2628978.9, "close_time": 1769583599999, "quote_volume": 72618.850474, "trades": 878, "taker_buy_base": 1149655.0, "taker_buy_quote": 31749.708828 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.02765, "high": 0.02785, "low": 0.02752, "close": 0.02771, "volume": 3111715.6, "close_time": 1769587199999, "quote_volume": 86194.795137, "trades": 976, "taker_buy_base": 2091997.6, "taker_buy_quote": 57983.445823 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02771, "high": 0.02771, "low": 0.02747, "close": 0.02748, "volume": 1184453.2, "close_time": 1769590799999, "quote_volume": 32676.568066, "trades": 616, "taker_buy_base": 550933.9, "taker_buy_quote": 15204.354816 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.02749, "high": 0.02764, "low": 0.02736, "close": 0.02761, "volume": 3727059.5, "close_time": 1769594399999, "quote_volume": 102414.167078, "trades": 1139, "taker_buy_base": 1465603.7, "taker_buy_quote": 40312.978759 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.02762, "high": 0.02768, "low": 0.0274, "close": 0.02746, "volume": 3284798.4, "close_time": 1769597999999, "quote_volume": 90361.190846, "trades": 1287, "taker_buy_base": 1232972.0, "taker_buy_quote": 33935.352055 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.02746, "high": 0.02796, "low": 0.02746, "close": 0.02793, "volume": 3217827.6, "close_time": 1769601599999, "quote_volume": 89286.82019, "trades": 1134, "taker_buy_base": 2081758.3, "taker_buy_quote": 57809.06752 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02793, "high": 0.02793, "low": 0.02747, "close": 0.0275, "volume": 4374950.4, "close_time": 1769605199999, "quote_volume": 121065.519524, "trades": 1535, "taker_buy_base": 2366508.4, "taker_buy_quote": 65456.377661 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.02751, "high": 0.02766, "low": 0.02736, "close": 0.0274, "volume": 2203752.0, "close_time": 1769608799999, "quote_volume": 60629.056059, "trades": 1276, "taker_buy_base": 1325743.0, "taker_buy_quote": 36485.888138 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0274, "high": 0.02749, "low": 0.02714, "close": 0.02728, "volume": 6038912.4, "close_time": 1769612399999, "quote_volume": 164890.937964, "trades": 2232, "taker_buy_base": 2368999.6, "taker_buy_quote": 64695.139786 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.02729, "high": 0.02739, "low": 0.02699, "close": 0.02719, "volume": 3595517.3, "close_time": 1769615999999, "quote_volume": 97758.226073, "trades": 2015, "taker_buy_base": 1854737.6, "taker_buy_quote": 50457.681678 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02719, "high": 0.02728, "low": 0.02698, "close": 0.02707, "volume": 1464814.8, "close_time": 1769619599999, "quote_volume": 39677.83427, "trades": 870, "taker_buy_base": 665384.5, "taker_buy_quote": 18036.484435 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.02707, "high": 0.02761, "low": 0.02693, "close": 0.02744, "volume": 4762714.4, "close_time": 1769623199999, "quote_volume": 129705.592487, "trades": 1853, "taker_buy_base": 2553040.9, "taker_buy_quote": 69509.256779 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.02743, "high": 0.02743, "low": 0.0271, "close": 0.02722, "volume": 3990955.3, "close_time": 1769626799999, "quote_volume": 108692.116254, "trades": 976, "taker_buy_base": 2161755.7, "taker_buy_quote": 58841.725014 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.02721, "high": 0.02758, "low": 0.02715, "close": 0.02741, "volume": 4473086.6, "close_time": 1769630399999, "quote_volume": 122327.864726, "trades": 2365, "taker_buy_base": 2000077.2, "taker_buy_quote": 54678.885219 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02741, "high": 0.02769, "low": 0.02724, "close": 0.02735, "volume": 3893401.9, "close_time": 1769633999999, "quote_volume": 106925.201642, "trades": 1621, "taker_buy_base": 1749774.8, "taker_buy_quote": 48048.754411 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.02736, "high": 0.02765, "low": 0.02712, "close": 0.02752, "volume": 3182450.7, "close_time": 1769637599999, "quote_volume": 87147.953645, "trades": 1794, "taker_buy_base": 1400540.0, "taker_buy_quote": 38320.474851 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.02753, "high": 0.0279, "low": 0.02731, "close": 0.02786, "volume": 3114938.9, "close_time": 1769641199999, "quote_volume": 86227.600076, "trades": 749, "taker_buy_base": 2212989.0, "taker_buy_quote": 61325.725092 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.02786, "high": 0.02801, "low": 0.0275, "close": 0.02762, "volume": 2302459.6, "close_time": 1769644799999, "quote_volume": 63819.431516, "trades": 1005, "taker_buy_base": 1247411.0, "taker_buy_quote": 34589.484742 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02763, "high": 0.02771, "low": 0.02729, "close": 0.02745, "volume": 2036390.7, "close_time": 1769648399999, "quote_volume": 55952.752191, "trades": 1228, "taker_buy_base": 808534.4, "taker_buy_quote": 22247.375001 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.02744, "high": 0.02757, "low": 0.02715, "close": 0.02718, "volume": 1961773.9, "close_time": 1769651999999, "quote_volume": 53605.041984, "trades": 1105, "taker_buy_base": 764381.3, "taker_buy_quote": 20901.864915 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.02717, "high": 0.0272, "low": 0.02641, "close": 0.02649, "volume": 10476207.0, "close_time": 1769655599999, "quote_volume": 279609.513493, "trades": 2943, "taker_buy_base": 3458873.9, "taker_buy_quote": 92336.620436 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.02649, "high": 0.02665, "low": 0.02628, "close": 0.02644, "volume": 3619080.0, "close_time": 1769659199999, "quote_volume": 95838.970292, "trades": 1302, "taker_buy_base": 1746630.7, "taker_buy_quote": 46266.160779 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02644, "high": 0.02658, "low": 0.02623, "close": 0.02655, "volume": 2002287.8, "close_time": 1769662799999, "quote_volume": 52846.633464, "trades": 892, "taker_buy_base": 1079103.8, "taker_buy_quote": 28525.912498 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.02654, "high": 0.02663, "low": 0.02646, "close": 0.02648, "volume": 3397477.3, "close_time": 1769666399999, "quote_volume": 90285.683355, "trades": 739, "taker_buy_base": 1110161.7, "taker_buy_quote": 29494.175532 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.02648, "high": 0.02674, "low": 0.02648, "close": 0.02671, "volume": 2121364.8, "close_time": 1769669999999, "quote_volume": 56554.285832, "trades": 754, "taker_buy_base": 1018565.4, "taker_buy_quote": 27152.694871 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.02669, "high": 0.02677, "low": 0.02657, "close": 0.02661, "volume": 2567571.5, "close_time": 1769673599999, "quote_volume": 68529.397632, "trades": 668, "taker_buy_base": 959222.7, "taker_buy_quote": 25602.499298 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0266, "high": 0.02671, "low": 0.02643, "close": 0.02653, "volume": 3073918.1, "close_time": 1769677199999, "quote_volume": 81535.705915, "trades": 833, "taker_buy_base": 1787975.2, "taker_buy_quote": 47415.642701 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.02652, "high": 0.02666, "low": 0.0265, "close": 0.02653, "volume": 2781045.8, "close_time": 1769680799999, "quote_volume": 73924.058397, "trades": 692, "taker_buy_base": 1722585.2, "taker_buy_quote": 45787.463283 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.02653, "high": 0.02669, "low": 0.02651, "close": 0.02659, "volume": 1601729.1, "close_time": 1769684399999, "quote_volume": 42617.707886, "trades": 980, "taker_buy_base": 621945.9, "taker_buy_quote": 16550.342601 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.02659, "high": 0.02659, "low": 0.02624, "close": 0.02626, "volume": 5720741.2, "close_time": 1769687999999, "quote_volume": 151240.54548, "trades": 1413, "taker_buy_base": 1777351.7, "taker_buy_quote": 46992.579113 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.02625, "high": 0.02632, "low": 0.02597, "close": 0.02615, "volume": 3753211.3, "close_time": 1769691599999, "quote_volume": 98169.894281, "trades": 1198, "taker_buy_base": 1845263.7, "taker_buy_quote": 48273.358479 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.02616, "high": 0.02637, "low": 0.02616, "close": 0.02637, "volume": 1786459.7, "close_time": 1769695199999, "quote_volume": 46990.940916, "trades": 600, "taker_buy_base": 969810.9, "taker_buy_quote": 25507.753888 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.02637, "high": 0.0264, "low": 0.02521, "close": 0.02522, "volume": 9124342.4, "close_time": 1769698799999, "quote_volume": 234731.061486, "trades": 3099, "taker_buy_base": 3943896.8, "taker_buy_quote": 101432.432855 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.02523, "high": 0.02537, "low": 0.02436, "close": 0.02506, "volume": 32753593.4, "close_time": 1769702399999, "quote_volume": 813229.341373, "trades": 9724, "taker_buy_base": 16940510.2, "taker_buy_quote": 420157.206983 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02505, "high": 0.02528, "low": 0.02476, "close": 0.02527, "volume": 8450157.8, "close_time": 1769705999999, "quote_volume": 210832.514129, "trades": 2685, "taker_buy_base": 4341899.1, "taker_buy_quote": 108310.714356 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.02528, "high": 0.02568, "low": 0.02503, "close": 0.02506, "volume": 9632819.8, "close_time": 1769709599999, "quote_volume": 244738.064743, "trades": 2308, "taker_buy_base": 5815441.1, "taker_buy_quote": 147859.734055 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.02505, "high": 0.02522, "low": 0.02461, "close": 0.02466, "volume": 13294100.8, "close_time": 1769713199999, "quote_volume": 330869.706778, "trades": 2819, "taker_buy_base": 5223981.7, "taker_buy_quote": 130272.521101 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.02464, "high": 0.02503, "low": 0.02447, "close": 0.02494, "volume": 8394119.6, "close_time": 1769716799999, "quote_volume": 207779.898821, "trades": 2050, "taker_buy_base": 4441746.3, "taker_buy_quote": 109812.088323 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02492, "high": 0.0253, "low": 0.02483, "close": 0.02527, "volume": 7442686.9, "close_time": 1769720399999, "quote_volume": 186266.982964, "trades": 1393, "taker_buy_base": 4339309.7, "taker_buy_quote": 108582.720479 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.02528, "high": 0.02541, "low": 0.02519, "close": 0.02535, "volume": 3681650.1, "close_time": 1769723999999, "quote_volume": 93156.348696, "trades": 1070, "taker_buy_base": 1825556.2, "taker_buy_quote": 46208.076047 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.02535, "high": 0.02547, "low": 0.02519, "close": 0.02521, "volume": 1458030.0, "close_time": 1769727599999, "quote_volume": 36930.975926, "trades": 322, "taker_buy_base": 695742.0, "taker_buy_quote": 17622.636041 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0252, "high": 0.02528, "low": 0.02505, "close": 0.02525, "volume": 2382694.5, "close_time": 1769731199999, "quote_volume": 60057.808599, "trades": 621, "taker_buy_base": 1639057.2, "taker_buy_quote": 41318.530578 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02526, "high": 0.02539, "low": 0.02518, "close": 0.02526, "volume": 3169440.8, "close_time": 1769734799999, "quote_volume": 80109.214981, "trades": 846, "taker_buy_base": 1970167.2, "taker_buy_quote": 49795.288908 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.02527, "high": 0.02537, "low": 0.02419, "close": 0.02489, "volume": 18171669.1, "close_time": 1769738399999, "quote_volume": 448501.000601, "trades": 5303, "taker_buy_base": 8749596.5, "taker_buy_quote": 215939.50319 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0249, "high": 0.0249, "low": 0.02404, "close": 0.02439, "volume": 8331838.2, "close_time": 1769741999999, "quote_volume": 203429.482466, "trades": 3118, "taker_buy_base": 3486170.4, "taker_buy_quote": 85079.938058 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.02439, "high": 0.02458, "low": 0.02433, "close": 0.02438, "volume": 2021987.5, "close_time": 1769745599999, "quote_volume": 49437.745874, "trades": 920, "taker_buy_base": 1140948.3, "taker_buy_quote": 27900.215981 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02438, "high": 0.02478, "low": 0.02438, "close": 0.02466, "volume": 3301832.9, "close_time": 1769749199999, "quote_volume": 81434.181229, "trades": 1136, "taker_buy_base": 1761308.1, "taker_buy_quote": 43426.26683 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.02465, "high": 0.02471, "low": 0.02436, "close": 0.02445, "volume": 5836907.3, "close_time": 1769752799999, "quote_volume": 142942.508883, "trades": 1594, "taker_buy_base": 1574861.7, "taker_buy_quote": 38613.374142 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.02445, "high": 0.02445, "low": 0.02385, "close": 0.02405, "volume": 7805110.3, "close_time": 1769756399999, "quote_volume": 188272.126231, "trades": 2766, "taker_buy_base": 3308517.7, "taker_buy_quote": 79820.759925 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.02404, "high": 0.02448, "low": 0.02404, "close": 0.02441, "volume": 3962793.1, "close_time": 1769759999999, "quote_volume": 96413.528229, "trades": 1819, "taker_buy_base": 2318759.1, "taker_buy_quote": 56417.601766 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02441, "high": 0.02461, "low": 0.02418, "close": 0.02428, "volume": 6465648.4, "close_time": 1769763599999, "quote_volume": 157858.397916, "trades": 1675, "taker_buy_base": 4561702.7, "taker_buy_quote": 111481.793833 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.02428, "high": 0.02437, "low": 0.02406, "close": 0.02427, "volume": 3032492.7, "close_time": 1769767199999, "quote_volume": 73424.637761, "trades": 1623, "taker_buy_base": 1382526.9, "taker_buy_quote": 33498.243407 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.02426, "high": 0.02443, "low": 0.02418, "close": 0.02438, "volume": 1532845.4, "close_time": 1769770799999, "quote_volume": 37260.643768, "trades": 1036, "taker_buy_base": 836551.7, "taker_buy_quote": 20346.586847 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.02438, "high": 0.02486, "low": 0.02435, "close": 0.02473, "volume": 3207669.8, "close_time": 1769774399999, "quote_volume": 78801.652724, "trades": 1530, "taker_buy_base": 1937962.4, "taker_buy_quote": 47669.382426 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02474, "high": 0.02478, "low": 0.02433, "close": 0.02442, "volume": 2587716.3, "close_time": 1769777999999, "quote_volume": 63432.7409, "trades": 844, "taker_buy_base": 757150.9, "taker_buy_quote": 18532.131035 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.02441, "high": 0.02449, "low": 0.02413, "close": 0.02428, "volume": 6394410.8, "close_time": 1769781599999, "quote_volume": 155352.629633, "trades": 2155, "taker_buy_base": 3391461.2, "taker_buy_quote": 82414.76936 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.02428, "high": 0.0246, "low": 0.02422, "close": 0.02432, "volume": 6432310.7, "close_time": 1769785199999, "quote_volume": 156884.618968, "trades": 2448, "taker_buy_base": 3924894.1, "taker_buy_quote": 95775.639774 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.02432, "high": 0.02456, "low": 0.02395, "close": 0.02437, "volume": 6464507.5, "close_time": 1769788799999, "quote_volume": 157047.955417, "trades": 2713, "taker_buy_base": 2518599.0, "taker_buy_quote": 61163.641172 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02436, "high": 0.02473, "low": 0.02418, "close": 0.02445, "volume": 7623073.3, "close_time": 1769792399999, "quote_volume": 186428.106736, "trades": 2982, "taker_buy_base": 4247594.1, "taker_buy_quote": 103899.788515 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.02446, "high": 0.02468, "low": 0.02427, "close": 0.02445, "volume": 3917339.3, "close_time": 1769795999999, "quote_volume": 95791.425356, "trades": 2059, "taker_buy_base": 1825783.4, "taker_buy_quote": 44686.727283 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.02444, "high": 0.02502, "low": 0.02387, "close": 0.02489, "volume": 9363807.3, "close_time": 1769799599999, "quote_volume": 228746.851376, "trades": 4084, "taker_buy_base": 4688624.7, "taker_buy_quote": 114559.329403 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0249, "high": 0.02509, "low": 0.0247, "close": 0.02475, "volume": 6324725.4, "close_time": 1769803199999, "quote_volume": 157733.09656, "trades": 2462, "taker_buy_base": 2963766.0, "taker_buy_quote": 73967.643278 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02475, "high": 0.02476, "low": 0.02427, "close": 0.02437, "volume": 8510488.3, "close_time": 1769806799999, "quote_volume": 208123.082505, "trades": 3776, "taker_buy_base": 3510529.4, "taker_buy_quote": 85879.522662 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.02438, "high": 0.02472, "low": 0.02434, "close": 0.02451, "volume": 4573994.2, "close_time": 1769810399999, "quote_volume": 112152.945026, "trades": 1692, "taker_buy_base": 2618645.1, "taker_buy_quote": 64204.500525 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.02451, "high": 0.02459, "low": 0.02428, "close": 0.02448, "volume": 1787383.7, "close_time": 1769813999999, "quote_volume": 43726.226291, "trades": 625, "taker_buy_base": 681464.6, "taker_buy_quote": 16667.245442 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.02449, "high": 0.02451, "low": 0.02425, "close": 0.0245, "volume": 1768814.8, "close_time": 1769817599999, "quote_volume": 43135.627651, "trades": 686, "taker_buy_base": 972160.3, "taker_buy_quote": 23718.234663 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02449, "high": 0.02452, "low": 0.02439, "close": 0.02441, "volume": 1376070.7, "close_time": 1769821199999, "quote_volume": 33627.131544, "trades": 611, "taker_buy_base": 809076.5, "taker_buy_quote": 19772.578558 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.02442, "high": 0.02453, "low": 0.02434, "close": 0.02445, "volume": 1532053.8, "close_time": 1769824799999, "quote_volume": 37442.479071, "trades": 508, "taker_buy_base": 541590.9, "taker_buy_quote": 13229.499547 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.02446, "high": 0.02452, "low": 0.02431, "close": 0.02442, "volume": 2454123.9, "close_time": 1769828399999, "quote_volume": 59895.103333, "trades": 917, "taker_buy_base": 1034166.9, "taker_buy_quote": 25239.763619 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.02444, "high": 0.0245, "low": 0.02431, "close": 0.02433, "volume": 1388479.5, "close_time": 1769831999999, "quote_volume": 33896.646001, "trades": 506, "taker_buy_base": 614290.2, "taker_buy_quote": 15008.890259 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02433, "high": 0.02442, "low": 0.02414, "close": 0.0242, "volume": 1386103.7, "close_time": 1769835599999, "quote_volume": 33665.378403, "trades": 653, "taker_buy_base": 443192.8, "taker_buy_quote": 10764.741323 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.02419, "high": 0.02424, "low": 0.02409, "close": 0.02418, "volume": 1762157.4, "close_time": 1769839199999, "quote_volume": 42609.338215, "trades": 651, "taker_buy_base": 806417.5, "taker_buy_quote": 19499.775562 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.02418, "high": 0.02421, "low": 0.02386, "close": 0.02398, "volume": 2599950.8, "close_time": 1769842799999, "quote_volume": 62434.34466, "trades": 909, "taker_buy_base": 1126812.9, "taker_buy_quote": 27062.407287 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.02397, "high": 0.02397, "low": 0.02355, "close": 0.02384, "volume": 3581418.3, "close_time": 1769846399999, "quote_volume": 84979.590613, "trades": 1414, "taker_buy_base": 1383132.0, "taker_buy_quote": 32834.760789 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.02385, "high": 0.02389, "low": 0.02339, "close": 0.02367, "volume": 11108662.9, "close_time": 1769849999999, "quote_volume": 261849.09706, "trades": 4105, "taker_buy_base": 6138766.6, "taker_buy_quote": 144647.787713 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.02367, "high": 0.02376, "low": 0.02352, "close": 0.02353, "volume": 3439755.0, "close_time": 1769853599999, "quote_volume": 81274.920116, "trades": 1355, "taker_buy_base": 1551006.9, "taker_buy_quote": 36659.894225 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.02352, "high": 0.02367, "low": 0.02345, "close": 0.02354, "volume": 1843589.3, "close_time": 1769857199999, "quote_volume": 43396.854048, "trades": 618, "taker_buy_base": 931763.9, "taker_buy_quote": 21924.578805 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.02353, "high": 0.02356, "low": 0.02339, "close": 0.02348, "volume": 3259225.9, "close_time": 1769860799999, "quote_volume": 76417.215107, "trades": 914, "taker_buy_base": 1368862.5, "taker_buy_quote": 32109.00414 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02348, "high": 0.02352, "low": 0.02335, "close": 0.02342, "volume": 3272425.0, "close_time": 1769864399999, "quote_volume": 76730.381654, "trades": 902, "taker_buy_base": 1762634.5, "taker_buy_quote": 41345.124923 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.02343, "high": 0.02348, "low": 0.02325, "close": 0.02332, "volume": 9129241.3, "close_time": 1769867999999, "quote_volume": 213208.861899, "trades": 1559, "taker_buy_base": 2369654.6, "taker_buy_quote": 55356.761733 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.02332, "high": 0.02337, "low": 0.02174, "close": 0.02236, "volume": 34863861.6, "close_time": 1769871599999, "quote_volume": 777866.171788, "trades": 10240, "taker_buy_base": 17683096.4, "taker_buy_quote": 394437.972561 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.02236, "high": 0.02269, "low": 0.02225, "close": 0.02226, "volume": 7205912.8, "close_time": 1769875199999, "quote_volume": 161718.201577, "trades": 2477, "taker_buy_base": 3531769.5, "taker_buy_quote": 79252.8555 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.02228, "high": 0.02267, "low": 0.02204, "close": 0.02219, "volume": 15700944.1, "close_time": 1769878799999, "quote_volume": 350260.425202, "trades": 4911, "taker_buy_base": 7608132.1, "taker_buy_quote": 169845.947773 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.02218, "high": 0.02224, "low": 0.02054, "close": 0.0211, "volume": 52677589.7, "close_time": 1769882399999, "quote_volume": 1118238.929154, "trades": 14069, "taker_buy_base": 25706176.1, "taker_buy_quote": 545826.31158 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.02111, "high": 0.02134, "low": 0.02, "close": 0.02113, "volume": 62709898.1, "close_time": 1769885999999, "quote_volume": 1298520.411801, "trades": 13174, "taker_buy_base": 27571358.7, "taker_buy_quote": 571720.45276 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.02115, "high": 0.02156, "low": 0.02112, "close": 0.02139, "volume": 15769516.4, "close_time": 1769889599999, "quote_volume": 336890.609125, "trades": 4366, "taker_buy_base": 8583310.4, "taker_buy_quote": 183329.510718 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.02139, "high": 0.02148, "low": 0.02111, "close": 0.02135, "volume": 5994475.8, "close_time": 1769893199999, "quote_volume": 127501.581711, "trades": 2009, "taker_buy_base": 3019702.7, "taker_buy_quote": 64319.228249 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.02134, "high": 0.02191, "low": 0.02128, "close": 0.02178, "volume": 6603937.3, "close_time": 1769896799999, "quote_volume": 142637.580704, "trades": 2112, "taker_buy_base": 3480121.2, "taker_buy_quote": 75188.414265 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.02178, "high": 0.02185, "low": 0.02157, "close": 0.02167, "volume": 6197650.6, "close_time": 1769900399999, "quote_volume": 134521.059721, "trades": 915, "taker_buy_base": 3294628.7, "taker_buy_quote": 71549.054799 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.02168, "high": 0.02231, "low": 0.02166, "close": 0.02213, "volume": 9296077.9, "close_time": 1769903999999, "quote_volume": 204630.508233, "trades": 1930, "taker_buy_base": 4891862.7, "taker_buy_quote": 107799.254571 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02212, "high": 0.02337, "low": 0.0221, "close": 0.02327, "volume": 71311263.8, "close_time": 1769907599999, "quote_volume": 1621279.042899, "trades": 12429, "taker_buy_base": 33126233.3, "taker_buy_quote": 752570.013828 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.02327, "high": 0.02784, "low": 0.02299, "close": 0.02512, "volume": 207460723.7, "close_time": 1769911199999, "quote_volume": 5179272.911568, "trades": 46978, "taker_buy_base": 100167773.3, "taker_buy_quote": 2493615.121309 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.02512, "high": 0.033, "low": 0.02501, "close": 0.0286, "volume": 225420265.7, "close_time": 1769914799999, "quote_volume": 6317509.037418, "trades": 53677, "taker_buy_base": 114477460.0, "taker_buy_quote": 3217830.418542 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.02859, "high": 0.0287, "low": 0.02678, "close": 0.02687, "volume": 80993210.0, "close_time": 1769918399999, "quote_volume": 2232589.891435, "trades": 19342, "taker_buy_base": 44846180.5, "taker_buy_quote": 1235728.02876 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.02686, "high": 0.02876, "low": 0.0265, "close": 0.02656, "volume": 52423667.5, "close_time": 1769921999999, "quote_volume": 1448310.121958, "trades": 14386, "taker_buy_base": 20573514.8, "taker_buy_quote": 566950.523347 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.02657, "high": 0.02794, "low": 0.02635, "close": 0.02723, "volume": 33791392.6, "close_time": 1769925599999, "quote_volume": 916989.024652, "trades": 9767, "taker_buy_base": 13258593.9, "taker_buy_quote": 359926.51785 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.02724, "high": 0.02797, "low": 0.02687, "close": 0.02742, "volume": 26933144.1, "close_time": 1769929199999, "quote_volume": 739373.544248, "trades": 10557, "taker_buy_base": 13801092.9, "taker_buy_quote": 379005.177002 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.02743, "high": 0.02769, "low": 0.02663, "close": 0.02668, "volume": 26335342.6, "close_time": 1769932799999, "quote_volume": 711255.973083, "trades": 7917, "taker_buy_base": 8535536.8, "taker_buy_quote": 231101.418235 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.02668, "high": 0.03031, "low": 0.02616, "close": 0.02924, "volume": 95817238.9, "close_time": 1769936399999, "quote_volume": 2680479.996439, "trades": 25702, "taker_buy_base": 46341309.8, "taker_buy_quote": 1297983.512364 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.02927, "high": 0.033, "low": 0.02769, "close": 0.03179, "volume": 365073859.2, "close_time": 1769939999999, "quote_volume": 11141785.693005, "trades": 98539, "taker_buy_base": 188580783.4, "taker_buy_quote": 5747360.678612 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.03178, "high": 0.03735, "low": 0.03102, "close": 0.03358, "volume": 287801476.0, "close_time": 1769943599999, "quote_volume": 9865066.016221, "trades": 112712, "taker_buy_base": 146679684.5, "taker_buy_quote": 5023989.529228 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.03359, "high": 0.03555, "low": 0.02881, "close": 0.02905, "volume": 169837943.5, "close_time": 1769947199999, "quote_volume": 5506627.423505, "trades": 86935, "taker_buy_base": 90040273.5, "taker_buy_quote": 2909901.896001 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.02905, "high": 0.03346, "low": 0.02866, "close": 0.03012, "volume": 130549495.1, "close_time": 1769950799999, "quote_volume": 4008307.478785, "trades": 63925, "taker_buy_base": 73376696.7, "taker_buy_quote": 2250880.482343 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.03012, "high": 0.03087, "low": 0.02638, "close": 0.02776, "volume": 79230470.1, "close_time": 1769954399999, "quote_volume": 2208494.395162, "trades": 41256, "taker_buy_base": 42174336.0, "taker_buy_quote": 1175476.303436 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.02776, "high": 0.0289, "low": 0.02725, "close": 0.02752, "volume": 40173059.7, "close_time": 1769957999999, "quote_volume": 1131828.729842, "trades": 27245, "taker_buy_base": 22139044.7, "taker_buy_quote": 624824.670994 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.02747, "high": 0.029, "low": 0.027, "close": 0.02888, "volume": 34213892.8, "close_time": 1769961599999, "quote_volume": 953743.203951, "trades": 19673, "taker_buy_base": 17652816.6, "taker_buy_quote": 492785.103792 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.02888, "high": 0.03285, "low": 0.02869, "close": 0.02996, "volume": 95186642.9, "close_time": 1769965199999, "quote_volume": 2914558.648068, "trades": 40276, "taker_buy_base": 51158874.5, "taker_buy_quote": 1568814.016997 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.02996, "high": 0.031, "low": 0.02883, "close": 0.02963, "volume": 48987622.9, "close_time": 1769968799999, "quote_volume": 1460822.042253, "trades": 19331, "taker_buy_base": 25827646.1, "taker_buy_quote": 770917.542074 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.02961, "high": 0.03014, "low": 0.02855, "close": 0.02877, "volume": 23571279.1, "close_time": 1769972399999, "quote_volume": 689193.228627, "trades": 12819, "taker_buy_base": 11631167.5, "taker_buy_quote": 339737.459376 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.02878, "high": 0.03087, "low": 0.02869, "close": 0.02928, "volume": 25599893.2, "close_time": 1769975999999, "quote_volume": 761463.365219, "trades": 13262, "taker_buy_base": 12394959.5, "taker_buy_quote": 368462.354054 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.02924, "high": 0.02991, "low": 0.02791, "close": 0.02918, "volume": 31035923.1, "close_time": 1769979599999, "quote_volume": 899079.20451, "trades": 14120, "taker_buy_base": 16742516.5, "taker_buy_quote": 485440.119465 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.02917, "high": 0.02949, "low": 0.02795, "close": 0.02851, "volume": 33299100.0, "close_time": 1769983199999, "quote_volume": 962097.244842, "trades": 12683, "taker_buy_base": 17803880.1, "taker_buy_quote": 514604.425527 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.02849, "high": 0.02982, "low": 0.02793, "close": 0.0289, "volume": 20942259.8, "close_time": 1769986799999, "quote_volume": 600735.087404, "trades": 11843, "taker_buy_base": 12114989.9, "taker_buy_quote": 347536.717694 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.02888, "high": 0.031, "low": 0.02764, "close": 0.03076, "volume": 37016500.5, "close_time": 1769990399999, "quote_volume": 1080335.942979, "trades": 16073, "taker_buy_base": 19916218.0, "taker_buy_quote": 581647.949417 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03076, "high": 0.03213, "low": 0.02664, "close": 0.0272, "volume": 103686767.9, "close_time": 1769993999999, "quote_volume": 2951918.503956, "trades": 38434, "taker_buy_base": 53469634.7, "taker_buy_quote": 1520926.606579 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.02721, "high": 0.03246, "low": 0.02701, "close": 0.02971, "volume": 79520485.1, "close_time": 1769997599999, "quote_volume": 2396062.162357, "trades": 29748, "taker_buy_base": 42332671.8, "taker_buy_quote": 1273333.783413 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.02968, "high": 0.03155, "low": 0.02766, "close": 0.02785, "volume": 72015490.2, "close_time": 1770001199999, "quote_volume": 2090116.159147, "trades": 33592, "taker_buy_base": 37813346.9, "taker_buy_quote": 1095467.037929 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.02785, "high": 0.02831, "low": 0.02556, "close": 0.02611, "volume": 83797520.9, "close_time": 1770004799999, "quote_volume": 2235233.72356, "trades": 34935, "taker_buy_base": 46485180.5, "taker_buy_quote": 1242050.388646 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.02612, "high": 0.02696, "low": 0.02557, "close": 0.02643, "volume": 39009217.7, "close_time": 1770008399999, "quote_volume": 1016731.559896, "trades": 16918, "taker_buy_base": 23622034.9, "taker_buy_quote": 615346.137019 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.02641, "high": 0.02666, "low": 0.0253, "close": 0.0256, "volume": 56099776.3, "close_time": 1770011999999, "quote_volume": 1442571.105208, "trades": 15226, "taker_buy_base": 31066621.7, "taker_buy_quote": 798995.02578 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.02559, "high": 0.0258, "low": 0.02452, "close": 0.02536, "volume": 97864772.3, "close_time": 1770015599999, "quote_volume": 2466279.269951, "trades": 28393, "taker_buy_base": 61064750.9, "taker_buy_quote": 1538493.69683 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.02538, "high": 0.02563, "low": 0.02486, "close": 0.0249, "volume": 36903877.5, "close_time": 1770019199999, "quote_volume": 933485.656456, "trades": 9876, "taker_buy_base": 17156912.7, "taker_buy_quote": 433681.251767 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.02492, "high": 0.02504, "low": 0.02456, "close": 0.0247, "volume": 30820255.3, "close_time": 1770022799999, "quote_volume": 763998.467512, "trades": 7475, "taker_buy_base": 16910525.9, "taker_buy_quote": 419234.857073 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.02469, "high": 0.02529, "low": 0.02454, "close": 0.02512, "volume": 23243140.1, "close_time": 1770026399999, "quote_volume": 580228.54861, "trades": 5752, "taker_buy_base": 10245025.5, "taker_buy_quote": 256116.546143 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.02513, "high": 0.02585, "low": 0.02513, "close": 0.02528, "volume": 28446458.2, "close_time": 1770029999999, "quote_volume": 724516.846504, "trades": 8966, "taker_buy_base": 14755872.0, "taker_buy_quote": 376076.405839 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.02527, "high": 0.02558, "low": 0.02491, "close": 0.02496, "volume": 18557529.4, "close_time": 1770033599999, "quote_volume": 468094.950956, "trades": 3207, "taker_buy_base": 8915182.6, "taker_buy_quote": 225077.540552 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.02498, "high": 0.0255, "low": 0.02489, "close": 0.02518, "volume": 19774875.4, "close_time": 1770037199999, "quote_volume": 497708.504457, "trades": 3271, "taker_buy_base": 8287238.9, "taker_buy_quote": 208466.280562 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.02518, "high": 0.02532, "low": 0.02478, "close": 0.02512, "volume": 22365140.8, "close_time": 1770040799999, "quote_volume": 558469.708097, "trades": 3409, "taker_buy_base": 9787156.0, "taker_buy_quote": 244485.202699 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.02511, "high": 0.02572, "low": 0.02479, "close": 0.02552, "volume": 25215898.8, "close_time": 1770044399999, "quote_volume": 634835.43284, "trades": 4001, "taker_buy_base": 12370592.7, "taker_buy_quote": 311604.208389 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.02552, "high": 0.02594, "low": 0.02505, "close": 0.02565, "volume": 29426602.1, "close_time": 1770047999999, "quote_volume": 750855.810605, "trades": 4743, "taker_buy_base": 12604397.1, "taker_buy_quote": 321997.552805 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.02565, "high": 0.02665, "low": 0.0256, "close": 0.02629, "volume": 55947762.0, "close_time": 1770051599999, "quote_volume": 1468648.849756, "trades": 9205, "taker_buy_base": 24773820.1, "taker_buy_quote": 649331.789805 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0263, "high": 0.02658, "low": 0.02585, "close": 0.02601, "volume": 16400795.4, "close_time": 1770055199999, "quote_volume": 429808.983711, "trades": 2752, "taker_buy_base": 7723268.5, "taker_buy_quote": 202210.233075 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.026, "high": 0.02605, "low": 0.02562, "close": 0.02585, "volume": 8635249.7, "close_time": 1770058799999, "quote_volume": 222900.596761, "trades": 2177, "taker_buy_base": 4171062.6, "taker_buy_quote": 107678.508584 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.02586, "high": 0.02586, "low": 0.02552, "close": 0.02556, "volume": 6889782.4, "close_time": 1770062399999, "quote_volume": 176694.175122, "trades": 1215, "taker_buy_base": 3650817.2, "taker_buy_quote": 93626.662713 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.02555, "high": 0.02573, "low": 0.02522, "close": 0.02546, "volume": 7791776.9, "close_time": 1770065999999, "quote_volume": 198542.584014, "trades": 1562, "taker_buy_base": 4101194.8, "taker_buy_quote": 104585.371771 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.02545, "high": 0.02571, "low": 0.02545, "close": 0.02571, "volume": 5940683.5, "close_time": 1770069599999, "quote_volume": 151789.463329, "trades": 1142, "taker_buy_base": 3046373.8, "taker_buy_quote": 77838.268525 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.02572, "high": 0.02616, "low": 0.0257, "close": 0.0259, "volume": 16379272.7, "close_time": 1770073199999, "quote_volume": 424923.134533, "trades": 5631, "taker_buy_base": 9523718.6, "taker_buy_quote": 247112.371125 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0259, "high": 0.02631, "low": 0.02566, "close": 0.02584, "volume": 16037846.4, "close_time": 1770076799999, "quote_volume": 416782.183523, "trades": 7562, "taker_buy_base": 8781952.2, "taker_buy_quote": 228289.439773 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.02582, "high": 0.02702, "low": 0.02415, "close": 0.02452, "volume": 57040728.1, "close_time": 1770080399999, "quote_volume": 1454330.833054, "trades": 18179, "taker_buy_base": 27611160.6, "taker_buy_quote": 705583.354973 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.02451, "high": 0.02451, "low": 0.02376, "close": 0.02443, "volume": 14579538.2, "close_time": 1770083999999, "quote_volume": 351857.094592, "trades": 4839, "taker_buy_base": 6842798.5, "taker_buy_quote": 165230.975042 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.02444, "high": 0.0246, "low": 0.02366, "close": 0.02373, "volume": 41244166.1, "close_time": 1770087599999, "quote_volume": 992065.938684, "trades": 11121, "taker_buy_base": 21810044.2, "taker_buy_quote": 524356.305751 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.02374, "high": 0.02394, "low": 0.0236, "close": 0.02387, "volume": 21217539.6, "close_time": 1770091199999, "quote_volume": 504011.35077, "trades": 6981, "taker_buy_base": 12364956.1, "taker_buy_quote": 293767.959704 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.02385, "high": 0.0243, "low": 0.02376, "close": 0.02391, "volume": 27267519.1, "close_time": 1770094799999, "quote_volume": 654763.473498, "trades": 4187, "taker_buy_base": 14173323.5, "taker_buy_quote": 340210.488299 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.02392, "high": 0.02406, "low": 0.02358, "close": 0.02377, "volume": 11666195.3, "close_time": 1770098399999, "quote_volume": 277341.443606, "trades": 3517, "taker_buy_base": 7175055.0, "taker_buy_quote": 170416.955009 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.02377, "high": 0.02397, "low": 0.02362, "close": 0.02389, "volume": 17071484.9, "close_time": 1770101999999, "quote_volume": 406069.497849, "trades": 5082, "taker_buy_base": 11736676.1, "taker_buy_quote": 279061.952159 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.02387, "high": 0.02387, "low": 0.02327, "close": 0.02362, "volume": 24793115.8, "close_time": 1770105599999, "quote_volume": 584402.718478, "trades": 9278, "taker_buy_base": 14117660.8, "taker_buy_quote": 332919.178138 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.02362, "high": 0.02385, "low": 0.0235, "close": 0.02361, "volume": 23224884.0, "close_time": 1770109199999, "quote_volume": 550312.044657, "trades": 4904, "taker_buy_base": 12828396.0, "taker_buy_quote": 304157.170716 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.02361, "high": 0.02373, "low": 0.02312, "close": 0.02327, "volume": 18257906.6, "close_time": 1770112799999, "quote_volume": 426416.021209, "trades": 4317, "taker_buy_base": 9620781.3, "taker_buy_quote": 224887.714467 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.02327, "high": 0.02366, "low": 0.02312, "close": 0.02318, "volume": 17400655.2, "close_time": 1770116399999, "quote_volume": 407809.152854, "trades": 3292, "taker_buy_base": 8045157.3, "taker_buy_quote": 188531.271452 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0232, "high": 0.02356, "low": 0.02315, "close": 0.02342, "volume": 16498630.4, "close_time": 1770119999999, "quote_volume": 386294.996387, "trades": 2642, "taker_buy_base": 7749646.8, "taker_buy_quote": 181253.137641 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.02341, "high": 0.02382, "low": 0.02336, "close": 0.02371, "volume": 9838352.9, "close_time": 1770123599999, "quote_volume": 232171.696191, "trades": 3090, "taker_buy_base": 5008234.4, "taker_buy_quote": 118170.887898 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.02371, "high": 0.02372, "low": 0.02343, "close": 0.02345, "volume": 6591506.8, "close_time": 1770127199999, "quote_volume": 155227.381972, "trades": 2121, "taker_buy_base": 3439819.2, "taker_buy_quote": 81055.86078 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.02346, "high": 0.02363, "low": 0.02303, "close": 0.02304, "volume": 15527710.7, "close_time": 1770130799999, "quote_volume": 362760.272093, "trades": 3383, "taker_buy_base": 8252610.7, "taker_buy_quote": 192893.710739 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.02305, "high": 0.02376, "low": 0.02297, "close": 0.02365, "volume": 13612121.8, "close_time": 1770134399999, "quote_volume": 317026.344756, "trades": 2977, "taker_buy_base": 7760581.6, "taker_buy_quote": 180965.672551 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.02364, "high": 0.02371, "low": 0.02313, "close": 0.02341, "volume": 11687746.3, "close_time": 1770137999999, "quote_volume": 273521.89054, "trades": 2602, "taker_buy_base": 5518500.5, "taker_buy_quote": 129145.437286 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.02341, "high": 0.02358, "low": 0.02273, "close": 0.02283, "volume": 17419691.8, "close_time": 1770141599999, "quote_volume": 402535.285234, "trades": 4089, "taker_buy_base": 9981805.0, "taker_buy_quote": 230682.768334 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.02284, "high": 0.02292, "low": 0.02225, "close": 0.02225, "volume": 19461061.5, "close_time": 1770145199999, "quote_volume": 440149.564828, "trades": 4070, "taker_buy_base": 10646444.5, "taker_buy_quote": 241099.299755 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.02224, "high": 0.02324, "low": 0.02224, "close": 0.02324, "volume": 16570901.6, "close_time": 1770148799999, "quote_volume": 379681.284012, "trades": 4266, "taker_buy_base": 8321301.1, "taker_buy_quote": 190740.007857 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.02322, "high": 0.02405, "low": 0.02285, "close": 0.02376, "volume": 15460174.8, "close_time": 1770152399999, "quote_volume": 363922.050409, "trades": 4675, "taker_buy_base": 8443074.0, "taker_buy_quote": 198380.909383 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.02375, "high": 0.02396, "low": 0.02347, "close": 0.02356, "volume": 10344075.6, "close_time": 1770155999999, "quote_volume": 244599.647427, "trades": 2741, "taker_buy_base": 5897603.8, "taker_buy_quote": 139439.42292 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.02356, "high": 0.02357, "low": 0.0229, "close": 0.02297, "volume": 7819995.5, "close_time": 1770159599999, "quote_volume": 181465.008095, "trades": 2170, "taker_buy_base": 4638288.8, "taker_buy_quote": 107588.988186 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.02298, "high": 0.02316, "low": 0.02267, "close": 0.02307, "volume": 10066470.1, "close_time": 1770163199999, "quote_volume": 230843.487875, "trades": 3840, "taker_buy_base": 4894044.4, "taker_buy_quote": 112328.51258 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02305, "high": 0.02368, "low": 0.02243, "close": 0.02266, "volume": 20078812.0, "close_time": 1770166799999, "quote_volume": 460250.120478, "trades": 4222, "taker_buy_base": 10420374.3, "taker_buy_quote": 239233.39518 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.02265, "high": 0.02351, "low": 0.02263, "close": 0.02331, "volume": 15126525.6, "close_time": 1770170399999, "quote_volume": 351586.48061, "trades": 6487, "taker_buy_base": 8263097.0, "taker_buy_quote": 192319.18746 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.02332, "high": 0.02395, "low": 0.02313, "close": 0.02324, "volume": 15987007.7, "close_time": 1770173999999, "quote_volume": 375994.323834, "trades": 5553, "taker_buy_base": 8964675.4, "taker_buy_quote": 210972.00322 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.02325, "high": 0.02405, "low": 0.02318, "close": 0.02384, "volume": 11482664.5, "close_time": 1770177599999, "quote_volume": 273053.060331, "trades": 4206, "taker_buy_base": 4846982.5, "taker_buy_quote": 115207.051009 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.02383, "high": 0.02415, "low": 0.02355, "close": 0.02384, "volume": 16506288.0, "close_time": 1770181199999, "quote_volume": 392914.669479, "trades": 4477, "taker_buy_base": 7828500.8, "taker_buy_quote": 186394.203399 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.02384, "high": 0.02423, "low": 0.02371, "close": 0.02376, "volume": 13523054.2, "close_time": 1770184799999, "quote_volume": 324616.79047, "trades": 3473, "taker_buy_base": 7012396.6, "taker_buy_quote": 168401.475406 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.02378, "high": 0.02392, "low": 0.02347, "close": 0.02355, "volume": 6975330.3, "close_time": 1770188399999, "quote_volume": 165242.290495, "trades": 2209, "taker_buy_base": 3255595.3, "taker_buy_quote": 77110.168311 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.02356, "high": 0.02371, "low": 0.02347, "close": 0.02352, "volume": 10714351.1, "close_time": 1770191999999, "quote_volume": 252786.736656, "trades": 3349, "taker_buy_base": 4892688.1, "taker_buy_quote": 115494.815782 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02351, "high": 0.02521, "low": 0.02328, "close": 0.02499, "volume": 40638550.0, "close_time": 1770195599999, "quote_volume": 991756.542469, "trades": 10910, "taker_buy_base": 19854312.5, "taker_buy_quote": 484832.475466 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.02497, "high": 0.0253, "low": 0.02422, "close": 0.02433, "volume": 44618572.1, "close_time": 1770199199999, "quote_volume": 1104811.16301, "trades": 12683, "taker_buy_base": 23160199.3, "taker_buy_quote": 573485.622149 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.02435, "high": 0.02454, "low": 0.02406, "close": 0.02436, "volume": 15257763.1, "close_time": 1770202799999, "quote_volume": 369919.20162, "trades": 4191, "taker_buy_base": 7576784.2, "taker_buy_quote": 183679.395311 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.02436, "high": 0.02482, "low": 0.02383, "close": 0.02467, "volume": 29543127.7, "close_time": 1770206399999, "quote_volume": 714616.558147, "trades": 6447, "taker_buy_base": 16644535.2, "taker_buy_quote": 402071.456773 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.02466, "high": 0.0249, "low": 0.02414, "close": 0.02416, "volume": 11029941.1, "close_time": 1770209999999, "quote_volume": 269982.907692, "trades": 2706, "taker_buy_base": 4643958.5, "taker_buy_quote": 113792.907843 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.02415, "high": 0.02415, "low": 0.0235, "close": 0.02355, "volume": 12688268.4, "close_time": 1770213599999, "quote_volume": 301673.328388, "trades": 3851, "taker_buy_base": 5391531.6, "taker_buy_quote": 128246.978572 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.02356, "high": 0.02396, "low": 0.02352, "close": 0.0236, "volume": 14613686.0, "close_time": 1770217199999, "quote_volume": 347079.473081, "trades": 3623, "taker_buy_base": 6521252.5, "taker_buy_quote": 154886.471658 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.02359, "high": 0.02383, "low": 0.02319, "close": 0.0233, "volume": 14938176.4, "close_time": 1770220799999, "quote_volume": 350938.740775, "trades": 4600, "taker_buy_base": 6743305.1, "taker_buy_quote": 158257.563193 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.02332, "high": 0.02357, "low": 0.02301, "close": 0.02317, "volume": 14455688.5, "close_time": 1770224399999, "quote_volume": 335565.981218, "trades": 4428, "taker_buy_base": 6895216.5, "taker_buy_quote": 160064.503797 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.02316, "high": 0.02334, "low": 0.0228, "close": 0.02306, "volume": 12805110.9, "close_time": 1770227999999, "quote_volume": 295081.864053, "trades": 3819, "taker_buy_base": 5875051.3, "taker_buy_quote": 135415.167338 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.02306, "high": 0.02369, "low": 0.02282, "close": 0.02337, "volume": 14655158.5, "close_time": 1770231599999, "quote_volume": 340984.119673, "trades": 4945, "taker_buy_base": 7955330.7, "taker_buy_quote": 185137.843957 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.02338, "high": 0.02374, "low": 0.02323, "close": 0.02368, "volume": 14076326.8, "close_time": 1770235199999, "quote_volume": 330452.740414, "trades": 3865, "taker_buy_base": 7031698.1, "taker_buy_quote": 165080.314338 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.02369, "high": 0.0237, "low": 0.02327, "close": 0.02331, "volume": 5380503.1, "close_time": 1770238799999, "quote_volume": 126471.146987, "trades": 1940, "taker_buy_base": 2124385.9, "taker_buy_quote": 49939.315929 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.02333, "high": 0.02339, "low": 0.02278, "close": 0.02298, "volume": 12194834.9, "close_time": 1770242399999, "quote_volume": 280875.186747, "trades": 3028, "taker_buy_base": 5848891.4, "taker_buy_quote": 134574.0896 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.02299, "high": 0.02342, "low": 0.02263, "close": 0.02287, "volume": 8565081.9, "close_time": 1770245999999, "quote_volume": 196443.46465, "trades": 3097, "taker_buy_base": 4313563.0, "taker_buy_quote": 98839.747636 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.02285, "high": 0.02327, "low": 0.02282, "close": 0.02314, "volume": 9647600.6, "close_time": 1770249599999, "quote_volume": 222141.310759, "trades": 3659, "taker_buy_base": 4987607.6, "taker_buy_quote": 114832.114102 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02315, "high": 0.02317, "low": 0.02244, "close": 0.02249, "volume": 12282442.1, "close_time": 1770253199999, "quote_volume": 278082.415929, "trades": 4234, "taker_buy_base": 6396734.4, "taker_buy_quote": 144882.316175 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0225, "high": 0.0227, "low": 0.02213, "close": 0.02233, "volume": 14265485.2, "close_time": 1770256799999, "quote_volume": 319628.924774, "trades": 4702, "taker_buy_base": 6975802.0, "taker_buy_quote": 156356.129455 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.02234, "high": 0.02251, "low": 0.02198, "close": 0.02202, "volume": 12519925.2, "close_time": 1770260399999, "quote_volume": 278442.450453, "trades": 3707, "taker_buy_base": 5941433.3, "taker_buy_quote": 132334.068091 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.02203, "high": 0.02216, "low": 0.02164, "close": 0.02169, "volume": 19338139.2, "close_time": 1770263999999, "quote_volume": 424281.863574, "trades": 4898, "taker_buy_base": 8729504.9, "taker_buy_quote": 191779.004235 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.02169, "high": 0.02217, "low": 0.02164, "close": 0.02195, "volume": 13190934.0, "close_time": 1770267599999, "quote_volume": 288433.413835, "trades": 3888, "taker_buy_base": 7224093.1, "taker_buy_quote": 158001.363955 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.02194, "high": 0.0222, "low": 0.02183, "close": 0.02197, "volume": 11400032.8, "close_time": 1770271199999, "quote_volume": 250730.199771, "trades": 3316, "taker_buy_base": 6107257.5, "taker_buy_quote": 134258.850021 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.02198, "high": 0.02201, "low": 0.02157, "close": 0.02162, "volume": 10247727.1, "close_time": 1770274799999, "quote_volume": 223028.166063, "trades": 2946, "taker_buy_base": 4427689.7, "taker_buy_quote": 96369.681318 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.02161, "high": 0.02199, "low": 0.0216, "close": 0.02173, "volume": 11762342.9, "close_time": 1770278399999, "quote_volume": 257147.724712, "trades": 3609, "taker_buy_base": 6082181.2, "taker_buy_quote": 132947.039791 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.02176, "high": 0.02215, "low": 0.02174, "close": 0.02201, "volume": 17982282.8, "close_time": 1770281999999, "quote_volume": 395642.384171, "trades": 4194, "taker_buy_base": 10429583.2, "taker_buy_quote": 229611.262354 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.02202, "high": 0.02253, "low": 0.02201, "close": 0.02212, "volume": 12305857.0, "close_time": 1770285599999, "quote_volume": 273686.842073, "trades": 2621, "taker_buy_base": 6604884.7, "taker_buy_quote": 147010.293647 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.02212, "high": 0.02218, "low": 0.02173, "close": 0.02174, "volume": 15638057.0, "close_time": 1770289199999, "quote_volume": 343431.262675, "trades": 4370, "taker_buy_base": 9406571.1, "taker_buy_quote": 206578.392323 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.02174, "high": 0.02203, "low": 0.02145, "close": 0.02163, "volume": 19254400.0, "close_time": 1770292799999, "quote_volume": 417847.72987, "trades": 5943, "taker_buy_base": 11823190.6, "taker_buy_quote": 256559.36994 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.02163, "high": 0.02165, "low": 0.02116, "close": 0.02128, "volume": 13894732.0, "close_time": 1770296399999, "quote_volume": 296747.587571, "trades": 3837, "taker_buy_base": 6214948.5, "taker_buy_quote": 132684.804742 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.02129, "high": 0.02151, "low": 0.02108, "close": 0.02114, "volume": 11613140.2, "close_time": 1770299999999, "quote_volume": 246582.966014, "trades": 3618, "taker_buy_base": 4844805.0, "taker_buy_quote": 102928.886184 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.02115, "high": 0.02189, "low": 0.02115, "close": 0.02147, "volume": 14892349.2, "close_time": 1770303599999, "quote_volume": 319256.81683, "trades": 4248, "taker_buy_base": 6473196.9, "taker_buy_quote": 138910.946058 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.02148, "high": 0.02175, "low": 0.02073, "close": 0.02102, "volume": 95981083.5, "close_time": 1770307199999, "quote_volume": 2051221.865444, "trades": 14973, "taker_buy_base": 37312439.4, "taker_buy_quote": 796757.800955 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.02103, "high": 0.02158, "low": 0.02083, "close": 0.02125, "volume": 14063618.4, "close_time": 1770310799999, "quote_volume": 298298.838343, "trades": 4633, "taker_buy_base": 7337759.0, "taker_buy_quote": 155665.441221 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.02127, "high": 0.02135, "low": 0.0205, "close": 0.02053, "volume": 17346850.1, "close_time": 1770314399999, "quote_volume": 360276.883831, "trades": 4817, "taker_buy_base": 8573556.8, "taker_buy_quote": 178136.666987 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.02054, "high": 0.02067, "low": 0.02001, "close": 0.02037, "volume": 24128777.5, "close_time": 1770317999999, "quote_volume": 489512.962907, "trades": 5308, "taker_buy_base": 12086756.7, "taker_buy_quote": 245593.561247 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.02039, "high": 0.02046, "low": 0.02, "close": 0.02002, "volume": 13861602.6, "close_time": 1770321599999, "quote_volume": 278848.369686, "trades": 3344, "taker_buy_base": 4650426.3, "taker_buy_quote": 93692.32841 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.02001, "high": 0.02037, "low": 0.02, "close": 0.0201, "volume": 54853604.3, "close_time": 1770325199999, "quote_volume": 1100484.602739, "trades": 7803, "taker_buy_base": 19817580.5, "taker_buy_quote": 398167.518033 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0201, "high": 0.02041, "low": 0.01943, "close": 0.01943, "volume": 25020943.1, "close_time": 1770328799999, "quote_volume": 496123.823458, "trades": 5156, "taker_buy_base": 11430556.2, "taker_buy_quote": 226367.949039 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.01943, "high": 0.02039, "low": 0.01916, "close": 0.02024, "volume": 15259931.7, "close_time": 1770332399999, "quote_volume": 300686.579467, "trades": 4364, "taker_buy_base": 7736133.4, "taker_buy_quote": 152892.129123 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.02025, "high": 0.02102, "low": 0.02024, "close": 0.02055, "volume": 23257342.4, "close_time": 1770335999999, "quote_volume": 481139.584746, "trades": 5352, "taker_buy_base": 11088727.5, "taker_buy_quote": 229273.173837 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02055, "high": 0.02311, "low": 0.01884, "close": 0.02251, "volume": 146705748.3, "close_time": 1770339599999, "quote_volume": 3072125.378506, "trades": 33514, "taker_buy_base": 67069055.9, "taker_buy_quote": 1404720.970022 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.02251, "high": 0.02466, "low": 0.02242, "close": 0.02349, "volume": 80169358.3, "close_time": 1770343199999, "quote_volume": 1898143.703324, "trades": 20650, "taker_buy_base": 40579284.1, "taker_buy_quote": 961959.729181 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0235, "high": 0.02391, "low": 0.02273, "close": 0.02358, "volume": 36715618.2, "close_time": 1770346799999, "quote_volume": 855291.647262, "trades": 8831, "taker_buy_base": 18457378.7, "taker_buy_quote": 429853.693548 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.02357, "high": 0.02358, "low": 0.02266, "close": 0.02299, "volume": 19431273.1, "close_time": 1770350399999, "quote_volume": 448136.563997, "trades": 6096, "taker_buy_base": 8852561.8, "taker_buy_quote": 204116.296676 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02299, "high": 0.02299, "low": 0.02209, "close": 0.02232, "volume": 17672259.8, "close_time": 1770353999999, "quote_volume": 397624.622934, "trades": 5815, "taker_buy_base": 8064153.3, "taker_buy_quote": 181440.191342 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.02233, "high": 0.02319, "low": 0.02229, "close": 0.02282, "volume": 15568360.9, "close_time": 1770357599999, "quote_volume": 354304.218591, "trades": 4906, "taker_buy_base": 7281977.6, "taker_buy_quote": 165807.363096 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.02283, "high": 0.02303, "low": 0.02243, "close": 0.02267, "volume": 11965795.5, "close_time": 1770361199999, "quote_volume": 271726.83527, "trades": 3978, "taker_buy_base": 5886494.0, "taker_buy_quote": 133592.49421 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.02267, "high": 0.02395, "low": 0.02262, "close": 0.02321, "volume": 60366456.9, "close_time": 1770364799999, "quote_volume": 1404064.657463, "trades": 11801, "taker_buy_base": 30662289.4, "taker_buy_quote": 713764.889653 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.02322, "high": 0.02351, "low": 0.0229, "close": 0.02327, "volume": 18626689.4, "close_time": 1770368399999, "quote_volume": 431053.819681, "trades": 5103, "taker_buy_base": 9557791.8, "taker_buy_quote": 221248.04047 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.02327, "high": 0.0246, "low": 0.02319, "close": 0.02436, "volume": 38611750.9, "close_time": 1770371999999, "quote_volume": 923998.745438, "trades": 9914, "taker_buy_base": 20152736.4, "taker_buy_quote": 482441.734564 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.02436, "high": 0.0249, "low": 0.02394, "close": 0.02428, "volume": 44189963.3, "close_time": 1770375599999, "quote_volume": 1080369.208064, "trades": 9861, "taker_buy_base": 21884318.5, "taker_buy_quote": 535385.487875 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.02426, "high": 0.02438, "low": 0.02382, "close": 0.0243, "volume": 21916287.2, "close_time": 1770379199999, "quote_volume": 528366.313347, "trades": 4527, "taker_buy_base": 10364300.1, "taker_buy_quote": 250007.613437 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0243, "high": 0.02493, "low": 0.0233, "close": 0.02346, "volume": 59445467.8, "close_time": 1770382799999, "quote_volume": 1434754.844881, "trades": 11072, "taker_buy_base": 30297949.0, "taker_buy_quote": 732866.617256 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.02344, "high": 0.02382, "low": 0.02315, "close": 0.02347, "volume": 35619574.9, "close_time": 1770386399999, "quote_volume": 837025.318837, "trades": 5122, "taker_buy_base": 17389261.7, "taker_buy_quote": 408885.08017 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.02345, "high": 0.02394, "low": 0.02328, "close": 0.02357, "volume": 29251192.6, "close_time": 1770389999999, "quote_volume": 690399.453475, "trades": 6965, "taker_buy_base": 14997932.2, "taker_buy_quote": 353998.321712 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.02358, "high": 0.0238, "low": 0.02322, "close": 0.0233, "volume": 29678932.1, "close_time": 1770393599999, "quote_volume": 699263.289231, "trades": 8706, "taker_buy_base": 12751123.0, "taker_buy_quote": 300700.464952 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.02331, "high": 0.02401, "low": 0.0233, "close": 0.02386, "volume": 21291798.4, "close_time": 1770397199999, "quote_volume": 505568.393296, "trades": 4758, "taker_buy_base": 9426355.4, "taker_buy_quote": 223895.549702 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.02388, "high": 0.02419, "low": 0.02366, "close": 0.0237, "volume": 17963434.3, "close_time": 1770400799999, "quote_volume": 429610.255453, "trades": 3717, "taker_buy_base": 7785838.9, "taker_buy_quote": 186185.138976 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0237, "high": 0.02372, "low": 0.02307, "close": 0.02309, "volume": 16124394.6, "close_time": 1770404399999, "quote_volume": 376558.728905, "trades": 3544, "taker_buy_base": 6654145.7, "taker_buy_quote": 155412.943781 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.02308, "high": 0.02326, "low": 0.02298, "close": 0.02321, "volume": 14678060.5, "close_time": 1770407999999, "quote_volume": 339541.724819, "trades": 2943, "taker_buy_base": 7069944.0, "taker_buy_quote": 163426.183073 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.02321, "high": 0.02342, "low": 0.02297, "close": 0.02301, "volume": 13769240.2, "close_time": 1770411599999, "quote_volume": 319006.218646, "trades": 3159, "taker_buy_base": 6819700.6, "taker_buy_quote": 158066.774615 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.02302, "high": 0.02317, "low": 0.02278, "close": 0.02311, "volume": 6715647.5, "close_time": 1770415199999, "quote_volume": 154184.396702, "trades": 2012, "taker_buy_base": 3086366.6, "taker_buy_quote": 70860.259868 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.02311, "high": 0.02345, "low": 0.02307, "close": 0.02314, "volume": 6833573.3, "close_time": 1770418799999, "quote_volume": 158500.11649, "trades": 2424, "taker_buy_base": 2531012.7, "taker_buy_quote": 58710.727287 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.02313, "high": 0.02331, "low": 0.0229, "close": 0.02306, "volume": 10357963.4, "close_time": 1770422399999, "quote_volume": 238626.370432, "trades": 2997, "taker_buy_base": 5848013.9, "taker_buy_quote": 134711.45829 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02305, "high": 0.02427, "low": 0.02283, "close": 0.02315, "volume": 89350283.2, "close_time": 1770425999999, "quote_volume": 2094333.946121, "trades": 15513, "taker_buy_base": 54087515.4, "taker_buy_quote": 1268218.203806 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.02317, "high": 0.02358, "low": 0.02301, "close": 0.02329, "volume": 16546731.5, "close_time": 1770429599999, "quote_volume": 385459.535437, "trades": 4810, "taker_buy_base": 8178755.6, "taker_buy_quote": 190704.85738 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.02329, "high": 0.02338, "low": 0.02231, "close": 0.02246, "volume": 16862673.2, "close_time": 1770433199999, "quote_volume": 385128.361826, "trades": 5615, "taker_buy_base": 6914987.2, "taker_buy_quote": 158037.462964 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.02245, "high": 0.02269, "low": 0.02243, "close": 0.02251, "volume": 13064992.9, "close_time": 1770436799999, "quote_volume": 294580.885431, "trades": 3571, "taker_buy_base": 6265464.3, "taker_buy_quote": 141276.527826 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0225, "high": 0.02282, "low": 0.02248, "close": 0.02265, "volume": 10425531.3, "close_time": 1770440399999, "quote_volume": 235954.426917, "trades": 3080, "taker_buy_base": 4907752.6, "taker_buy_quote": 111118.664588 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.02267, "high": 0.02286, "low": 0.02231, "close": 0.02233, "volume": 11758559.4, "close_time": 1770443999999, "quote_volume": 265683.296215, "trades": 2727, "taker_buy_base": 4555953.3, "taker_buy_quote": 102819.623215 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.02232, "high": 0.0224, "low": 0.02178, "close": 0.02179, "volume": 17519064.8, "close_time": 1770447599999, "quote_volume": 389090.018477, "trades": 3623, "taker_buy_base": 8348306.3, "taker_buy_quote": 185527.71618 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.02179, "high": 0.02196, "low": 0.02136, "close": 0.02158, "volume": 23365686.2, "close_time": 1770451199999, "quote_volume": 506398.224215, "trades": 5504, "taker_buy_base": 10452953.0, "taker_buy_quote": 226742.594661 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.02158, "high": 0.02183, "low": 0.02148, "close": 0.02178, "volume": 9374272.5, "close_time": 1770454799999, "quote_volume": 202740.080971, "trades": 3059, "taker_buy_base": 4433291.8, "taker_buy_quote": 95909.334656 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.02179, "high": 0.02189, "low": 0.02163, "close": 0.02172, "volume": 6903612.3, "close_time": 1770458399999, "quote_volume": 150344.172488, "trades": 2944, "taker_buy_base": 3083853.6, "taker_buy_quote": 67161.309686 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.02173, "high": 0.02176, "low": 0.02158, "close": 0.02167, "volume": 9022461.1, "close_time": 1770461999999, "quote_volume": 195660.729926, "trades": 2385, "taker_buy_base": 5331523.2, "taker_buy_quote": 115665.919027 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.02166, "high": 0.0217, "low": 0.02148, "close": 0.02156, "volume": 5741317.4, "close_time": 1770465599999, "quote_volume": 123789.208472, "trades": 1713, "taker_buy_base": 2919145.6, "taker_buy_quote": 62920.725075 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.02157, "high": 0.02211, "low": 0.02153, "close": 0.02186, "volume": 18534312.7, "close_time": 1770469199999, "quote_volume": 405511.19638, "trades": 9778, "taker_buy_base": 9681091.0, "taker_buy_quote": 211888.273774 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.02187, "high": 0.02195, "low": 0.02163, "close": 0.02172, "volume": 7106919.5, "close_time": 1770472799999, "quote_volume": 154611.687901, "trades": 3956, "taker_buy_base": 3471641.3, "taker_buy_quote": 75509.447937 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.02172, "high": 0.0219, "low": 0.0215, "close": 0.02152, "volume": 8682158.5, "close_time": 1770476399999, "quote_volume": 188282.643543, "trades": 3145, "taker_buy_base": 4478005.3, "taker_buy_quote": 97181.285549 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.02152, "high": 0.02192, "low": 0.02148, "close": 0.02185, "volume": 6333046.7, "close_time": 1770479999999, "quote_volume": 137479.724181, "trades": 2325, "taker_buy_base": 2712489.4, "taker_buy_quote": 58924.650247 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.02186, "high": 0.02243, "low": 0.02177, "close": 0.02178, "volume": 40518760.6, "close_time": 1770483599999, "quote_volume": 896318.307826, "trades": 10812, "taker_buy_base": 19892606.4, "taker_buy_quote": 440294.090009 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.02178, "high": 0.022, "low": 0.02176, "close": 0.02189, "volume": 4950788.6, "close_time": 1770487199999, "quote_volume": 108215.714999, "trades": 1889, "taker_buy_base": 2244767.9, "taker_buy_quote": 49065.672121 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.02189, "high": 0.02237, "low": 0.02185, "close": 0.02225, "volume": 8845589.1, "close_time": 1770490799999, "quote_volume": 196000.063198, "trades": 3021, "taker_buy_base": 3779965.0, "taker_buy_quote": 83859.681864 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.02224, "high": 0.02224, "low": 0.02201, "close": 0.02207, "volume": 4196356.5, "close_time": 1770494399999, "quote_volume": 92791.087557, "trades": 1682, "taker_buy_base": 1360526.2, "taker_buy_quote": 30068.626759 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02207, "high": 0.02217, "low": 0.02197, "close": 0.02213, "volume": 4027130.8, "close_time": 1770497999999, "quote_volume": 88799.794482, "trades": 2035, "taker_buy_base": 1299248.4, "taker_buy_quote": 28660.419871 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.02214, "high": 0.02219, "low": 0.02196, "close": 0.02197, "volume": 4224086.4, "close_time": 1770501599999, "quote_volume": 93254.057119, "trades": 1861, "taker_buy_base": 1570259.7, "taker_buy_quote": 34655.876741 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.02196, "high": 0.02222, "low": 0.02191, "close": 0.02196, "volume": 7491718.7, "close_time": 1770505199999, "quote_volume": 165329.498704, "trades": 2439, "taker_buy_base": 3932022.9, "taker_buy_quote": 86768.456534 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.02196, "high": 0.022, "low": 0.02172, "close": 0.02185, "volume": 6537326.8, "close_time": 1770508799999, "quote_volume": 142629.389828, "trades": 1965, "taker_buy_base": 2247925.7, "taker_buy_quote": 49031.355612 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02186, "high": 0.02234, "low": 0.02155, "close": 0.02162, "volume": 26165614.4, "close_time": 1770512399999, "quote_volume": 575084.925296, "trades": 4984, "taker_buy_base": 15770427.8, "taker_buy_quote": 347063.834457 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.02164, "high": 0.02174, "low": 0.02161, "close": 0.0217, "volume": 4795340.0, "close_time": 1770515999999, "quote_volume": 103925.269261, "trades": 1587, "taker_buy_base": 1689842.4, "taker_buy_quote": 36623.173897 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0217, "high": 0.02179, "low": 0.02153, "close": 0.02156, "volume": 3824512.6, "close_time": 1770519599999, "quote_volume": 82905.134486, "trades": 1615, "taker_buy_base": 1447460.5, "taker_buy_quote": 31392.990761 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.02156, "high": 0.02158, "low": 0.02138, "close": 0.02141, "volume": 10011735.9, "close_time": 1770523199999, "quote_volume": 214770.28038, "trades": 2014, "taker_buy_base": 4196422.4, "taker_buy_quote": 90002.352528 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.02142, "high": 0.02146, "low": 0.02124, "close": 0.02137, "volume": 5692959.7, "close_time": 1770526799999, "quote_volume": 121414.04971, "trades": 1891, "taker_buy_base": 2541263.8, "taker_buy_quote": 54214.742203 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.02137, "high": 0.02139, "low": 0.02116, "close": 0.02126, "volume": 3564526.2, "close_time": 1770530399999, "quote_volume": 75799.239616, "trades": 1744, "taker_buy_base": 1361547.7, "taker_buy_quote": 28943.255243 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.02127, "high": 0.02142, "low": 0.02123, "close": 0.02128, "volume": 5094892.3, "close_time": 1770533999999, "quote_volume": 108529.582518, "trades": 1973, "taker_buy_base": 2255251.2, "taker_buy_quote": 48008.561133 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.02128, "high": 0.02149, "low": 0.0212, "close": 0.02147, "volume": 7573957.2, "close_time": 1770537599999, "quote_volume": 161412.451027, "trades": 2364, "taker_buy_base": 3888925.5, "taker_buy_quote": 82853.17367 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02147, "high": 0.02204, "low": 0.02131, "close": 0.02196, "volume": 12504905.3, "close_time": 1770541199999, "quote_volume": 270735.385961, "trades": 4239, "taker_buy_base": 6761559.9, "taker_buy_quote": 146520.370945 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.02196, "high": 0.0222, "low": 0.02161, "close": 0.02165, "volume": 10457932.8, "close_time": 1770544799999, "quote_volume": 229161.076332, "trades": 4442, "taker_buy_base": 4817398.5, "taker_buy_quote": 105487.202749 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.02165, "high": 0.0217, "low": 0.02142, "close": 0.02145, "volume": 4847429.8, "close_time": 1770548399999, "quote_volume": 104349.649116, "trades": 2256, "taker_buy_base": 1974291.2, "taker_buy_quote": 42499.942353 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.02144, "high": 0.02184, "low": 0.02141, "close": 0.02174, "volume": 9594900.5, "close_time": 1770551999999, "quote_volume": 207713.3191, "trades": 2943, "taker_buy_base": 4906183.0, "taker_buy_quote": 106294.104211 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02175, "high": 0.02178, "low": 0.02151, "close": 0.02157, "volume": 6609957.8, "close_time": 1770555599999, "quote_volume": 143011.275084, "trades": 2051, "taker_buy_base": 2183555.8, "taker_buy_quote": 47283.194568 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.02156, "high": 0.02165, "low": 0.0215, "close": 0.02163, "volume": 6404742.1, "close_time": 1770559199999, "quote_volume": 138196.236168, "trades": 1956, "taker_buy_base": 2604326.5, "taker_buy_quote": 56176.162887 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.02162, "high": 0.02199, "low": 0.02159, "close": 0.02183, "volume": 12674387.0, "close_time": 1770562799999, "quote_volume": 276590.838164, "trades": 1908, "taker_buy_base": 6728456.1, "taker_buy_quote": 146703.535266 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.02184, "high": 0.0219, "low": 0.02149, "close": 0.02152, "volume": 8101625.1, "close_time": 1770566399999, "quote_volume": 175411.457568, "trades": 1556, "taker_buy_base": 3750160.3, "taker_buy_quote": 81251.378891 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02153, "high": 0.02164, "low": 0.02106, "close": 0.02116, "volume": 9226116.9, "close_time": 1770569999999, "quote_volume": 196067.404977, "trades": 1497, "taker_buy_base": 5598189.5, "taker_buy_quote": 118801.961642 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.02117, "high": 0.02152, "low": 0.02116, "close": 0.0215, "volume": 6589637.5, "close_time": 1770573599999, "quote_volume": 140798.714085, "trades": 1012, "taker_buy_base": 3584769.6, "taker_buy_quote": 76562.741199 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0215, "high": 0.02169, "low": 0.02148, "close": 0.02148, "volume": 8266090.1, "close_time": 1770577199999, "quote_volume": 178396.219478, "trades": 1415, "taker_buy_base": 3517801.2, "taker_buy_quote": 75873.731015 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.02148, "high": 0.02156, "low": 0.02141, "close": 0.02142, "volume": 2871049.6, "close_time": 1770580799999, "quote_volume": 61627.317264, "trades": 654, "taker_buy_base": 1240940.4, "taker_buy_quote": 26641.643121 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.02142, "high": 0.02144, "low": 0.02121, "close": 0.0213, "volume": 7655632.1, "close_time": 1770584399999, "quote_volume": 163020.462759, "trades": 1638, "taker_buy_base": 3840237.9, "taker_buy_quote": 81768.155076 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.02129, "high": 0.02144, "low": 0.02118, "close": 0.0212, "volume": 5191060.0, "close_time": 1770587999999, "quote_volume": 110642.922681, "trades": 1190, "taker_buy_base": 2490019.9, "taker_buy_quote": 53074.097041 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0212, "high": 0.02132, "low": 0.02113, "close": 0.02129, "volume": 6641061.4, "close_time": 1770591599999, "quote_volume": 140785.520809, "trades": 2170, "taker_buy_base": 2800462.3, "taker_buy_quote": 59395.555417 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.02127, "high": 0.02159, "low": 0.02095, "close": 0.02113, "volume": 12935122.7, "close_time": 1770595199999, "quote_volume": 274074.084737, "trades": 3752, "taker_buy_base": 6152274.1, "taker_buy_quote": 130335.054329 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02113, "high": 0.0215, "low": 0.02073, "close": 0.02098, "volume": 19689907.4, "close_time": 1770598799999, "quote_volume": 417872.822895, "trades": 3015, "taker_buy_base": 12097214.0, "taker_buy_quote": 257492.271068 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.02097, "high": 0.02135, "low": 0.02095, "close": 0.02108, "volume": 4758638.8, "close_time": 1770602399999, "quote_volume": 100483.531801, "trades": 1541, "taker_buy_base": 2572122.4, "taker_buy_quote": 54306.064025 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.02106, "high": 0.02115, "low": 0.02093, "close": 0.02101, "volume": 2758357.0, "close_time": 1770605999999, "quote_volume": 58050.61615, "trades": 1032, "taker_buy_base": 1112858.3, "taker_buy_quote": 23415.02398 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.02101, "high": 0.02121, "low": 0.02095, "close": 0.02121, "volume": 3429297.4, "close_time": 1770609599999, "quote_volume": 72305.362417, "trades": 909, "taker_buy_base": 1307553.9, "taker_buy_quote": 27574.672107 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0212, "high": 0.02125, "low": 0.02112, "close": 0.02115, "volume": 1839974.5, "close_time": 1770613199999, "quote_volume": 38986.561855, "trades": 476, "taker_buy_base": 986451.1, "taker_buy_quote": 20903.872221 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.02114, "high": 0.02141, "low": 0.02111, "close": 0.02137, "volume": 3617899.3, "close_time": 1770616799999, "quote_volume": 76843.377053, "trades": 844, "taker_buy_base": 1454287.9, "taker_buy_quote": 30865.555118 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.02136, "high": 0.02153, "low": 0.02111, "close": 0.02146, "volume": 26216728.7, "close_time": 1770620399999, "quote_volume": 559408.718147, "trades": 2798, "taker_buy_base": 14315333.4, "taker_buy_quote": 305256.553256 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.02145, "high": 0.02161, "low": 0.02107, "close": 0.02114, "volume": 8179901.1, "close_time": 1770623999999, "quote_volume": 173579.003489, "trades": 1405, "taker_buy_base": 4505633.1, "taker_buy_quote": 95450.525525 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02113, "high": 0.02113, "low": 0.02083, "close": 0.02086, "volume": 7573892.2, "close_time": 1770627599999, "quote_volume": 158797.81295, "trades": 2447, "taker_buy_base": 4507592.0, "taker_buy_quote": 94467.141122 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.02085, "high": 0.02095, "low": 0.0208, "close": 0.02083, "volume": 4414653.5, "close_time": 1770631199999, "quote_volume": 92068.02339, "trades": 1398, "taker_buy_base": 1834682.3, "taker_buy_quote": 38273.446881 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.02083, "high": 0.02086, "low": 0.02031, "close": 0.02039, "volume": 7688744.8, "close_time": 1770634799999, "quote_volume": 157587.032633, "trades": 1748, "taker_buy_base": 3829485.3, "taker_buy_quote": 78459.690791 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.02039, "high": 0.02116, "low": 0.02039, "close": 0.02093, "volume": 12904643.0, "close_time": 1770638399999, "quote_volume": 270054.446041, "trades": 2400, "taker_buy_base": 7661232.7, "taker_buy_quote": 160412.912485 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02093, "high": 0.02103, "low": 0.02085, "close": 0.02097, "volume": 4186476.0, "close_time": 1770641999999, "quote_volume": 87575.684266, "trades": 865, "taker_buy_base": 1506185.8, "taker_buy_quote": 31513.610953 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.02098, "high": 0.02098, "low": 0.02051, "close": 0.02057, "volume": 4002210.0, "close_time": 1770645599999, "quote_volume": 82971.605858, "trades": 792, "taker_buy_base": 1315345.8, "taker_buy_quote": 27258.803839 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.02058, "high": 0.02092, "low": 0.0205, "close": 0.0209, "volume": 5525909.2, "close_time": 1770649199999, "quote_volume": 114207.770784, "trades": 1664, "taker_buy_base": 2269663.0, "taker_buy_quote": 46902.921143 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.02092, "high": 0.02186, "low": 0.02089, "close": 0.02152, "volume": 28268322.6, "close_time": 1770652799999, "quote_volume": 607085.817719, "trades": 4360, "taker_buy_base": 16869637.8, "taker_buy_quote": 362642.029658 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0215, "high": 0.02196, "low": 0.02133, "close": 0.02172, "volume": 15978492.1, "close_time": 1770656399999, "quote_volume": 346489.624036, "trades": 2471, "taker_buy_base": 7728272.3, "taker_buy_quote": 167727.433652 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.02175, "high": 0.02277, "low": 0.02175, "close": 0.02273, "volume": 33079508.6, "close_time": 1770659999999, "quote_volume": 733884.546788, "trades": 4960, "taker_buy_base": 17668187.5, "taker_buy_quote": 392331.058896 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.02271, "high": 0.02329, "low": 0.0223, "close": 0.02236, "volume": 40147440.9, "close_time": 1770663599999, "quote_volume": 915423.106003, "trades": 6850, "taker_buy_base": 19665165.4, "taker_buy_quote": 448884.160097 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.02236, "high": 0.02289, "low": 0.02219, "close": 0.02267, "volume": 15208356.6, "close_time": 1770667199999, "quote_volume": 341862.148536, "trades": 2178, "taker_buy_base": 6495880.0, "taker_buy_quote": 145917.004579 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02268, "high": 0.02299, "low": 0.02234, "close": 0.02239, "volume": 13127306.2, "close_time": 1770670799999, "quote_volume": 296885.338265, "trades": 2431, "taker_buy_base": 6787774.8, "taker_buy_quote": 153526.542426 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0224, "high": 0.02273, "low": 0.02228, "close": 0.0227, "volume": 8522849.7, "close_time": 1770674399999, "quote_volume": 191635.322371, "trades": 1449, "taker_buy_base": 4482712.2, "taker_buy_quote": 100812.034488 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0227, "high": 0.02289, "low": 0.02251, "close": 0.02254, "volume": 8809257.2, "close_time": 1770677999999, "quote_volume": 199669.125174, "trades": 1192, "taker_buy_base": 3582055.7, "taker_buy_quote": 81158.515459 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.02254, "high": 0.02263, "low": 0.02227, "close": 0.02256, "volume": 5877104.2, "close_time": 1770681599999, "quote_volume": 132145.41064, "trades": 1058, "taker_buy_base": 2698141.5, "taker_buy_quote": 60696.202394 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02255, "high": 0.02324, "low": 0.02193, "close": 0.02197, "volume": 62190199.5, "close_time": 1770685199999, "quote_volume": 1412252.041811, "trades": 11155, "taker_buy_base": 32676671.5, "taker_buy_quote": 743539.764064 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.02197, "high": 0.02229, "low": 0.02193, "close": 0.02205, "volume": 7447578.0, "close_time": 1770688799999, "quote_volume": 164884.2598, "trades": 1244, "taker_buy_base": 2414646.8, "taker_buy_quote": 53461.962139 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.02204, "high": 0.02217, "low": 0.02181, "close": 0.02188, "volume": 6147873.0, "close_time": 1770692399999, "quote_volume": 135140.499591, "trades": 910, "taker_buy_base": 2536365.5, "taker_buy_quote": 55781.443826 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0219, "high": 0.0219, "low": 0.02134, "close": 0.02156, "volume": 8951971.9, "close_time": 1770695999999, "quote_volume": 192822.987699, "trades": 1416, "taker_buy_base": 3505887.2, "taker_buy_quote": 75501.471595 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02155, "high": 0.02164, "low": 0.02145, "close": 0.0215, "volume": 5067123.5, "close_time": 1770699599999, "quote_volume": 109300.609166, "trades": 766, "taker_buy_base": 2347928.7, "taker_buy_quote": 50632.230477 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.02151, "high": 0.02154, "low": 0.02124, "close": 0.02128, "volume": 6426461.9, "close_time": 1770703199999, "quote_volume": 137159.242046, "trades": 1200, "taker_buy_base": 2372651.7, "taker_buy_quote": 50583.142645 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.02129, "high": 0.02138, "low": 0.02104, "close": 0.02111, "volume": 10734463.0, "close_time": 1770706799999, "quote_volume": 227882.980395, "trades": 1758, "taker_buy_base": 5278283.6, "taker_buy_quote": 112104.476304 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.02109, "high": 0.02126, "low": 0.02095, "close": 0.02122, "volume": 8519909.2, "close_time": 1770710399999, "quote_volume": 179773.864983, "trades": 1098, "taker_buy_base": 4167481.1, "taker_buy_quote": 87900.168126 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02122, "high": 0.0214, "low": 0.0212, "close": 0.02133, "volume": 7430385.7, "close_time": 1770713999999, "quote_volume": 158052.830701, "trades": 1243, "taker_buy_base": 3993974.8, "taker_buy_quote": 84971.746578 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.02131, "high": 0.02159, "low": 0.02125, "close": 0.02136, "volume": 11261623.3, "close_time": 1770717599999, "quote_volume": 241221.93728, "trades": 1326, "taker_buy_base": 6450515.1, "taker_buy_quote": 138064.849912 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.02136, "high": 0.0216, "low": 0.02118, "close": 0.02123, "volume": 9348630.7, "close_time": 1770721199999, "quote_volume": 200051.93768, "trades": 1306, "taker_buy_base": 3908047.0, "taker_buy_quote": 83708.079349 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.02125, "high": 0.0215, "low": 0.02117, "close": 0.02123, "volume": 10056545.2, "close_time": 1770724799999, "quote_volume": 214249.838505, "trades": 1444, "taker_buy_base": 4907978.4, "taker_buy_quote": 104580.470228 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02123, "high": 0.02131, "low": 0.02117, "close": 0.02121, "volume": 8085953.5, "close_time": 1770728399999, "quote_volume": 171604.326372, "trades": 1401, "taker_buy_base": 5191399.8, "taker_buy_quote": 110197.762675 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.02121, "high": 0.02135, "low": 0.02116, "close": 0.02126, "volume": 6103523.7, "close_time": 1770731999999, "quote_volume": 129842.632707, "trades": 970, "taker_buy_base": 2894757.6, "taker_buy_quote": 61574.492677 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.02126, "high": 0.02149, "low": 0.0211, "close": 0.02125, "volume": 6679094.0, "close_time": 1770735599999, "quote_volume": 142362.09122, "trades": 1495, "taker_buy_base": 3795120.7, "taker_buy_quote": 80916.950939 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.02123, "high": 0.02147, "low": 0.02118, "close": 0.02142, "volume": 9210250.0, "close_time": 1770739199999, "quote_volume": 196898.506029, "trades": 1735, "taker_buy_base": 5538981.3, "taker_buy_quote": 118404.627166 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.02143, "high": 0.02148, "low": 0.02128, "close": 0.02134, "volume": 9012887.3, "close_time": 1770742799999, "quote_volume": 192609.407349, "trades": 3273, "taker_buy_base": 4573746.3, "taker_buy_quote": 97741.009955 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.02135, "high": 0.02153, "low": 0.0213, "close": 0.02149, "volume": 3366112.6, "close_time": 1770746399999, "quote_volume": 72149.216291, "trades": 839, "taker_buy_base": 1537123.7, "taker_buy_quote": 32942.508044 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0215, "high": 0.02152, "low": 0.02115, "close": 0.02124, "volume": 3183090.2, "close_time": 1770749999999, "quote_volume": 67768.60747, "trades": 799, "taker_buy_base": 1876953.9, "taker_buy_quote": 39953.565144 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.02125, "high": 0.02143, "low": 0.02122, "close": 0.02131, "volume": 1847415.0, "close_time": 1770753599999, "quote_volume": 39371.345972, "trades": 667, "taker_buy_base": 781005.0, "taker_buy_quote": 16650.376173 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02131, "high": 0.02133, "low": 0.02116, "close": 0.02118, "volume": 4435234.4, "close_time": 1770757199999, "quote_volume": 94155.564635, "trades": 823, "taker_buy_base": 2505078.0, "taker_buy_quote": 53193.562533 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.02118, "high": 0.02134, "low": 0.02115, "close": 0.02125, "volume": 2547999.1, "close_time": 1770760799999, "quote_volume": 54130.855448, "trades": 745, "taker_buy_base": 1335403.7, "taker_buy_quote": 28377.540054 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.02126, "high": 0.0214, "low": 0.02124, "close": 0.02137, "volume": 1816090.2, "close_time": 1770764399999, "quote_volume": 38718.286378, "trades": 729, "taker_buy_base": 1200909.0, "taker_buy_quote": 25612.394943 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.02138, "high": 0.02158, "low": 0.02136, "close": 0.02158, "volume": 2997832.1, "close_time": 1770767999999, "quote_volume": 64435.400545, "trades": 837, "taker_buy_base": 1868985.1, "taker_buy_quote": 40193.730153 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02158, "high": 0.02158, "low": 0.02112, "close": 0.02121, "volume": 10652405.4, "close_time": 1770771599999, "quote_volume": 227622.460152, "trades": 2130, "taker_buy_base": 6008839.3, "taker_buy_quote": 128398.468687 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.02121, "high": 0.02133, "low": 0.0212, "close": 0.02125, "volume": 2005327.8, "close_time": 1770775199999, "quote_volume": 42657.141586, "trades": 584, "taker_buy_base": 1099377.6, "taker_buy_quote": 23381.241268 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.02126, "high": 0.02198, "low": 0.02126, "close": 0.02184, "volume": 11437463.4, "close_time": 1770778799999, "quote_volume": 248515.859277, "trades": 3635, "taker_buy_base": 5048991.9, "taker_buy_quote": 109449.109601 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.02185, "high": 0.02188, "low": 0.02147, "close": 0.02148, "volume": 9266494.6, "close_time": 1770782399999, "quote_volume": 200358.003005, "trades": 1727, "taker_buy_base": 2468604.4, "taker_buy_quote": 53395.16986 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02148, "high": 0.02161, "low": 0.02127, "close": 0.02139, "volume": 7325255.8, "close_time": 1770785999999, "quote_volume": 156795.679224, "trades": 1514, "taker_buy_base": 3007032.2, "taker_buy_quote": 64357.906212 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.02139, "high": 0.02163, "low": 0.02123, "close": 0.02125, "volume": 5357136.0, "close_time": 1770789599999, "quote_volume": 114887.802087, "trades": 1070, "taker_buy_base": 2066698.1, "taker_buy_quote": 44258.499388 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.02125, "high": 0.02136, "low": 0.02096, "close": 0.02102, "volume": 7974399.5, "close_time": 1770793199999, "quote_volume": 168463.332585, "trades": 1389, "taker_buy_base": 3441296.3, "taker_buy_quote": 72661.734206 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.02101, "high": 0.02108, "low": 0.02081, "close": 0.021, "volume": 5274740.7, "close_time": 1770796799999, "quote_volume": 110506.486013, "trades": 1023, "taker_buy_base": 2056559.2, "taker_buy_quote": 43086.171858 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02101, "high": 0.02103, "low": 0.02085, "close": 0.02093, "volume": 2689527.3, "close_time": 1770800399999, "quote_volume": 56310.644189, "trades": 741, "taker_buy_base": 1119350.2, "taker_buy_quote": 23424.535981 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.02094, "high": 0.0211, "low": 0.0209, "close": 0.02095, "volume": 2470450.5, "close_time": 1770803999999, "quote_volume": 51919.82173, "trades": 563, "taker_buy_base": 1407059.1, "taker_buy_quote": 29586.692265 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.02096, "high": 0.02097, "low": 0.02079, "close": 0.02089, "volume": 4407733.6, "close_time": 1770807599999, "quote_volume": 92005.143816, "trades": 925, "taker_buy_base": 2905097.5, "taker_buy_quote": 60639.591685 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.02087, "high": 0.02148, "low": 0.02085, "close": 0.02133, "volume": 7772739.0, "close_time": 1770811199999, "quote_volume": 164723.389328, "trades": 1735, "taker_buy_base": 4881848.5, "taker_buy_quote": 103455.901106 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.02131, "high": 0.02155, "low": 0.02123, "close": 0.02151, "volume": 4868022.6, "close_time": 1770814799999, "quote_volume": 104264.89544, "trades": 1057, "taker_buy_base": 2748870.8, "taker_buy_quote": 58881.358128 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.02151, "high": 0.02217, "low": 0.02142, "close": 0.02215, "volume": 13929346.1, "close_time": 1770818399999, "quote_volume": 302669.422224, "trades": 2517, "taker_buy_base": 6350036.1, "taker_buy_quote": 138009.868133 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.02215, "high": 0.02242, "low": 0.02167, "close": 0.02173, "volume": 25350674.6, "close_time": 1770821999999, "quote_volume": 559432.49242, "trades": 5000, "taker_buy_base": 11984802.6, "taker_buy_quote": 264616.057611 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.02173, "high": 0.02182, "low": 0.02131, "close": 0.02158, "volume": 15884311.9, "close_time": 1770825599999, "quote_volume": 342968.959844, "trades": 4051, "taker_buy_base": 6572294.1, "taker_buy_quote": 141953.078468 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.02156, "high": 0.02223, "low": 0.02154, "close": 0.02164, "volume": 13780722.3, "close_time": 1770829199999, "quote_volume": 301262.304762, "trades": 2446, "taker_buy_base": 7669062.1, "taker_buy_quote": 167920.094593 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.02164, "high": 0.02203, "low": 0.02152, "close": 0.02174, "volume": 5916434.1, "close_time": 1770832799999, "quote_volume": 128998.689467, "trades": 1420, "taker_buy_base": 2807999.8, "taker_buy_quote": 61210.601205 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.02175, "high": 0.02227, "low": 0.02158, "close": 0.02222, "volume": 13368142.7, "close_time": 1770836399999, "quote_volume": 294556.79829, "trades": 2137, "taker_buy_base": 6765285.9, "taker_buy_quote": 149204.141685 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.02221, "high": 0.02233, "low": 0.02188, "close": 0.02218, "volume": 6988414.5, "close_time": 1770839999999, "quote_volume": 154834.397432, "trades": 1441, "taker_buy_base": 3109559.3, "taker_buy_quote": 68917.32612 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.02218, "high": 0.02219, "low": 0.02186, "close": 0.02202, "volume": 4446368.9, "close_time": 1770843599999, "quote_volume": 97863.301375, "trades": 1107, "taker_buy_base": 1479688.5, "taker_buy_quote": 32576.996944 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.02203, "high": 0.02222, "low": 0.02184, "close": 0.02217, "volume": 10486051.2, "close_time": 1770847199999, "quote_volume": 230446.734306, "trades": 1662, "taker_buy_base": 5849663.5, "taker_buy_quote": 128440.59797 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.02218, "high": 0.02238, "low": 0.02197, "close": 0.02206, "volume": 11941529.4, "close_time": 1770850799999, "quote_volume": 265334.605296, "trades": 1925, "taker_buy_base": 4383004.9, "taker_buy_quote": 97365.33097 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.02205, "high": 0.02232, "low": 0.02193, "close": 0.02222, "volume": 8947732.3, "close_time": 1770854399999, "quote_volume": 198027.001398, "trades": 1527, "taker_buy_base": 3835719.2, "taker_buy_quote": 84939.729993 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0222, "high": 0.02252, "low": 0.02201, "close": 0.02233, "volume": 8216712.3, "close_time": 1770857999999, "quote_volume": 182975.439623, "trades": 1776, "taker_buy_base": 3076350.4, "taker_buy_quote": 68454.715743 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.02233, "high": 0.02241, "low": 0.02206, "close": 0.02213, "volume": 7369192.0, "close_time": 1770861599999, "quote_volume": 164121.05357, "trades": 1598, "taker_buy_base": 3922795.6, "taker_buy_quote": 87347.872858 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.02212, "high": 0.02244, "low": 0.02205, "close": 0.02227, "volume": 13098311.8, "close_time": 1770865199999, "quote_volume": 291512.818687, "trades": 7560, "taker_buy_base": 7781998.0, "taker_buy_quote": 173205.654182 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.02227, "high": 0.02234, "low": 0.02212, "close": 0.02218, "volume": 3458720.0, "close_time": 1770868799999, "quote_volume": 76956.361117, "trades": 604, "taker_buy_base": 1318945.7, "taker_buy_quote": 29335.353244 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.02215, "high": 0.02242, "low": 0.02214, "close": 0.02225, "volume": 4530334.4, "close_time": 1770872399999, "quote_volume": 100991.857806, "trades": 1136, "taker_buy_base": 2908633.3, "taker_buy_quote": 64855.49728 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.02224, "high": 0.02292, "low": 0.02217, "close": 0.02259, "volume": 13819949.0, "close_time": 1770875999999, "quote_volume": 311547.858274, "trades": 3461, "taker_buy_base": 8178244.0, "taker_buy_quote": 184399.106051 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.02258, "high": 0.02287, "low": 0.02236, "close": 0.02254, "volume": 16037803.3, "close_time": 1770879599999, "quote_volume": 362455.187773, "trades": 3325, "taker_buy_base": 9914624.6, "taker_buy_quote": 223874.417655 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.02254, "high": 0.02271, "low": 0.02244, "close": 0.02267, "volume": 11381730.2, "close_time": 1770883199999, "quote_volume": 256643.508115, "trades": 2398, "taker_buy_base": 8047749.9, "taker_buy_quote": 181447.535166 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02266, "high": 0.02269, "low": 0.02225, "close": 0.02242, "volume": 9486821.2, "close_time": 1770886799999, "quote_volume": 213020.829822, "trades": 2270, "taker_buy_base": 6037786.1, "taker_buy_quote": 135642.325046 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.02239, "high": 0.02258, "low": 0.02227, "close": 0.0225, "volume": 6298361.5, "close_time": 1770890399999, "quote_volume": 141308.30524, "trades": 1459, "taker_buy_base": 2919932.0, "taker_buy_quote": 65505.739565 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.02251, "high": 0.02253, "low": 0.0223, "close": 0.0225, "volume": 6686775.3, "close_time": 1770893999999, "quote_volume": 149661.988579, "trades": 1436, "taker_buy_base": 3940027.5, "taker_buy_quote": 88188.175639 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.02249, "high": 0.0225, "low": 0.02214, "close": 0.02215, "volume": 8271088.1, "close_time": 1770897599999, "quote_volume": 184872.978596, "trades": 1672, "taker_buy_base": 3177702.3, "taker_buy_quote": 71093.34194 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02215, "high": 0.02219, "low": 0.02197, "close": 0.02201, "volume": 8156760.5, "close_time": 1770901199999, "quote_volume": 180061.146954, "trades": 1049, "taker_buy_base": 4313717.9, "taker_buy_quote": 95223.305284 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.02202, "high": 0.02219, "low": 0.0218, "close": 0.02218, "volume": 14465689.8, "close_time": 1770904799999, "quote_volume": 318240.347328, "trades": 6625, "taker_buy_base": 8779388.3, "taker_buy_quote": 193327.011292 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.02218, "high": 0.0222, "low": 0.02182, "close": 0.02194, "volume": 8958850.0, "close_time": 1770908399999, "quote_volume": 197223.410535, "trades": 2897, "taker_buy_base": 4437446.5, "taker_buy_quote": 97801.974314 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.02192, "high": 0.0221, "low": 0.02164, "close": 0.02166, "volume": 8003891.9, "close_time": 1770911999999, "quote_volume": 174951.005034, "trades": 1145, "taker_buy_base": 4374344.6, "taker_buy_quote": 95753.275537 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02171, "high": 0.02175, "low": 0.02135, "close": 0.0215, "volume": 8935503.6, "close_time": 1770915599999, "quote_volume": 192249.330083, "trades": 1538, "taker_buy_base": 4371788.9, "taker_buy_quote": 94065.697887 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.02147, "high": 0.02159, "low": 0.02135, "close": 0.02147, "volume": 6444636.2, "close_time": 1770919199999, "quote_volume": 138428.24451, "trades": 1135, "taker_buy_base": 3040213.3, "taker_buy_quote": 65283.395517 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.02149, "high": 0.02176, "low": 0.02146, "close": 0.02171, "volume": 3816603.0, "close_time": 1770922799999, "quote_volume": 82524.565406, "trades": 894, "taker_buy_base": 2529100.9, "taker_buy_quote": 54671.524107 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0217, "high": 0.02212, "low": 0.02167, "close": 0.02187, "volume": 5523801.9, "close_time": 1770926399999, "quote_volume": 121046.844847, "trades": 1167, "taker_buy_base": 2220958.7, "taker_buy_quote": 48554.013291 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02191, "high": 0.02196, "low": 0.02152, "close": 0.02161, "volume": 4990645.1, "close_time": 1770929999999, "quote_volume": 108130.817658, "trades": 922, "taker_buy_base": 3372641.8, "taker_buy_quote": 73045.196219 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.02165, "high": 0.02188, "low": 0.02164, "close": 0.02182, "volume": 990984.5, "close_time": 1770933599999, "quote_volume": 21600.39135, "trades": 436, "taker_buy_base": 528159.6, "taker_buy_quote": 11511.716366 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.02184, "high": 0.02215, "low": 0.02174, "close": 0.0221, "volume": 3762778.4, "close_time": 1770937199999, "quote_volume": 82803.096803, "trades": 1767, "taker_buy_base": 2459626.5, "taker_buy_quote": 54144.036568 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0221, "high": 0.02237, "low": 0.02208, "close": 0.0222, "volume": 9009945.8, "close_time": 1770940799999, "quote_volume": 200142.192573, "trades": 4972, "taker_buy_base": 5690663.3, "taker_buy_quote": 126394.666773 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02219, "high": 0.0222, "low": 0.0215, "close": 0.02168, "volume": 6963719.1, "close_time": 1770944399999, "quote_volume": 151538.818137, "trades": 1230, "taker_buy_base": 3319753.5, "taker_buy_quote": 72129.39664 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.02167, "high": 0.02201, "low": 0.02165, "close": 0.02185, "volume": 6446962.8, "close_time": 1770947999999, "quote_volume": 141357.108285, "trades": 1007, "taker_buy_base": 2917453.5, "taker_buy_quote": 63944.742348 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.02186, "high": 0.02205, "low": 0.02182, "close": 0.0219, "volume": 8593062.2, "close_time": 1770951599999, "quote_volume": 188353.215473, "trades": 5572, "taker_buy_base": 6376522.9, "taker_buy_quote": 139786.985253 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0219, "high": 0.02193, "low": 0.02179, "close": 0.02186, "volume": 2142775.5, "close_time": 1770955199999, "quote_volume": 46867.522483, "trades": 610, "taker_buy_base": 849088.8, "taker_buy_quote": 18570.545219 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02185, "high": 0.02193, "low": 0.02175, "close": 0.02185, "volume": 5587330.6, "close_time": 1770958799999, "quote_volume": 122146.106103, "trades": 718, "taker_buy_base": 1826156.7, "taker_buy_quote": 39914.563165 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.02186, "high": 0.02208, "low": 0.02175, "close": 0.02196, "volume": 5894522.4, "close_time": 1770962399999, "quote_volume": 129140.005805, "trades": 1333, "taker_buy_base": 2664694.5, "taker_buy_quote": 58322.786844 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.02196, "high": 0.02216, "low": 0.02173, "close": 0.02206, "volume": 6046900.8, "close_time": 1770965999999, "quote_volume": 132909.313327, "trades": 1257, "taker_buy_base": 3282867.9, "taker_buy_quote": 72189.400324 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.02206, "high": 0.02217, "low": 0.02188, "close": 0.02209, "volume": 7114918.9, "close_time": 1770969599999, "quote_volume": 156794.728238, "trades": 1571, "taker_buy_base": 4297515.6, "taker_buy_quote": 94726.68335 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.02209, "high": 0.0224, "low": 0.02201, "close": 0.02216, "volume": 7382908.7, "close_time": 1770973199999, "quote_volume": 163813.403516, "trades": 1595, "taker_buy_base": 3421118.1, "taker_buy_quote": 75886.690326 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.02216, "high": 0.02237, "low": 0.02211, "close": 0.02233, "volume": 4602705.8, "close_time": 1770976799999, "quote_volume": 102494.007307, "trades": 1042, "taker_buy_base": 1999297.9, "taker_buy_quote": 44529.872909 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.02234, "high": 0.02238, "low": 0.02217, "close": 0.02225, "volume": 3369186.1, "close_time": 1770980399999, "quote_volume": 75063.940318, "trades": 802, "taker_buy_base": 1809106.0, "taker_buy_quote": 40291.481363 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.02225, "high": 0.02227, "low": 0.02199, "close": 0.02212, "volume": 5021403.2, "close_time": 1770983999999, "quote_volume": 111166.254796, "trades": 917, "taker_buy_base": 3083962.5, "taker_buy_quote": 68285.006568 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.02211, "high": 0.02211, "low": 0.02192, "close": 0.02193, "volume": 2265381.9, "close_time": 1770987599999, "quote_volume": 49847.299486, "trades": 571, "taker_buy_base": 1076889.4, "taker_buy_quote": 23693.020586 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.02194, "high": 0.02222, "low": 0.02182, "close": 0.02218, "volume": 5155839.0, "close_time": 1770991199999, "quote_volume": 113594.238166, "trades": 1468, "taker_buy_base": 2322588.2, "taker_buy_quote": 51230.97732 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.02217, "high": 0.02269, "low": 0.0221, "close": 0.02249, "volume": 10680408.9, "close_time": 1770994799999, "quote_volume": 239158.625537, "trades": 2658, "taker_buy_base": 4881486.3, "taker_buy_quote": 109335.799388 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0225, "high": 0.02285, "low": 0.02243, "close": 0.02255, "volume": 9694299.0, "close_time": 1770998399999, "quote_volume": 219445.72155, "trades": 2160, "taker_buy_base": 3040419.1, "taker_buy_quote": 68850.663497 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.02256, "high": 0.02295, "low": 0.02255, "close": 0.02289, "volume": 7548435.3, "close_time": 1771001999999, "quote_volume": 171848.914628, "trades": 1274, "taker_buy_base": 3092150.0, "taker_buy_quote": 70441.298592 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.02291, "high": 0.02292, "low": 0.02267, "close": 0.02283, "volume": 12851640.5, "close_time": 1771005599999, "quote_volume": 292900.370203, "trades": 1571, "taker_buy_base": 7153611.3, "taker_buy_quote": 163019.654294 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.02282, "high": 0.02283, "low": 0.02268, "close": 0.0227, "volume": 5268824.4, "close_time": 1771009199999, "quote_volume": 119916.56713, "trades": 716, "taker_buy_base": 1740188.1, "taker_buy_quote": 39623.183812 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.02271, "high": 0.02271, "low": 0.02253, "close": 0.0226, "volume": 3242482.1, "close_time": 1771012799999, "quote_volume": 73338.912461, "trades": 976, "taker_buy_base": 1355648.2, "taker_buy_quote": 30652.766037 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0226, "high": 0.02271, "low": 0.0225, "close": 0.0227, "volume": 2584540.6, "close_time": 1771016399999, "quote_volume": 58450.344982, "trades": 768, "taker_buy_base": 1261318.4, "taker_buy_quote": 28531.731702 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0227, "high": 0.0228, "low": 0.02262, "close": 0.02266, "volume": 2678809.2, "close_time": 1771019999999, "quote_volume": 60871.091477, "trades": 629, "taker_buy_base": 1228001.8, "taker_buy_quote": 27897.814009 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.02266, "high": 0.02267, "low": 0.02246, "close": 0.02255, "volume": 1935380.7, "close_time": 1771023599999, "quote_volume": 43669.811261, "trades": 407, "taker_buy_base": 933300.3, "taker_buy_quote": 21051.441203 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.02253, "high": 0.02258, "low": 0.02239, "close": 0.02241, "volume": 2172066.9, "close_time": 1771027199999, "quote_volume": 48775.932978, "trades": 444, "taker_buy_base": 608616.1, "taker_buy_quote": 13667.1216 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02241, "high": 0.02251, "low": 0.02221, "close": 0.02229, "volume": 4148628.5, "close_time": 1771030799999, "quote_volume": 92674.980461, "trades": 614, "taker_buy_base": 2282467.9, "taker_buy_quote": 50995.235646 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.02229, "high": 0.02259, "low": 0.02228, "close": 0.02247, "volume": 4224369.4, "close_time": 1771034399999, "quote_volume": 94666.165133, "trades": 627, "taker_buy_base": 1729855.4, "taker_buy_quote": 38760.862378 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.02245, "high": 0.02251, "low": 0.02238, "close": 0.02242, "volume": 1848993.1, "close_time": 1771037999999, "quote_volume": 41480.438574, "trades": 335, "taker_buy_base": 769426.4, "taker_buy_quote": 17264.113819 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0224, "high": 0.02248, "low": 0.02237, "close": 0.02245, "volume": 3436103.0, "close_time": 1771041599999, "quote_volume": 77055.404896, "trades": 483, "taker_buy_base": 1601617.2, "taker_buy_quote": 35918.933851 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02243, "high": 0.02247, "low": 0.02234, "close": 0.02237, "volume": 1654596.0, "close_time": 1771045199999, "quote_volume": 37066.512105, "trades": 288, "taker_buy_base": 713826.3, "taker_buy_quote": 15993.149142 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.02236, "high": 0.02249, "low": 0.02231, "close": 0.02233, "volume": 2546482.6, "close_time": 1771048799999, "quote_volume": 57013.270691, "trades": 399, "taker_buy_base": 1184128.8, "taker_buy_quote": 26503.885777 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.02232, "high": 0.02234, "low": 0.02215, "close": 0.02223, "volume": 4340947.8, "close_time": 1771052399999, "quote_volume": 96410.201455, "trades": 467, "taker_buy_base": 2084721.8, "taker_buy_quote": 46295.724376 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.02223, "high": 0.0226, "low": 0.02222, "close": 0.02248, "volume": 6453525.2, "close_time": 1771055999999, "quote_volume": 144836.080869, "trades": 738, "taker_buy_base": 3034592.6, "taker_buy_quote": 68104.213786 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02248, "high": 0.02273, "low": 0.02247, "close": 0.02269, "volume": 6638764.6, "close_time": 1771059599999, "quote_volume": 150205.775081, "trades": 1065, "taker_buy_base": 2404518.1, "taker_buy_quote": 54400.742216 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.02269, "high": 0.02292, "low": 0.02261, "close": 0.02275, "volume": 7133712.8, "close_time": 1771063199999, "quote_volume": 162449.255861, "trades": 1088, "taker_buy_base": 3051960.0, "taker_buy_quote": 69512.206344 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.02273, "high": 0.02297, "low": 0.02271, "close": 0.02288, "volume": 5548960.2, "close_time": 1771066799999, "quote_volume": 126695.280161, "trades": 1324, "taker_buy_base": 2399913.5, "taker_buy_quote": 54783.519374 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.02287, "high": 0.02315, "low": 0.02284, "close": 0.02303, "volume": 7009091.6, "close_time": 1771070399999, "quote_volume": 161230.058856, "trades": 1441, "taker_buy_base": 3257255.2, "taker_buy_quote": 74962.01872 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02302, "high": 0.02302, "low": 0.02272, "close": 0.02272, "volume": 6063772.7, "close_time": 1771073999999, "quote_volume": 138824.994029, "trades": 1610, "taker_buy_base": 2816496.3, "taker_buy_quote": 64501.291767 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.02273, "high": 0.02277, "low": 0.02257, "close": 0.02265, "volume": 2720535.6, "close_time": 1771077599999, "quote_volume": 61640.022499, "trades": 602, "taker_buy_base": 1252150.2, "taker_buy_quote": 28361.472795 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.02267, "high": 0.02294, "low": 0.02267, "close": 0.02288, "volume": 4951957.6, "close_time": 1771081199999, "quote_volume": 112854.483158, "trades": 817, "taker_buy_base": 2254695.1, "taker_buy_quote": 51373.925587 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.02288, "high": 0.02303, "low": 0.02283, "close": 0.02294, "volume": 6136717.1, "close_time": 1771084799999, "quote_volume": 140611.532371, "trades": 1142, "taker_buy_base": 3355528.4, "taker_buy_quote": 76879.155601 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.02296, "high": 0.02318, "low": 0.02272, "close": 0.02309, "volume": 7182080.8, "close_time": 1771088399999, "quote_volume": 164494.747695, "trades": 1246, "taker_buy_base": 3419099.7, "taker_buy_quote": 78351.312845 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0231, "high": 0.02319, "low": 0.02301, "close": 0.02303, "volume": 8338000.9, "close_time": 1771091999999, "quote_volume": 192546.079848, "trades": 1275, "taker_buy_base": 3752505.5, "taker_buy_quote": 86639.74024 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.02301, "high": 0.02337, "low": 0.02299, "close": 0.02324, "volume": 8586857.9, "close_time": 1771095599999, "quote_volume": 199289.493728, "trades": 1187, "taker_buy_base": 4998463.4, "taker_buy_quote": 115962.715785 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.02325, "high": 0.0234, "low": 0.02315, "close": 0.02337, "volume": 6348738.8, "close_time": 1771099199999, "quote_volume": 147516.104864, "trades": 1034, "taker_buy_base": 3439724.1, "taker_buy_quote": 79926.155929 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02336, "high": 0.02343, "low": 0.0232, "close": 0.02335, "volume": 4495869.6, "close_time": 1771102799999, "quote_volume": 104747.77031, "trades": 748, "taker_buy_base": 2179701.3, "taker_buy_quote": 50790.543191 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.02336, "high": 0.0236, "low": 0.02322, "close": 0.02332, "volume": 6055581.6, "close_time": 1771106399999, "quote_volume": 141793.578897, "trades": 1063, "taker_buy_base": 3139026.1, "taker_buy_quote": 73527.280184 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.02331, "high": 0.0235, "low": 0.0233, "close": 0.0233, "volume": 4420379.8, "close_time": 1771109999999, "quote_volume": 103498.672203, "trades": 496, "taker_buy_base": 2236547.5, "taker_buy_quote": 52340.477442 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0233, "high": 0.0233, "low": 0.02306, "close": 0.02312, "volume": 2313200.3, "close_time": 1771113599999, "quote_volume": 53602.219574, "trades": 403, "taker_buy_base": 1313772.1, "taker_buy_quote": 30430.901132 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02312, "high": 0.02368, "low": 0.02299, "close": 0.0233, "volume": 23984364.8, "close_time": 1771117199999, "quote_volume": 561086.539881, "trades": 4170, "taker_buy_base": 11402731.1, "taker_buy_quote": 266751.518963 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.02329, "high": 0.02342, "low": 0.02291, "close": 0.02311, "volume": 6701071.1, "close_time": 1771120799999, "quote_volume": 155164.03526, "trades": 1283, "taker_buy_base": 3178298.3, "taker_buy_quote": 73622.51139 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.02312, "high": 0.02316, "low": 0.02285, "close": 0.02291, "volume": 3532869.3, "close_time": 1771124399999, "quote_volume": 81119.293395, "trades": 685, "taker_buy_base": 1649579.7, "taker_buy_quote": 37879.966738 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.02291, "high": 0.02292, "low": 0.02249, "close": 0.02273, "volume": 7695162.9, "close_time": 1771127999999, "quote_volume": 174749.309982, "trades": 1073, "taker_buy_base": 3255662.4, "taker_buy_quote": 73866.755538 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02274, "high": 0.02289, "low": 0.0227, "close": 0.02286, "volume": 6054048.4, "close_time": 1771131599999, "quote_volume": 138085.511843, "trades": 830, "taker_buy_base": 2892385.3, "taker_buy_quote": 65951.286387 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.02286, "high": 0.02307, "low": 0.02284, "close": 0.02297, "volume": 4009213.4, "close_time": 1771135199999, "quote_volume": 92197.213293, "trades": 675, "taker_buy_base": 2001065.2, "taker_buy_quote": 46020.658706 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.02296, "high": 0.02299, "low": 0.02277, "close": 0.02283, "volume": 2837872.7, "close_time": 1771138799999, "quote_volume": 64857.284976, "trades": 453, "taker_buy_base": 1628928.4, "taker_buy_quote": 37205.397378 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.02283, "high": 0.02297, "low": 0.02275, "close": 0.02275, "volume": 4171513.7, "close_time": 1771142399999, "quote_volume": 95262.419616, "trades": 952, "taker_buy_base": 1815391.5, "taker_buy_quote": 41458.448492 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02275, "high": 0.02276, "low": 0.02221, "close": 0.0225, "volume": 17046682.6, "close_time": 1771145999999, "quote_volume": 384031.993695, "trades": 2137, "taker_buy_base": 7969329.5, "taker_buy_quote": 179574.887955 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.02249, "high": 0.02268, "low": 0.02245, "close": 0.02254, "volume": 3428829.6, "close_time": 1771149599999, "quote_volume": 77439.139327, "trades": 640, "taker_buy_base": 1489891.6, "taker_buy_quote": 33644.007981 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.02254, "high": 0.02298, "low": 0.02228, "close": 0.02294, "volume": 23871238.3, "close_time": 1771153199999, "quote_volume": 541965.504719, "trades": 3339, "taker_buy_base": 15070608.4, "taker_buy_quote": 342319.147841 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.02292, "high": 0.02345, "low": 0.02252, "close": 0.02256, "volume": 49767316.3, "close_time": 1771156799999, "quote_volume": 1147772.478058, "trades": 6531, "taker_buy_base": 27942568.1, "taker_buy_quote": 644927.680707 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02254, "high": 0.0228, "low": 0.02199, "close": 0.02199, "volume": 11654271.5, "close_time": 1771160399999, "quote_volume": 261577.96161, "trades": 1818, "taker_buy_base": 4609565.2, "taker_buy_quote": 103548.548013 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.022, "high": 0.02221, "low": 0.02179, "close": 0.02205, "volume": 13209768.1, "close_time": 1771163999999, "quote_volume": 291052.26437, "trades": 1815, "taker_buy_base": 6255807.6, "taker_buy_quote": 137902.609482 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.02204, "high": 0.02223, "low": 0.02196, "close": 0.02208, "volume": 14744875.4, "close_time": 1771167599999, "quote_volume": 326003.433304, "trades": 2091, "taker_buy_base": 9190038.3, "taker_buy_quote": 203199.839271 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.02208, "high": 0.02213, "low": 0.02199, "close": 0.0221, "volume": 3911096.8, "close_time": 1771171199999, "quote_volume": 86327.766056, "trades": 994, "taker_buy_base": 2413600.9, "taker_buy_quote": 53271.072189 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02209, "high": 0.02209, "low": 0.0219, "close": 0.02199, "volume": 2586278.0, "close_time": 1771174799999, "quote_volume": 56885.682137, "trades": 836, "taker_buy_base": 1497866.0, "taker_buy_quote": 32944.672474 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.022, "high": 0.02212, "low": 0.02161, "close": 0.02178, "volume": 7281363.8, "close_time": 1771178399999, "quote_volume": 158940.302886, "trades": 1423, "taker_buy_base": 4235426.4, "taker_buy_quote": 92454.344962 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.02177, "high": 0.02187, "low": 0.0216, "close": 0.02176, "volume": 5228856.2, "close_time": 1771181999999, "quote_volume": 113634.438269, "trades": 987, "taker_buy_base": 2454031.3, "taker_buy_quote": 53324.390768 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.02174, "high": 0.02183, "low": 0.02158, "close": 0.02166, "volume": 4692925.9, "close_time": 1771185599999, "quote_volume": 101866.641109, "trades": 1022, "taker_buy_base": 2274349.0, "taker_buy_quote": 49397.837711 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02165, "high": 0.02187, "low": 0.02158, "close": 0.02181, "volume": 2109477.5, "close_time": 1771189199999, "quote_volume": 45859.30632, "trades": 575, "taker_buy_base": 934995.6, "taker_buy_quote": 20334.707037 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.02179, "high": 0.02197, "low": 0.02179, "close": 0.02194, "volume": 2614952.9, "close_time": 1771192799999, "quote_volume": 57284.527823, "trades": 685, "taker_buy_base": 1114495.1, "taker_buy_quote": 24387.654965 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.02192, "high": 0.02197, "low": 0.02185, "close": 0.02193, "volume": 1689058.2, "close_time": 1771196399999, "quote_volume": 37012.338369, "trades": 463, "taker_buy_base": 950917.0, "taker_buy_quote": 20841.496405 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.02192, "high": 0.02196, "low": 0.02173, "close": 0.02192, "volume": 992290.6, "close_time": 1771199999999, "quote_volume": 21678.886894, "trades": 496, "taker_buy_base": 566196.0, "taker_buy_quote": 12372.369029 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02189, "high": 0.02194, "low": 0.02162, "close": 0.0217, "volume": 3405294.1, "close_time": 1771203599999, "quote_volume": 74147.41236, "trades": 753, "taker_buy_base": 1379195.5, "taker_buy_quote": 30052.34014 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.02169, "high": 0.02176, "low": 0.02146, "close": 0.02163, "volume": 4895011.1, "close_time": 1771207199999, "quote_volume": 105814.129499, "trades": 868, "taker_buy_base": 1667501.2, "taker_buy_quote": 36002.567027 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.02164, "high": 0.02176, "low": 0.0216, "close": 0.02163, "volume": 3050387.7, "close_time": 1771210799999, "quote_volume": 66101.611116, "trades": 859, "taker_buy_base": 1310243.8, "taker_buy_quote": 28398.045441 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.02165, "high": 0.02186, "low": 0.02162, "close": 0.02184, "volume": 2386327.3, "close_time": 1771214399999, "quote_volume": 51842.802155, "trades": 776, "taker_buy_base": 1191577.0, "taker_buy_quote": 25893.856372 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.02184, "high": 0.0222, "low": 0.02184, "close": 0.02214, "volume": 3104149.4, "close_time": 1771217999999, "quote_volume": 68449.90087, "trades": 1147, "taker_buy_base": 1564031.2, "taker_buy_quote": 34493.147074 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.02215, "high": 0.0222, "low": 0.02177, "close": 0.02183, "volume": 3644075.6, "close_time": 1771221599999, "quote_volume": 80083.005267, "trades": 696, "taker_buy_base": 1847996.1, "taker_buy_quote": 40524.246998 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.02182, "high": 0.0219, "low": 0.0217, "close": 0.02174, "volume": 3943366.1, "close_time": 1771225199999, "quote_volume": 86034.52649, "trades": 706, "taker_buy_base": 1667581.2, "taker_buy_quote": 36368.565864 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.02174, "high": 0.02174, "low": 0.02152, "close": 0.02154, "volume": 2749494.6, "close_time": 1771228799999, "quote_volume": 59387.898366, "trades": 864, "taker_buy_base": 1137445.6, "taker_buy_quote": 24571.851091 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02154, "high": 0.0217, "low": 0.02153, "close": 0.0216, "volume": 3377238.8, "close_time": 1771232399999, "quote_volume": 73006.298849, "trades": 707, "taker_buy_base": 1489510.2, "taker_buy_quote": 32181.149544 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0216, "high": 0.0219, "low": 0.02158, "close": 0.02174, "volume": 2857704.1, "close_time": 1771235999999, "quote_volume": 62206.948606, "trades": 743, "taker_buy_base": 1393429.4, "taker_buy_quote": 30344.504789 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.02172, "high": 0.02178, "low": 0.02158, "close": 0.02166, "volume": 3984481.1, "close_time": 1771239599999, "quote_volume": 86423.017402, "trades": 846, "taker_buy_base": 1610796.1, "taker_buy_quote": 34937.387254 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.02165, "high": 0.0217, "low": 0.02142, "close": 0.02164, "volume": 3800733.8, "close_time": 1771243199999, "quote_volume": 82041.139806, "trades": 1021, "taker_buy_base": 1532426.8, "taker_buy_quote": 33089.055197 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02164, "high": 0.02215, "low": 0.02157, "close": 0.02207, "volume": 4920433.7, "close_time": 1771246799999, "quote_volume": 107725.696964, "trades": 1229, "taker_buy_base": 2333639.7, "taker_buy_quote": 51033.203803 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.02207, "high": 0.02221, "low": 0.02158, "close": 0.02171, "volume": 6182740.2, "close_time": 1771250399999, "quote_volume": 135191.314291, "trades": 1323, "taker_buy_base": 2368759.9, "taker_buy_quote": 51821.22966 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0217, "high": 0.02196, "low": 0.0216, "close": 0.02183, "volume": 2714137.6, "close_time": 1771253999999, "quote_volume": 59147.936353, "trades": 757, "taker_buy_base": 1228161.0, "taker_buy_quote": 26769.009811 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.02183, "high": 0.02196, "low": 0.02137, "close": 0.02151, "volume": 5824826.7, "close_time": 1771257599999, "quote_volume": 125432.249404, "trades": 1074, "taker_buy_base": 2677120.7, "taker_buy_quote": 57603.073867 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0215, "high": 0.02179, "low": 0.02146, "close": 0.02157, "volume": 3618441.6, "close_time": 1771261199999, "quote_volume": 78254.68268, "trades": 799, "taker_buy_base": 2065534.1, "taker_buy_quote": 44661.877978 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.02157, "high": 0.02169, "low": 0.02148, "close": 0.02162, "volume": 2039969.8, "close_time": 1771264799999, "quote_volume": 44053.138941, "trades": 528, "taker_buy_base": 993174.8, "taker_buy_quote": 21454.681887 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.02162, "high": 0.02177, "low": 0.02161, "close": 0.02162, "volume": 1502635.4, "close_time": 1771268399999, "quote_volume": 32619.827204, "trades": 518, "taker_buy_base": 791591.2, "taker_buy_quote": 17184.913615 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.02162, "high": 0.02179, "low": 0.02159, "close": 0.0217, "volume": 2425771.3, "close_time": 1771271999999, "quote_volume": 52641.532326, "trades": 607, "taker_buy_base": 530084.4, "taker_buy_quote": 11496.025046 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02169, "high": 0.02188, "low": 0.0216, "close": 0.02183, "volume": 1631289.6, "close_time": 1771275599999, "quote_volume": 35435.474932, "trades": 597, "taker_buy_base": 965147.2, "taker_buy_quote": 20962.665014 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.02183, "high": 0.02199, "low": 0.02176, "close": 0.02195, "volume": 1795530.4, "close_time": 1771279199999, "quote_volume": 39246.270366, "trades": 495, "taker_buy_base": 1052148.7, "taker_buy_quote": 22997.642072 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.02193, "high": 0.02201, "low": 0.02182, "close": 0.02191, "volume": 5665602.5, "close_time": 1771282799999, "quote_volume": 124313.053652, "trades": 1151, "taker_buy_base": 3755967.0, "taker_buy_quote": 82460.545575 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0219, "high": 0.02208, "low": 0.02187, "close": 0.02205, "volume": 1726038.9, "close_time": 1771286399999, "quote_volume": 37978.041503, "trades": 345, "taker_buy_base": 1121741.3, "taker_buy_quote": 24678.114972 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02204, "high": 0.02208, "low": 0.02186, "close": 0.02194, "volume": 1035908.2, "close_time": 1771289999999, "quote_volume": 22761.447807, "trades": 323, "taker_buy_base": 399395.6, "taker_buy_quote": 8771.724647 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.02194, "high": 0.02199, "low": 0.02188, "close": 0.02189, "volume": 1224007.5, "close_time": 1771293599999, "quote_volume": 26843.867621, "trades": 368, "taker_buy_base": 491894.5, "taker_buy_quote": 10790.334651 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.02189, "high": 0.02208, "low": 0.02177, "close": 0.02202, "volume": 1652591.8, "close_time": 1771297199999, "quote_volume": 36327.294524, "trades": 481, "taker_buy_base": 788564.5, "taker_buy_quote": 17348.201573 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.022, "high": 0.022, "low": 0.02176, "close": 0.02176, "volume": 1478139.7, "close_time": 1771300799999, "quote_volume": 32301.456353, "trades": 485, "taker_buy_base": 346973.4, "taker_buy_quote": 7594.08942 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02177, "high": 0.02191, "low": 0.02172, "close": 0.02187, "volume": 962935.7, "close_time": 1771304399999, "quote_volume": 21002.753294, "trades": 376, "taker_buy_base": 558859.4, "taker_buy_quote": 12188.137243 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.02186, "high": 0.02195, "low": 0.02165, "close": 0.02185, "volume": 2256631.1, "close_time": 1771307999999, "quote_volume": 49155.046267, "trades": 567, "taker_buy_base": 1178682.4, "taker_buy_quote": 25679.350806 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.02185, "high": 0.02202, "low": 0.02184, "close": 0.02195, "volume": 2014611.9, "close_time": 1771311599999, "quote_volume": 44223.412666, "trades": 462, "taker_buy_base": 912482.0, "taker_buy_quote": 20025.471799 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.02194, "high": 0.02212, "low": 0.02192, "close": 0.02201, "volume": 2769793.4, "close_time": 1771315199999, "quote_volume": 61018.089206, "trades": 685, "taker_buy_base": 1351789.4, "taker_buy_quote": 29785.274308 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.02201, "high": 0.02238, "low": 0.02201, "close": 0.02205, "volume": 10137964.0, "close_time": 1771318799999, "quote_volume": 224996.983586, "trades": 1635, "taker_buy_base": 6100538.8, "taker_buy_quote": 135398.92714 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.02206, "high": 0.0222, "low": 0.02197, "close": 0.02213, "volume": 5030306.2, "close_time": 1771322399999, "quote_volume": 111219.503883, "trades": 756, "taker_buy_base": 2357890.3, "taker_buy_quote": 52150.341589 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.02213, "high": 0.02218, "low": 0.02174, "close": 0.02182, "volume": 4355154.2, "close_time": 1771325999999, "quote_volume": 95269.513629, "trades": 876, "taker_buy_base": 1935970.5, "taker_buy_quote": 42350.019682 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.02183, "high": 0.02198, "low": 0.02173, "close": 0.02186, "volume": 4378892.2, "close_time": 1771329599999, "quote_volume": 95538.0144, "trades": 902, "taker_buy_base": 2150355.9, "taker_buy_quote": 46909.945785 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02185, "high": 0.02188, "low": 0.02164, "close": 0.02167, "volume": 3506626.9, "close_time": 1771333199999, "quote_volume": 76333.532993, "trades": 782, "taker_buy_base": 1486704.5, "taker_buy_quote": 32369.206676 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.02168, "high": 0.02197, "low": 0.02166, "close": 0.02189, "volume": 3518650.7, "close_time": 1771336799999, "quote_volume": 76777.328662, "trades": 724, "taker_buy_base": 1968532.1, "taker_buy_quote": 42967.278309 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.02188, "high": 0.02197, "low": 0.0215, "close": 0.02158, "volume": 5542055.9, "close_time": 1771340399999, "quote_volume": 120397.450973, "trades": 1113, "taker_buy_base": 2801539.8, "taker_buy_quote": 60897.106971 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.02157, "high": 0.02187, "low": 0.02151, "close": 0.02187, "volume": 3837688.4, "close_time": 1771343999999, "quote_volume": 83321.585654, "trades": 864, "taker_buy_base": 1761059.2, "taker_buy_quote": 38240.263199 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.02188, "high": 0.02221, "low": 0.02182, "close": 0.02192, "volume": 5913253.5, "close_time": 1771347599999, "quote_volume": 130393.44936, "trades": 1076, "taker_buy_base": 2527348.4, "taker_buy_quote": 55739.450952 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.02191, "high": 0.02192, "low": 0.02163, "close": 0.02177, "volume": 2254483.0, "close_time": 1771351199999, "quote_volume": 49047.768554, "trades": 513, "taker_buy_base": 1004011.9, "taker_buy_quote": 21841.768549 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.02178, "high": 0.02222, "low": 0.02175, "close": 0.02211, "volume": 3943182.9, "close_time": 1771354799999, "quote_volume": 87134.476117, "trades": 930, "taker_buy_base": 2269159.6, "taker_buy_quote": 50126.968542 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.02211, "high": 0.0222, "low": 0.02194, "close": 0.02197, "volume": 5119998.9, "close_time": 1771358399999, "quote_volume": 113128.551818, "trades": 861, "taker_buy_base": 2530238.3, "taker_buy_quote": 55923.108262 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02198, "high": 0.02201, "low": 0.0218, "close": 0.02184, "volume": 1613397.7, "close_time": 1771361999999, "quote_volume": 35305.959779, "trades": 594, "taker_buy_base": 642897.4, "taker_buy_quote": 14059.840148 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.02184, "high": 0.02199, "low": 0.02183, "close": 0.02193, "volume": 1064084.3, "close_time": 1771365599999, "quote_volume": 23316.68919, "trades": 510, "taker_buy_base": 384883.1, "taker_buy_quote": 8428.277302 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.02193, "high": 0.02199, "low": 0.02185, "close": 0.02186, "volume": 1429682.8, "close_time": 1771369199999, "quote_volume": 31348.608306, "trades": 523, "taker_buy_base": 737365.6, "taker_buy_quote": 16166.164431 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.02184, "high": 0.02198, "low": 0.02184, "close": 0.02193, "volume": 2627726.8, "close_time": 1771372799999, "quote_volume": 57572.545129, "trades": 604, "taker_buy_base": 1312840.6, "taker_buy_quote": 28764.676721 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02193, "high": 0.02195, "low": 0.02173, "close": 0.02173, "volume": 4524472.8, "close_time": 1771376399999, "quote_volume": 98786.178828, "trades": 809, "taker_buy_base": 2025014.1, "taker_buy_quote": 44226.264347 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.02172, "high": 0.02172, "low": 0.0216, "close": 0.02172, "volume": 2147149.9, "close_time": 1771379999999, "quote_volume": 46521.182575, "trades": 432, "taker_buy_base": 1055348.3, "taker_buy_quote": 22866.674468 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.02174, "high": 0.02193, "low": 0.02174, "close": 0.02185, "volume": 1892533.8, "close_time": 1771383599999, "quote_volume": 41342.56512, "trades": 490, "taker_buy_base": 990218.2, "taker_buy_quote": 21629.644935 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.02185, "high": 0.022, "low": 0.02184, "close": 0.02197, "volume": 1612390.5, "close_time": 1771387199999, "quote_volume": 35396.704143, "trades": 469, "taker_buy_base": 734910.4, "taker_buy_quote": 16128.436152 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.02195, "high": 0.02202, "low": 0.0219, "close": 0.02194, "volume": 1759201.9, "close_time": 1771390799999, "quote_volume": 38645.47341, "trades": 401, "taker_buy_base": 748877.1, "taker_buy_quote": 16448.974863 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.02193, "high": 0.02193, "low": 0.0218, "close": 0.02186, "volume": 1788957.0, "close_time": 1771394399999, "quote_volume": 39084.855926, "trades": 477, "taker_buy_base": 764115.3, "taker_buy_quote": 16692.297842 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.02186, "high": 0.02191, "low": 0.02177, "close": 0.02179, "volume": 1394811.0, "close_time": 1771397999999, "quote_volume": 30490.616289, "trades": 501, "taker_buy_base": 642389.9, "taker_buy_quote": 14044.025333 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.02178, "high": 0.02189, "low": 0.02172, "close": 0.02183, "volume": 1973791.7, "close_time": 1771401599999, "quote_volume": 43005.525424, "trades": 496, "taker_buy_base": 1058708.3, "taker_buy_quote": 23081.123239 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02183, "high": 0.02192, "low": 0.02178, "close": 0.02181, "volume": 2851824.0, "close_time": 1771405199999, "quote_volume": 62323.354331, "trades": 577, "taker_buy_base": 1432895.1, "taker_buy_quote": 31312.763463 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.02181, "high": 0.02182, "low": 0.02171, "close": 0.02178, "volume": 1818762.8, "close_time": 1771408799999, "quote_volume": 39555.639499, "trades": 441, "taker_buy_base": 843013.3, "taker_buy_quote": 18338.041897 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.02178, "high": 0.02188, "low": 0.02168, "close": 0.02172, "volume": 2009691.3, "close_time": 1771412399999, "quote_volume": 43740.857402, "trades": 443, "taker_buy_base": 1067142.9, "taker_buy_quote": 23225.553434 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.02174, "high": 0.02177, "low": 0.02152, "close": 0.0216, "volume": 5181688.1, "close_time": 1771415999999, "quote_volume": 112207.743266, "trades": 1081, "taker_buy_base": 2521346.3, "taker_buy_quote": 54608.90092 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0216, "high": 0.02171, "low": 0.02154, "close": 0.02164, "volume": 3509673.5, "close_time": 1771419599999, "quote_volume": 75895.934236, "trades": 617, "taker_buy_base": 1649097.6, "taker_buy_quote": 35652.22396 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.02165, "high": 0.02169, "low": 0.0214, "close": 0.0215, "volume": 5306932.4, "close_time": 1771423199999, "quote_volume": 114227.382434, "trades": 732, "taker_buy_base": 2220242.2, "taker_buy_quote": 47841.091678 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0215, "high": 0.02156, "low": 0.02136, "close": 0.02153, "volume": 4039543.3, "close_time": 1771426799999, "quote_volume": 86686.871549, "trades": 762, "taker_buy_base": 1908715.7, "taker_buy_quote": 40966.807906 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.02154, "high": 0.02175, "low": 0.02148, "close": 0.02154, "volume": 8410011.4, "close_time": 1771430399999, "quote_volume": 181387.893271, "trades": 973, "taker_buy_base": 4691501.6, "taker_buy_quote": 101124.602182 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.02153, "high": 0.02153, "low": 0.02124, "close": 0.02131, "volume": 13934222.2, "close_time": 1771433999999, "quote_volume": 296825.504367, "trades": 1430, "taker_buy_base": 8345786.1, "taker_buy_quote": 177722.083207 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.02131, "high": 0.02147, "low": 0.02105, "close": 0.02116, "volume": 20067817.6, "close_time": 1771437599999, "quote_volume": 427384.183744, "trades": 1633, "taker_buy_base": 14402123.4, "taker_buy_quote": 306911.684075 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.02117, "high": 0.02119, "low": 0.02078, "close": 0.02084, "volume": 13264428.9, "close_time": 1771441199999, "quote_volume": 278396.391402, "trades": 1604, "taker_buy_base": 7537996.7, "taker_buy_quote": 158238.175791 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.02083, "high": 0.02094, "low": 0.02054, "close": 0.02067, "volume": 6696957.5, "close_time": 1771444799999, "quote_volume": 138746.679894, "trades": 1174, "taker_buy_base": 3560521.9, "taker_buy_quote": 73741.949638 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02068, "high": 0.0208, "low": 0.02059, "close": 0.02063, "volume": 7089081.8, "close_time": 1771448399999, "quote_volume": 146760.518993, "trades": 1319, "taker_buy_base": 4233444.7, "taker_buy_quote": 87645.411256 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.02064, "high": 0.02077, "low": 0.02059, "close": 0.02062, "volume": 3857113.5, "close_time": 1771451999999, "quote_volume": 79794.900797, "trades": 877, "taker_buy_base": 2131132.4, "taker_buy_quote": 44076.272791 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.02062, "high": 0.02066, "low": 0.02052, "close": 0.02059, "volume": 3934391.7, "close_time": 1771455599999, "quote_volume": 80993.548633, "trades": 714, "taker_buy_base": 2021871.2, "taker_buy_quote": 41643.756077 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.02059, "high": 0.02062, "low": 0.02045, "close": 0.02052, "volume": 3924042.0, "close_time": 1771459199999, "quote_volume": 80545.726539, "trades": 803, "taker_buy_base": 1980327.9, "taker_buy_quote": 40642.83191 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02054, "high": 0.02056, "low": 0.02032, "close": 0.02037, "volume": 4728038.6, "close_time": 1771462799999, "quote_volume": 96689.434928, "trades": 903, "taker_buy_base": 2905074.0, "taker_buy_quote": 59426.260368 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.02038, "high": 0.02057, "low": 0.02037, "close": 0.02056, "volume": 5720600.6, "close_time": 1771466399999, "quote_volume": 117099.98573, "trades": 782, "taker_buy_base": 3283889.4, "taker_buy_quote": 67218.414851 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.02057, "high": 0.02066, "low": 0.02053, "close": 0.02064, "volume": 3452216.4, "close_time": 1771469999999, "quote_volume": 71057.842723, "trades": 621, "taker_buy_base": 1986183.6, "taker_buy_quote": 40880.565883 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.02063, "high": 0.02067, "low": 0.02057, "close": 0.02065, "volume": 2882401.4, "close_time": 1771473599999, "quote_volume": 59418.274463, "trades": 572, "taker_buy_base": 1551331.8, "taker_buy_quote": 31978.28549 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02065, "high": 0.02077, "low": 0.02065, "close": 0.02066, "volume": 2636749.8, "close_time": 1771477199999, "quote_volume": 54596.119762, "trades": 497, "taker_buy_base": 1047583.1, "taker_buy_quote": 21685.375084 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.02066, "high": 0.0207, "low": 0.02048, "close": 0.02057, "volume": 2425705.3, "close_time": 1771480799999, "quote_volume": 49912.552945, "trades": 572, "taker_buy_base": 1198118.9, "taker_buy_quote": 24661.037902 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.02056, "high": 0.0207, "low": 0.02054, "close": 0.02061, "volume": 3695418.1, "close_time": 1771484399999, "quote_volume": 76120.948795, "trades": 711, "taker_buy_base": 1936959.6, "taker_buy_quote": 39900.192404 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0206, "high": 0.02061, "low": 0.02046, "close": 0.02049, "volume": 3418059.4, "close_time": 1771487999999, "quote_volume": 70184.040787, "trades": 812, "taker_buy_base": 1679569.1, "taker_buy_quote": 34491.117875 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02048, "high": 0.02048, "low": 0.02005, "close": 0.02024, "volume": 9766267.4, "close_time": 1771491599999, "quote_volume": 197445.565007, "trades": 1211, "taker_buy_base": 5199347.2, "taker_buy_quote": 105128.897355 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.02024, "high": 0.02034, "low": 0.02016, "close": 0.02016, "volume": 4101758.3, "close_time": 1771495199999, "quote_volume": 83087.276562, "trades": 688, "taker_buy_base": 1805812.7, "taker_buy_quote": 36580.542924 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.02017, "high": 0.02019, "low": 0.02007, "close": 0.0201, "volume": 3791645.0, "close_time": 1771498799999, "quote_volume": 76302.487097, "trades": 613, "taker_buy_base": 1861190.0, "taker_buy_quote": 37458.191362 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.02009, "high": 0.0201, "low": 0.01997, "close": 0.02002, "volume": 6232040.5, "close_time": 1771502399999, "quote_volume": 124768.126926, "trades": 648, "taker_buy_base": 2098687.9, "taker_buy_quote": 42037.588374 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02003, "high": 0.0201, "low": 0.01997, "close": 0.01998, "volume": 6827476.1, "close_time": 1771505999999, "quote_volume": 136814.264491, "trades": 938, "taker_buy_base": 3573724.4, "taker_buy_quote": 71625.451804 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.01998, "high": 0.02, "low": 0.01955, "close": 0.01972, "volume": 14649943.9, "close_time": 1771509599999, "quote_volume": 289510.63934, "trades": 2114, "taker_buy_base": 6817463.2, "taker_buy_quote": 134660.49705 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.01971, "high": 0.02004, "low": 0.01968, "close": 0.01992, "volume": 9587817.9, "close_time": 1771513199999, "quote_volume": 190152.045434, "trades": 1686, "taker_buy_base": 5469862.7, "taker_buy_quote": 108501.363904 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.01992, "high": 0.02004, "low": 0.01963, "close": 0.01969, "volume": 10932016.5, "close_time": 1771516799999, "quote_volume": 216311.258128, "trades": 1804, "taker_buy_base": 5672496.9, "taker_buy_quote": 112266.21671 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01969, "high": 0.01982, "low": 0.01954, "close": 0.01967, "volume": 8301385.5, "close_time": 1771520399999, "quote_volume": 163433.423007, "trades": 1347, "taker_buy_base": 4471447.6, "taker_buy_quote": 88019.488755 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.01966, "high": 0.01997, "low": 0.01963, "close": 0.0198, "volume": 6482624.9, "close_time": 1771523999999, "quote_volume": 128293.082794, "trades": 1399, "taker_buy_base": 3730213.7, "taker_buy_quote": 73830.741518 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.01981, "high": 0.02006, "low": 0.01976, "close": 0.01998, "volume": 4018645.2, "close_time": 1771527599999, "quote_volume": 80106.287955, "trades": 1133, "taker_buy_base": 1602371.6, "taker_buy_quote": 31950.970887 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.01998, "high": 0.02005, "low": 0.0198, "close": 0.0199, "volume": 2103997.1, "close_time": 1771531199999, "quote_volume": 41894.853685, "trades": 742, "taker_buy_base": 1180733.4, "taker_buy_quote": 23521.118031 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0199, "high": 0.01996, "low": 0.01974, "close": 0.01982, "volume": 4836330.8, "close_time": 1771534799999, "quote_volume": 95900.138593, "trades": 920, "taker_buy_base": 2386737.5, "taker_buy_quote": 47338.322721 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.01982, "high": 0.01987, "low": 0.0197, "close": 0.01982, "volume": 4288491.2, "close_time": 1771538399999, "quote_volume": 84905.172768, "trades": 663, "taker_buy_base": 2006163.5, "taker_buy_quote": 39711.742442 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.01982, "high": 0.01992, "low": 0.01979, "close": 0.01991, "volume": 2786536.3, "close_time": 1771541999999, "quote_volume": 55321.001021, "trades": 538, "taker_buy_base": 1632729.8, "taker_buy_quote": 32410.872434 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.01991, "high": 0.01994, "low": 0.01984, "close": 0.01993, "volume": 2541528.4, "close_time": 1771545599999, "quote_volume": 50560.393014, "trades": 529, "taker_buy_base": 1300749.1, "taker_buy_quote": 25875.673567 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01993, "high": 0.02003, "low": 0.0199, "close": 0.01995, "volume": 6033082.7, "close_time": 1771549199999, "quote_volume": 120453.07907, "trades": 1081, "taker_buy_base": 3151066.1, "taker_buy_quote": 62910.695916 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.01994, "high": 0.02012, "low": 0.01993, "close": 0.02011, "volume": 2283920.3, "close_time": 1771552799999, "quote_volume": 45745.642425, "trades": 684, "taker_buy_base": 1329010.1, "taker_buy_quote": 26612.090086 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.02012, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 2247055.5, "close_time": 1771556399999, "quote_volume": 45212.879527, "trades": 600, "taker_buy_base": 1135279.2, "taker_buy_quote": 22843.723088 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.02, "high": 0.02002, "low": 0.01985, "close": 0.01988, "volume": 2427641.3, "close_time": 1771559999999, "quote_volume": 48406.569081, "trades": 704, "taker_buy_base": 1246818.9, "taker_buy_quote": 24870.859732 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01988, "high": 0.02002, "low": 0.01978, "close": 0.01989, "volume": 6161770.5, "close_time": 1771563599999, "quote_volume": 122525.602285, "trades": 1058, "taker_buy_base": 3531382.1, "taker_buy_quote": 70202.917137 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0199, "high": 0.02012, "low": 0.01986, "close": 0.02004, "volume": 4619141.6, "close_time": 1771567199999, "quote_volume": 92200.221187, "trades": 725, "taker_buy_base": 2246536.8, "taker_buy_quote": 44836.790459 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.02005, "high": 0.02008, "low": 0.01994, "close": 0.02006, "volume": 4403991.2, "close_time": 1771570799999, "quote_volume": 88177.820099, "trades": 773, "taker_buy_base": 2745321.9, "taker_buy_quote": 54972.429704 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.02006, "high": 0.02007, "low": 0.01981, "close": 0.01987, "volume": 2334121.8, "close_time": 1771574399999, "quote_volume": 46496.610707, "trades": 555, "taker_buy_base": 1303543.6, "taker_buy_quote": 25967.080043 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01986, "high": 0.0199, "low": 0.01979, "close": 0.01986, "volume": 1778455.6, "close_time": 1771577999999, "quote_volume": 35295.111065, "trades": 588, "taker_buy_base": 1042548.1, "taker_buy_quote": 20691.6894 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01986, "high": 0.02013, "low": 0.01986, "close": 0.02007, "volume": 8796689.5, "close_time": 1771581599999, "quote_volume": 176317.478871, "trades": 1432, "taker_buy_base": 4763330.4, "taker_buy_quote": 95457.576483 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.02006, "high": 0.0202, "low": 0.02004, "close": 0.02005, "volume": 4603212.3, "close_time": 1771585199999, "quote_volume": 92545.366922, "trades": 798, "taker_buy_base": 2366100.9, "taker_buy_quote": 47570.088655 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.02007, "high": 0.02009, "low": 0.01979, "close": 0.01983, "volume": 5484285.4, "close_time": 1771588799999, "quote_volume": 109009.988546, "trades": 830, "taker_buy_base": 2692935.6, "taker_buy_quote": 53539.698022 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01983, "high": 0.01986, "low": 0.01969, "close": 0.01983, "volume": 7325124.6, "close_time": 1771592399999, "quote_volume": 144897.100987, "trades": 970, "taker_buy_base": 4180712.7, "taker_buy_quote": 82719.824018 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.01983, "high": 0.01987, "low": 0.01944, "close": 0.01969, "volume": 6561595.0, "close_time": 1771595999999, "quote_volume": 128953.710208, "trades": 1175, "taker_buy_base": 3197009.6, "taker_buy_quote": 62870.862437 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.01968, "high": 0.01997, "low": 0.01964, "close": 0.01984, "volume": 4277557.3, "close_time": 1771599599999, "quote_volume": 84745.924379, "trades": 814, "taker_buy_base": 2059747.4, "taker_buy_quote": 40810.480839 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.01985, "high": 0.02027, "low": 0.01977, "close": 0.02019, "volume": 8665050.7, "close_time": 1771603199999, "quote_volume": 173478.177784, "trades": 1620, "taker_buy_base": 4402594.9, "taker_buy_quote": 88139.092789 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.02021, "high": 0.02039, "low": 0.02004, "close": 0.02026, "volume": 7615137.5, "close_time": 1771606799999, "quote_volume": 154008.375788, "trades": 1297, "taker_buy_base": 3143880.1, "taker_buy_quote": 63566.683801 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.02022, "high": 0.02042, "low": 0.01992, "close": 0.02042, "volume": 10670117.3, "close_time": 1771610399999, "quote_volume": 215031.559057, "trades": 1736, "taker_buy_base": 5885579.8, "taker_buy_quote": 118695.380499 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.02041, "high": 0.02053, "low": 0.02027, "close": 0.02042, "volume": 7587648.0, "close_time": 1771613999999, "quote_volume": 154783.53214, "trades": 1099, "taker_buy_base": 3870285.2, "taker_buy_quote": 78957.794301 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.02042, "high": 0.02045, "low": 0.02024, "close": 0.02032, "volume": 2479033.8, "close_time": 1771617599999, "quote_volume": 50414.318141, "trades": 442, "taker_buy_base": 983826.2, "taker_buy_quote": 20016.653781 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.02031, "high": 0.02037, "low": 0.02013, "close": 0.02019, "volume": 3484780.7, "close_time": 1771621199999, "quote_volume": 70453.87378, "trades": 612, "taker_buy_base": 1797824.0, "taker_buy_quote": 36339.113485 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0202, "high": 0.02027, "low": 0.02012, "close": 0.02015, "volume": 2474038.8, "close_time": 1771624799999, "quote_volume": 49910.793875, "trades": 443, "taker_buy_base": 1288573.1, "taker_buy_quote": 26001.549177 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.02016, "high": 0.02027, "low": 0.02002, "close": 0.02022, "volume": 2806027.1, "close_time": 1771628399999, "quote_volume": 56453.06926, "trades": 490, "taker_buy_base": 1234857.4, "taker_buy_quote": 24827.488213 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.02021, "high": 0.02038, "low": 0.0202, "close": 0.02035, "volume": 2342408.1, "close_time": 1771631999999, "quote_volume": 47551.468868, "trades": 468, "taker_buy_base": 1540170.1, "taker_buy_quote": 31274.193083 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02034, "high": 0.02034, "low": 0.02014, "close": 0.02014, "volume": 2269617.2, "close_time": 1771635599999, "quote_volume": 45875.194958, "trades": 452, "taker_buy_base": 1042121.1, "taker_buy_quote": 21058.333647 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.02014, "high": 0.02018, "low": 0.02007, "close": 0.02016, "volume": 2440221.2, "close_time": 1771639199999, "quote_volume": 49101.726551, "trades": 374, "taker_buy_base": 1099180.2, "taker_buy_quote": 22117.324407 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.02017, "high": 0.02026, "low": 0.02011, "close": 0.02016, "volume": 1772894.2, "close_time": 1771642799999, "quote_volume": 35775.643962, "trades": 330, "taker_buy_base": 820161.2, "taker_buy_quote": 16556.659497 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.02016, "high": 0.02016, "low": 0.02003, "close": 0.02015, "volume": 2506836.5, "close_time": 1771646399999, "quote_volume": 50373.550172, "trades": 411, "taker_buy_base": 1047084.9, "taker_buy_quote": 21038.857273 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02015, "high": 0.02021, "low": 0.02013, "close": 0.02018, "volume": 1135298.1, "close_time": 1771649999999, "quote_volume": 22891.223352, "trades": 198, "taker_buy_base": 842518.4, "taker_buy_quote": 16989.019845 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.02017, "high": 0.02027, "low": 0.02017, "close": 0.0202, "volume": 2070328.3, "close_time": 1771653599999, "quote_volume": 41859.47236, "trades": 304, "taker_buy_base": 1257134.3, "taker_buy_quote": 25418.466238 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.02019, "high": 0.02021, "low": 0.02003, "close": 0.02009, "volume": 1512406.0, "close_time": 1771657199999, "quote_volume": 30453.744347, "trades": 279, "taker_buy_base": 771125.4, "taker_buy_quote": 15528.346683 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.02009, "high": 0.02023, "low": 0.02004, "close": 0.02019, "volume": 1890235.9, "close_time": 1771660799999, "quote_volume": 38085.022735, "trades": 422, "taker_buy_base": 1116957.1, "taker_buy_quote": 22497.932858 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02019, "high": 0.02036, "low": 0.02017, "close": 0.02032, "volume": 2812319.7, "close_time": 1771664399999, "quote_volume": 56938.404714, "trades": 616, "taker_buy_base": 1850496.4, "taker_buy_quote": 37471.351563 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.02031, "high": 0.02044, "low": 0.02026, "close": 0.0203, "volume": 5871402.4, "close_time": 1771667999999, "quote_volume": 119468.548419, "trades": 1048, "taker_buy_base": 2594404.4, "taker_buy_quote": 52801.210836 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0203, "high": 0.02034, "low": 0.02025, "close": 0.02028, "volume": 2748128.3, "close_time": 1771671599999, "quote_volume": 55762.821682, "trades": 329, "taker_buy_base": 1158904.5, "taker_buy_quote": 23535.49973 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.02028, "high": 0.02032, "low": 0.02023, "close": 0.02027, "volume": 1883343.1, "close_time": 1771675199999, "quote_volume": 38203.257135, "trades": 386, "taker_buy_base": 992970.8, "taker_buy_quote": 20142.8425 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02027, "high": 0.02029, "low": 0.02006, "close": 0.02017, "volume": 3017551.4, "close_time": 1771678799999, "quote_volume": 60843.122421, "trades": 505, "taker_buy_base": 1415924.9, "taker_buy_quote": 28558.154176 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.02017, "high": 0.02021, "low": 0.02008, "close": 0.02021, "volume": 2005503.9, "close_time": 1771682399999, "quote_volume": 40384.027915, "trades": 296, "taker_buy_base": 912882.8, "taker_buy_quote": 18378.938724 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.02022, "high": 0.02032, "low": 0.02013, "close": 0.02014, "volume": 4323930.2, "close_time": 1771685999999, "quote_volume": 87488.812069, "trades": 545, "taker_buy_base": 2517958.8, "taker_buy_quote": 50955.783298 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.02014, "high": 0.02017, "low": 0.02005, "close": 0.02007, "volume": 2660075.6, "close_time": 1771689599999, "quote_volume": 53465.152621, "trades": 431, "taker_buy_base": 1293975.7, "taker_buy_quote": 26013.089088 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02006, "high": 0.02007, "low": 0.01986, "close": 0.01993, "volume": 4756455.7, "close_time": 1771693199999, "quote_volume": 95067.004475, "trades": 728, "taker_buy_base": 2411161.4, "taker_buy_quote": 48200.134339 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.01992, "high": 0.02009, "low": 0.0199, "close": 0.02002, "volume": 4184346.4, "close_time": 1771696799999, "quote_volume": 83708.358951, "trades": 562, "taker_buy_base": 2931930.1, "taker_buy_quote": 58648.150465 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.02002, "high": 0.02007, "low": 0.02001, "close": 0.02006, "volume": 2248742.0, "close_time": 1771700399999, "quote_volume": 45066.763123, "trades": 449, "taker_buy_base": 976926.1, "taker_buy_quote": 19574.805603 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.02007, "high": 0.02009, "low": 0.01998, "close": 0.02001, "volume": 1196121.4, "close_time": 1771703999999, "quote_volume": 23968.915651, "trades": 353, "taker_buy_base": 436554.7, "taker_buy_quote": 8753.746842 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02001, "high": 0.02005, "low": 0.0199, "close": 0.01991, "volume": 2246387.1, "close_time": 1771707599999, "quote_volume": 44864.876468, "trades": 433, "taker_buy_base": 904289.9, "taker_buy_quote": 18056.490734 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.01991, "high": 0.02003, "low": 0.01989, "close": 0.02001, "volume": 2050421.0, "close_time": 1771711199999, "quote_volume": 40895.864204, "trades": 403, "taker_buy_base": 1222270.9, "taker_buy_quote": 24374.39445 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.02001, "high": 0.02005, "low": 0.01997, "close": 0.02, "volume": 1642868.8, "close_time": 1771714799999, "quote_volume": 32875.931476, "trades": 329, "taker_buy_base": 917551.7, "taker_buy_quote": 18362.898761 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.01999, "high": 0.01999, "low": 0.01978, "close": 0.01978, "volume": 3928643.0, "close_time": 1771718399999, "quote_volume": 78033.769816, "trades": 464, "taker_buy_base": 1526707.6, "taker_buy_quote": 30360.9318 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01977, "high": 0.01977, "low": 0.01951, "close": 0.01965, "volume": 6966812.1, "close_time": 1771721999999, "quote_volume": 136813.569504, "trades": 1045, "taker_buy_base": 3627747.1, "taker_buy_quote": 71245.495087 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.01964, "high": 0.01976, "low": 0.01962, "close": 0.0197, "volume": 3195424.6, "close_time": 1771725599999, "quote_volume": 62900.73826, "trades": 450, "taker_buy_base": 2189976.6, "taker_buy_quote": 43086.101521 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.01971, "high": 0.01977, "low": 0.01954, "close": 0.01955, "volume": 3397463.0, "close_time": 1771729199999, "quote_volume": 66750.128458, "trades": 601, "taker_buy_base": 1733282.7, "taker_buy_quote": 34060.217873 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.01955, "high": 0.01964, "low": 0.01945, "close": 0.01961, "volume": 2748664.9, "close_time": 1771732799999, "quote_volume": 53758.773152, "trades": 462, "taker_buy_base": 1068484.7, "taker_buy_quote": 20909.070974 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01961, "high": 0.01967, "low": 0.01958, "close": 0.01959, "volume": 1474611.8, "close_time": 1771736399999, "quote_volume": 28941.405721, "trades": 356, "taker_buy_base": 651996.1, "taker_buy_quote": 12801.454641 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0196, "high": 0.01963, "low": 0.01938, "close": 0.0194, "volume": 6143756.9, "close_time": 1771739999999, "quote_volume": 119650.464897, "trades": 711, "taker_buy_base": 2099523.1, "taker_buy_quote": 40887.080237 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0194, "high": 0.01955, "low": 0.01938, "close": 0.01952, "volume": 4374720.6, "close_time": 1771743599999, "quote_volume": 85186.579798, "trades": 450, "taker_buy_base": 1779755.0, "taker_buy_quote": 34656.557842 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.01953, "high": 0.01961, "low": 0.0195, "close": 0.01957, "volume": 3064239.1, "close_time": 1771747199999, "quote_volume": 59915.518007, "trades": 412, "taker_buy_base": 1802226.1, "taker_buy_quote": 35256.072956 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01958, "high": 0.01962, "low": 0.01936, "close": 0.01939, "volume": 8300657.5, "close_time": 1771750799999, "quote_volume": 161553.358595, "trades": 673, "taker_buy_base": 3389547.5, "taker_buy_quote": 66042.629144 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.01939, "high": 0.0195, "low": 0.01937, "close": 0.0195, "volume": 3899667.0, "close_time": 1771754399999, "quote_volume": 75709.303341, "trades": 497, "taker_buy_base": 2006027.9, "taker_buy_quote": 38943.002652 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.01951, "high": 0.01957, "low": 0.01943, "close": 0.01946, "volume": 1886915.8, "close_time": 1771757999999, "quote_volume": 36811.639183, "trades": 293, "taker_buy_base": 856248.7, "taker_buy_quote": 16703.849912 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.01946, "high": 0.01952, "low": 0.0194, "close": 0.01943, "volume": 3225134.9, "close_time": 1771761599999, "quote_volume": 62764.036429, "trades": 354, "taker_buy_base": 1665047.9, "taker_buy_quote": 32412.234698 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01942, "high": 0.01943, "low": 0.01915, "close": 0.01922, "volume": 4582333.8, "close_time": 1771765199999, "quote_volume": 88161.338753, "trades": 607, "taker_buy_base": 2152296.7, "taker_buy_quote": 41400.721143 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.01921, "high": 0.01924, "low": 0.01904, "close": 0.0191, "volume": 4277126.7, "close_time": 1771768799999, "quote_volume": 81821.741746, "trades": 615, "taker_buy_base": 2060534.1, "taker_buy_quote": 39411.615721 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.01909, "high": 0.01912, "low": 0.01893, "close": 0.01904, "volume": 10219563.0, "close_time": 1771772399999, "quote_volume": 194606.066234, "trades": 1015, "taker_buy_base": 4135694.8, "taker_buy_quote": 78816.924501 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.01904, "high": 0.01914, "low": 0.01894, "close": 0.0191, "volume": 3906269.0, "close_time": 1771775999999, "quote_volume": 74353.809806, "trades": 626, "taker_buy_base": 2024968.0, "taker_buy_quote": 38530.73545 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0191, "high": 0.01921, "low": 0.01907, "close": 0.0192, "volume": 2792922.2, "close_time": 1771779599999, "quote_volume": 53388.062075, "trades": 492, "taker_buy_base": 1897298.4, "taker_buy_quote": 36267.722107 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.01921, "high": 0.01923, "low": 0.01909, "close": 0.01918, "volume": 2059579.6, "close_time": 1771783199999, "quote_volume": 39470.969138, "trades": 391, "taker_buy_base": 716379.7, "taker_buy_quote": 13730.569384 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.01918, "high": 0.01926, "low": 0.01915, "close": 0.01923, "volume": 1171895.7, "close_time": 1771786799999, "quote_volume": 22511.588061, "trades": 304, "taker_buy_base": 572689.4, "taker_buy_quote": 11005.214096 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.01923, "high": 0.01935, "low": 0.01922, "close": 0.01934, "volume": 1079899.2, "close_time": 1771790399999, "quote_volume": 20817.209514, "trades": 362, "taker_buy_base": 506643.6, "taker_buy_quote": 9766.600578 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01932, "high": 0.01935, "low": 0.01914, "close": 0.01917, "volume": 1435181.6, "close_time": 1771793999999, "quote_volume": 27622.542044, "trades": 261, "taker_buy_base": 612420.7, "taker_buy_quote": 11779.869761 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.01917, "high": 0.01921, "low": 0.01908, "close": 0.01916, "volume": 4063306.2, "close_time": 1771797599999, "quote_volume": 77872.473371, "trades": 418, "taker_buy_base": 2086714.7, "taker_buy_quote": 39983.717498 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.01915, "high": 0.01921, "low": 0.01908, "close": 0.01914, "volume": 2391737.7, "close_time": 1771801199999, "quote_volume": 45775.25833, "trades": 416, "taker_buy_base": 1494730.4, "taker_buy_quote": 28610.50177 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.01914, "high": 0.01924, "low": 0.01904, "close": 0.01913, "volume": 1397410.0, "close_time": 1771804799999, "quote_volume": 26737.616076, "trades": 377, "taker_buy_base": 819548.3, "taker_buy_quote": 15682.881437 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01915, "high": 0.01916, "low": 0.01873, "close": 0.01879, "volume": 9895834.4, "close_time": 1771808399999, "quote_volume": 186953.08962, "trades": 1394, "taker_buy_base": 4049095.6, "taker_buy_quote": 76429.891106 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.01881, "high": 0.01883, "low": 0.01792, "close": 0.01795, "volume": 25848076.4, "close_time": 1771811999999, "quote_volume": 471295.43356, "trades": 4000, "taker_buy_base": 13831136.4, "taker_buy_quote": 252156.507464 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.01795, "high": 0.01821, "low": 0.01786, "close": 0.01818, "volume": 4931678.7, "close_time": 1771815599999, "quote_volume": 88910.368096, "trades": 962, "taker_buy_base": 2320249.9, "taker_buy_quote": 41844.45576 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.01818, "high": 0.01833, "low": 0.01814, "close": 0.01826, "volume": 3556265.7, "close_time": 1771819199999, "quote_volume": 64864.006964, "trades": 747, "taker_buy_base": 1390286.6, "taker_buy_quote": 25384.6763 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01827, "high": 0.01834, "low": 0.01822, "close": 0.01824, "volume": 2029078.3, "close_time": 1771822799999, "quote_volume": 37074.077745, "trades": 703, "taker_buy_base": 1005373.3, "taker_buy_quote": 18372.768772 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.01824, "high": 0.01846, "low": 0.01824, "close": 0.01843, "volume": 3096925.7, "close_time": 1771826399999, "quote_volume": 56831.762983, "trades": 691, "taker_buy_base": 2144548.8, "taker_buy_quote": 39356.481215 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.01844, "high": 0.01882, "low": 0.01843, "close": 0.01878, "volume": 3864000.1, "close_time": 1771829999999, "quote_volume": 72274.664868, "trades": 1103, "taker_buy_base": 1950711.0, "taker_buy_quote": 36513.254785 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.01876, "high": 0.01884, "low": 0.01873, "close": 0.01882, "volume": 2439479.6, "close_time": 1771833599999, "quote_volume": 45811.822663, "trades": 720, "taker_buy_base": 1292244.5, "taker_buy_quote": 24274.378069 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01882, "high": 0.01893, "low": 0.01881, "close": 0.01885, "volume": 2639678.6, "close_time": 1771837199999, "quote_volume": 49789.983748, "trades": 718, "taker_buy_base": 1255996.7, "taker_buy_quote": 23693.409921 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.01886, "high": 0.01933, "low": 0.01886, "close": 0.01928, "volume": 5076413.7, "close_time": 1771840799999, "quote_volume": 97035.082759, "trades": 1408, "taker_buy_base": 2775734.1, "taker_buy_quote": 53052.04782 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.01928, "high": 0.01948, "low": 0.01927, "close": 0.01942, "volume": 3505463.7, "close_time": 1771844399999, "quote_volume": 67855.7522, "trades": 883, "taker_buy_base": 1597248.9, "taker_buy_quote": 30940.487646 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.01941, "high": 0.0212, "low": 0.0194, "close": 0.02041, "volume": 135952441.0, "close_time": 1771847999999, "quote_volume": 2757244.445829, "trades": 21874, "taker_buy_base": 65765101.6, "taker_buy_quote": 1330218.214605 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.02043, "high": 0.02068, "low": 0.01945, "close": 0.01987, "volume": 32983084.5, "close_time": 1771851599999, "quote_volume": 662650.782622, "trades": 6296, "taker_buy_base": 15344725.2, "taker_buy_quote": 308382.26467 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.01988, "high": 0.02079, "low": 0.01988, "close": 0.02028, "volume": 38310610.5, "close_time": 1771855199999, "quote_volume": 779393.944064, "trades": 5688, "taker_buy_base": 20062593.9, "taker_buy_quote": 408161.904657 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.02028, "high": 0.02061, "low": 0.01975, "close": 0.01985, "volume": 30736603.7, "close_time": 1771858799999, "quote_volume": 619815.899983, "trades": 4686, "taker_buy_base": 14428125.3, "taker_buy_quote": 291187.003303 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.01987, "high": 0.01994, "low": 0.01962, "close": 0.01977, "volume": 18931394.3, "close_time": 1771862399999, "quote_volume": 374226.837461, "trades": 3198, "taker_buy_base": 10043747.8, "taker_buy_quote": 198614.280026 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01976, "high": 0.01983, "low": 0.01946, "close": 0.01957, "volume": 20797337.6, "close_time": 1771865999999, "quote_volume": 409001.980383, "trades": 3514, "taker_buy_base": 13245861.8, "taker_buy_quote": 260571.806045 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.01957, "high": 0.01961, "low": 0.01922, "close": 0.0196, "volume": 18316023.0, "close_time": 1771869599999, "quote_volume": 355277.416344, "trades": 3495, "taker_buy_base": 10766935.8, "taker_buy_quote": 208929.440994 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.01961, "high": 0.01975, "low": 0.0195, "close": 0.01961, "volume": 10114647.2, "close_time": 1771873199999, "quote_volume": 198486.244303, "trades": 1644, "taker_buy_base": 5605413.0, "taker_buy_quote": 110017.353828 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.01961, "high": 0.01969, "low": 0.01945, "close": 0.01951, "volume": 9464830.8, "close_time": 1771876799999, "quote_volume": 185019.56208, "trades": 1613, "taker_buy_base": 5687518.5, "taker_buy_quote": 111199.76913 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01951, "high": 0.01965, "low": 0.01939, "close": 0.0195, "volume": 5871767.7, "close_time": 1771880399999, "quote_volume": 114611.411467, "trades": 1271, "taker_buy_base": 2900043.8, "taker_buy_quote": 56609.957447 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0195, "high": 0.02015, "low": 0.0195, "close": 0.01988, "volume": 16624791.5, "close_time": 1771883999999, "quote_volume": 331198.567422, "trades": 2938, "taker_buy_base": 8248294.1, "taker_buy_quote": 164181.235156 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.01987, "high": 0.02003, "low": 0.0196, "close": 0.0196, "volume": 9143296.2, "close_time": 1771887599999, "quote_volume": 181547.722883, "trades": 1554, "taker_buy_base": 3364317.9, "taker_buy_quote": 66823.863914 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0196, "high": 0.02005, "low": 0.0196, "close": 0.01992, "volume": 4538950.5, "close_time": 1771891199999, "quote_volume": 90192.310776, "trades": 1283, "taker_buy_base": 2407994.7, "taker_buy_quote": 47844.350713 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01992, "high": 0.02, "low": 0.01954, "close": 0.01999, "volume": 14368888.8, "close_time": 1771894799999, "quote_volume": 284386.357637, "trades": 2613, "taker_buy_base": 6657790.4, "taker_buy_quote": 131911.299698 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.01999, "high": 0.01999, "low": 0.01944, "close": 0.01988, "volume": 14086389.6, "close_time": 1771898399999, "quote_volume": 278097.576923, "trades": 2733, "taker_buy_base": 7123833.6, "taker_buy_quote": 140721.380937 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.01988, "high": 0.01995, "low": 0.01934, "close": 0.01936, "volume": 7088544.4, "close_time": 1771901999999, "quote_volume": 139082.364862, "trades": 1529, "taker_buy_base": 3013886.6, "taker_buy_quote": 59158.929963 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.01936, "high": 0.01936, "low": 0.01894, "close": 0.01903, "volume": 9216759.4, "close_time": 1771905599999, "quote_volume": 175955.024289, "trades": 1821, "taker_buy_base": 4249843.8, "taker_buy_quote": 81070.445526 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01903, "high": 0.01915, "low": 0.01883, "close": 0.01897, "volume": 7584822.7, "close_time": 1771909199999, "quote_volume": 144302.727131, "trades": 1529, "taker_buy_base": 4009963.4, "taker_buy_quote": 76305.849536 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.01897, "high": 0.01907, "low": 0.01879, "close": 0.01898, "volume": 5418298.0, "close_time": 1771912799999, "quote_volume": 102505.770443, "trades": 1008, "taker_buy_base": 2944961.4, "taker_buy_quote": 55701.950581 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.01898, "high": 0.01914, "low": 0.01875, "close": 0.01876, "volume": 6398739.8, "close_time": 1771916399999, "quote_volume": 121380.368617, "trades": 1034, "taker_buy_base": 3120808.7, "taker_buy_quote": 59104.523202 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.01876, "high": 0.01886, "low": 0.01863, "close": 0.01871, "volume": 4390494.7, "close_time": 1771919999999, "quote_volume": 82327.333625, "trades": 932, "taker_buy_base": 2051402.6, "taker_buy_quote": 38459.294211 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01871, "high": 0.01871, "low": 0.01848, "close": 0.01859, "volume": 8918152.1, "close_time": 1771923599999, "quote_volume": 165673.278422, "trades": 1424, "taker_buy_base": 3352703.1, "taker_buy_quote": 62256.408119 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.01857, "high": 0.01875, "low": 0.0185, "close": 0.01874, "volume": 6163558.2, "close_time": 1771927199999, "quote_volume": 114591.845506, "trades": 1401, "taker_buy_base": 3447594.6, "taker_buy_quote": 64043.751881 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.01873, "high": 0.01885, "low": 0.01868, "close": 0.01883, "volume": 5413695.9, "close_time": 1771930799999, "quote_volume": 101668.227802, "trades": 1048, "taker_buy_base": 1715934.0, "taker_buy_quote": 32247.995148 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.01884, "high": 0.01896, "low": 0.0188, "close": 0.01892, "volume": 5469793.4, "close_time": 1771934399999, "quote_volume": 103218.221924, "trades": 1540, "taker_buy_base": 2784796.1, "taker_buy_quote": 52571.499506 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01892, "high": 0.01913, "low": 0.01889, "close": 0.01903, "volume": 4401829.6, "close_time": 1771937999999, "quote_volume": 83716.156886, "trades": 1507, "taker_buy_base": 2120549.4, "taker_buy_quote": 40344.23551 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.01903, "high": 0.01904, "low": 0.01865, "close": 0.01886, "volume": 7648660.7, "close_time": 1771941599999, "quote_volume": 143964.153443, "trades": 2104, "taker_buy_base": 3380920.9, "taker_buy_quote": 63629.26681 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.01886, "high": 0.0191, "low": 0.0187, "close": 0.01903, "volume": 5962794.5, "close_time": 1771945199999, "quote_volume": 112681.489736, "trades": 2223, "taker_buy_base": 3134481.6, "taker_buy_quote": 59260.626708 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.01903, "high": 0.01936, "low": 0.01899, "close": 0.01929, "volume": 6211908.5, "close_time": 1771948799999, "quote_volume": 119169.377086, "trades": 1751, "taker_buy_base": 3941332.9, "taker_buy_quote": 75658.802338 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01928, "high": 0.01947, "low": 0.01895, "close": 0.01925, "volume": 6432211.2, "close_time": 1771952399999, "quote_volume": 123382.679535, "trades": 2270, "taker_buy_base": 2294456.3, "taker_buy_quote": 43998.511368 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.01925, "high": 0.01928, "low": 0.01913, "close": 0.01923, "volume": 5073344.0, "close_time": 1771955999999, "quote_volume": 97427.718814, "trades": 1519, "taker_buy_base": 2833072.5, "taker_buy_quote": 54416.034605 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.01922, "high": 0.01929, "low": 0.01912, "close": 0.0192, "volume": 5112789.8, "close_time": 1771959599999, "quote_volume": 98179.224738, "trades": 1025, "taker_buy_base": 1749608.5, "taker_buy_quote": 33585.446428 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.01919, "high": 0.01936, "low": 0.01915, "close": 0.01917, "volume": 4068696.0, "close_time": 1771963199999, "quote_volume": 78420.149619, "trades": 1367, "taker_buy_base": 2095848.5, "taker_buy_quote": 40418.540394 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01918, "high": 0.01927, "low": 0.01914, "close": 0.01922, "volume": 2419258.7, "close_time": 1771966799999, "quote_volume": 46455.861275, "trades": 637, "taker_buy_base": 1152775.8, "taker_buy_quote": 22155.310254 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.01922, "high": 0.01924, "low": 0.01906, "close": 0.01923, "volume": 2214169.6, "close_time": 1771970399999, "quote_volume": 42366.849633, "trades": 648, "taker_buy_base": 1001880.2, "taker_buy_quote": 19157.094584 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.01922, "high": 0.01933, "low": 0.01921, "close": 0.01928, "volume": 3358812.1, "close_time": 1771973999999, "quote_volume": 64741.411886, "trades": 939, "taker_buy_base": 1281669.1, "taker_buy_quote": 24687.565726 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.01929, "high": 0.01934, "low": 0.0191, "close": 0.01913, "volume": 3144783.5, "close_time": 1771977599999, "quote_volume": 60397.198235, "trades": 770, "taker_buy_base": 1585221.6, "taker_buy_quote": 30462.238804 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01914, "high": 0.01977, "low": 0.01906, "close": 0.01967, "volume": 8606639.6, "close_time": 1771981199999, "quote_volume": 167562.218077, "trades": 3019, "taker_buy_base": 4953639.9, "taker_buy_quote": 96472.760747 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.01967, "high": 0.02028, "low": 0.01954, "close": 0.02015, "volume": 17585488.5, "close_time": 1771984799999, "quote_volume": 351440.816151, "trades": 3549, "taker_buy_base": 9213216.1, "taker_buy_quote": 184145.752158 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.02015, "high": 0.02053, "low": 0.01997, "close": 0.01999, "volume": 17890695.2, "close_time": 1771988399999, "quote_volume": 363255.90841, "trades": 3104, "taker_buy_base": 7749417.2, "taker_buy_quote": 157458.05683 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.01999, "high": 0.02003, "low": 0.0197, "close": 0.01975, "volume": 6004670.0, "close_time": 1771991999999, "quote_volume": 119085.41375, "trades": 1350, "taker_buy_base": 2392172.2, "taker_buy_quote": 47462.696813 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01974, "high": 0.01993, "low": 0.01968, "close": 0.01989, "volume": 4296749.9, "close_time": 1771995599999, "quote_volume": 85082.042834, "trades": 1093, "taker_buy_base": 2200229.1, "taker_buy_quote": 43567.506721 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0199, "high": 0.01998, "low": 0.01975, "close": 0.01986, "volume": 5047006.2, "close_time": 1771999199999, "quote_volume": 100273.782553, "trades": 1182, "taker_buy_base": 2443594.4, "taker_buy_quote": 48558.137113 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.01987, "high": 0.02015, "low": 0.01986, "close": 0.01998, "volume": 10071585.5, "close_time": 1772002799999, "quote_volume": 201666.531956, "trades": 1818, "taker_buy_base": 3992304.2, "taker_buy_quote": 79836.257335 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.01999, "high": 0.0201, "low": 0.01988, "close": 0.0201, "volume": 7346787.9, "close_time": 1772006399999, "quote_volume": 146929.565688, "trades": 1343, "taker_buy_base": 4171920.5, "taker_buy_quote": 83396.844248 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0201, "high": 0.02016, "low": 0.01996, "close": 0.02007, "volume": 4262303.3, "close_time": 1772009999999, "quote_volume": 85486.205059, "trades": 1126, "taker_buy_base": 1783473.1, "taker_buy_quote": 35770.157409 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.02007, "high": 0.02007, "low": 0.01991, "close": 0.01993, "volume": 7038909.4, "close_time": 1772013599999, "quote_volume": 140662.123375, "trades": 1020, "taker_buy_base": 4301105.0, "taker_buy_quote": 85950.769493 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.01994, "high": 0.01998, "low": 0.0198, "close": 0.01981, "volume": 3096766.7, "close_time": 1772017199999, "quote_volume": 61536.646264, "trades": 943, "taker_buy_base": 1160422.2, "taker_buy_quote": 23053.298837 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.01981, "high": 0.01989, "low": 0.01977, "close": 0.01981, "volume": 2449850.7, "close_time": 1772020799999, "quote_volume": 48565.185525, "trades": 896, "taker_buy_base": 863946.9, "taker_buy_quote": 17128.498826 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0198, "high": 0.01993, "low": 0.01972, "close": 0.01988, "volume": 6408477.9, "close_time": 1772024399999, "quote_volume": 127143.231749, "trades": 1251, "taker_buy_base": 3424761.9, "taker_buy_quote": 67967.353631 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.01988, "high": 0.01999, "low": 0.01985, "close": 0.01989, "volume": 6737853.2, "close_time": 1772027999999, "quote_volume": 134185.770903, "trades": 1679, "taker_buy_base": 2406909.5, "taker_buy_quote": 47936.909002 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.01989, "high": 0.02017, "low": 0.01989, "close": 0.02016, "volume": 6447576.3, "close_time": 1772031599999, "quote_volume": 129155.116078, "trades": 1848, "taker_buy_base": 3320116.4, "taker_buy_quote": 66513.619393 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.02016, "high": 0.02038, "low": 0.02004, "close": 0.02037, "volume": 10557072.3, "close_time": 1772035199999, "quote_volume": 213205.080955, "trades": 2437, "taker_buy_base": 5939719.3, "taker_buy_quote": 119936.788633 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02036, "high": 0.0206, "low": 0.0203, "close": 0.02055, "volume": 12207332.9, "close_time": 1772038799999, "quote_volume": 249806.768389, "trades": 3361, "taker_buy_base": 6385656.6, "taker_buy_quote": 130769.587453 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.02057, "high": 0.02063, "low": 0.02044, "close": 0.02059, "volume": 16130833.0, "close_time": 1772042399999, "quote_volume": 331703.714862, "trades": 4230, "taker_buy_base": 8249810.2, "taker_buy_quote": 169704.72944 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.02058, "high": 0.02067, "low": 0.02038, "close": 0.02061, "volume": 11458199.5, "close_time": 1772045999999, "quote_volume": 235538.518234, "trades": 2235, "taker_buy_base": 6105703.3, "taker_buy_quote": 125565.837065 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0206, "high": 0.02066, "low": 0.02044, "close": 0.02063, "volume": 6061626.4, "close_time": 1772049599999, "quote_volume": 124432.545852, "trades": 1401, "taker_buy_base": 2469607.1, "taker_buy_quote": 50733.664503 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02064, "high": 0.02081, "low": 0.02053, "close": 0.02065, "volume": 5641656.5, "close_time": 1772053199999, "quote_volume": 116678.791042, "trades": 1334, "taker_buy_base": 2721523.8, "taker_buy_quote": 56326.103089 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.02066, "high": 0.02082, "low": 0.02036, "close": 0.02049, "volume": 11803285.7, "close_time": 1772056799999, "quote_volume": 242333.940203, "trades": 2187, "taker_buy_base": 5686898.9, "taker_buy_quote": 116689.789927 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0205, "high": 0.02061, "low": 0.02015, "close": 0.02028, "volume": 8199804.2, "close_time": 1772060399999, "quote_volume": 167105.736917, "trades": 1975, "taker_buy_base": 3709007.3, "taker_buy_quote": 75563.49732 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.02028, "high": 0.02029, "low": 0.0197, "close": 0.01996, "volume": 8920822.6, "close_time": 1772063999999, "quote_volume": 178354.166761, "trades": 2485, "taker_buy_base": 3628983.4, "taker_buy_quote": 72532.778335 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01996, "high": 0.02007, "low": 0.01976, "close": 0.01996, "volume": 7544521.6, "close_time": 1772067599999, "quote_volume": 150395.493696, "trades": 1814, "taker_buy_base": 3485346.6, "taker_buy_quote": 69455.617588 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.01995, "high": 0.02019, "low": 0.01992, "close": 0.01993, "volume": 5210779.7, "close_time": 1772071199999, "quote_volume": 104616.554004, "trades": 1410, "taker_buy_base": 2424166.7, "taker_buy_quote": 48630.853943 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.01993, "high": 0.02001, "low": 0.01974, "close": 0.01999, "volume": 5817451.0, "close_time": 1772074799999, "quote_volume": 115619.620858, "trades": 1515, "taker_buy_base": 3569484.1, "taker_buy_quote": 70905.718027 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.01998, "high": 0.02022, "low": 0.01993, "close": 0.02015, "volume": 6465573.1, "close_time": 1772078399999, "quote_volume": 129742.99981, "trades": 2026, "taker_buy_base": 3853258.4, "taker_buy_quote": 77319.214051 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02014, "high": 0.0202, "low": 0.01996, "close": 0.02013, "volume": 7327786.7, "close_time": 1772081999999, "quote_volume": 147424.221286, "trades": 2189, "taker_buy_base": 3737756.2, "taker_buy_quote": 75198.627977 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.02013, "high": 0.02013, "low": 0.01982, "close": 0.02001, "volume": 6076349.2, "close_time": 1772085599999, "quote_volume": 121509.650836, "trades": 1656, "taker_buy_base": 2931658.9, "taker_buy_quote": 58599.730063 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.02, "high": 0.02013, "low": 0.01996, "close": 0.0201, "volume": 5893925.7, "close_time": 1772089199999, "quote_volume": 118065.523362, "trades": 1269, "taker_buy_base": 2709959.3, "taker_buy_quote": 54282.859203 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.02009, "high": 0.02017, "low": 0.02003, "close": 0.02005, "volume": 3087622.8, "close_time": 1772092799999, "quote_volume": 62040.640005, "trades": 1229, "taker_buy_base": 1309518.5, "taker_buy_quote": 26318.739972 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02005, "high": 0.02015, "low": 0.01996, "close": 0.01998, "volume": 4828393.6, "close_time": 1772096399999, "quote_volume": 96836.527354, "trades": 1349, "taker_buy_base": 2016395.5, "taker_buy_quote": 40433.847973 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.01997, "high": 0.02018, "low": 0.01995, "close": 0.02012, "volume": 6632485.1, "close_time": 1772099999999, "quote_volume": 133384.623285, "trades": 2334, "taker_buy_base": 4086215.0, "taker_buy_quote": 82170.423625 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.02011, "high": 0.02013, "low": 0.01978, "close": 0.01982, "volume": 7411059.6, "close_time": 1772103599999, "quote_volume": 147506.444568, "trades": 1388, "taker_buy_base": 3223649.2, "taker_buy_quote": 64205.067883 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.01982, "high": 0.01988, "low": 0.01975, "close": 0.01981, "volume": 4821024.1, "close_time": 1772107199999, "quote_volume": 95407.990234, "trades": 1097, "taker_buy_base": 2420516.8, "taker_buy_quote": 47920.070318 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0198, "high": 0.02007, "low": 0.0198, "close": 0.02005, "volume": 1911402.0, "close_time": 1772110799999, "quote_volume": 38104.353829, "trades": 800, "taker_buy_base": 1060670.4, "taker_buy_quote": 21144.678343 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.02004, "high": 0.02006, "low": 0.01975, "close": 0.01982, "volume": 2569577.8, "close_time": 1772114399999, "quote_volume": 51149.180952, "trades": 782, "taker_buy_base": 1050115.0, "taker_buy_quote": 20891.092875 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.01981, "high": 0.01989, "low": 0.01958, "close": 0.01978, "volume": 12177016.5, "close_time": 1772117999999, "quote_volume": 240342.716031, "trades": 3358, "taker_buy_base": 6408244.8, "taker_buy_quote": 126573.997775 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.01979, "high": 0.01988, "low": 0.01954, "close": 0.01979, "volume": 14362552.3, "close_time": 1772121599999, "quote_volume": 283026.608976, "trades": 3961, "taker_buy_base": 7586779.7, "taker_buy_quote": 149597.428673 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01978, "high": 0.01982, "low": 0.01903, "close": 0.01907, "volume": 17372215.8, "close_time": 1772125199999, "quote_volume": 335882.15253, "trades": 3948, "taker_buy_base": 7054507.9, "taker_buy_quote": 136696.389599 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.01906, "high": 0.01923, "low": 0.01904, "close": 0.01913, "volume": 6888569.9, "close_time": 1772128799999, "quote_volume": 131864.888294, "trades": 1712, "taker_buy_base": 2791816.7, "taker_buy_quote": 53436.666714 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.01913, "high": 0.01948, "low": 0.01906, "close": 0.01948, "volume": 6211084.1, "close_time": 1772132399999, "quote_volume": 119690.09522, "trades": 2126, "taker_buy_base": 3496384.5, "taker_buy_quote": 67447.349074 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.01948, "high": 0.01969, "low": 0.01943, "close": 0.01959, "volume": 12307315.6, "close_time": 1772135999999, "quote_volume": 240765.089612, "trades": 2332, "taker_buy_base": 5561562.0, "taker_buy_quote": 108904.248004 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01959, "high": 0.01966, "low": 0.01944, "close": 0.01947, "volume": 5545908.9, "close_time": 1772139599999, "quote_volume": 108399.168316, "trades": 998, "taker_buy_base": 2457227.6, "taker_buy_quote": 48071.062295 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.01946, "high": 0.01967, "low": 0.01942, "close": 0.01965, "volume": 3312675.1, "close_time": 1772143199999, "quote_volume": 64832.668038, "trades": 855, "taker_buy_base": 1607633.3, "taker_buy_quote": 31479.997349 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.01964, "high": 0.01979, "low": 0.01959, "close": 0.01978, "volume": 2387736.7, "close_time": 1772146799999, "quote_volume": 47017.935407, "trades": 644, "taker_buy_base": 925213.5, "taker_buy_quote": 18221.070986 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.01979, "high": 0.0199, "low": 0.01978, "close": 0.0198, "volume": 2720640.0, "close_time": 1772150399999, "quote_volume": 53982.958447, "trades": 609, "taker_buy_base": 1016955.2, "taker_buy_quote": 20174.124799 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01981, "high": 0.01985, "low": 0.0197, "close": 0.01972, "volume": 3439118.9, "close_time": 1772153999999, "quote_volume": 67949.228845, "trades": 804, "taker_buy_base": 1303737.3, "taker_buy_quote": 25757.701482 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.01972, "high": 0.01972, "low": 0.0195, "close": 0.01962, "volume": 3293623.5, "close_time": 1772157599999, "quote_volume": 64539.897269, "trades": 917, "taker_buy_base": 1476905.3, "taker_buy_quote": 28929.944654 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.01963, "high": 0.01979, "low": 0.01958, "close": 0.01965, "volume": 11381251.9, "close_time": 1772161199999, "quote_volume": 224234.687347, "trades": 1487, "taker_buy_base": 8562343.1, "taker_buy_quote": 168729.760813 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.01966, "high": 0.0198, "low": 0.01953, "close": 0.01977, "volume": 5210382.7, "close_time": 1772164799999, "quote_volume": 102430.646707, "trades": 1221, "taker_buy_base": 1824808.1, "taker_buy_quote": 35888.3026 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.01978, "high": 0.02007, "low": 0.01977, "close": 0.01994, "volume": 6934717.3, "close_time": 1772168399999, "quote_volume": 138218.127188, "trades": 1954, "taker_buy_base": 3536630.7, "taker_buy_quote": 70509.916917 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.01995, "high": 0.02011, "low": 0.01985, "close": 0.01988, "volume": 4289807.7, "close_time": 1772171999999, "quote_volume": 85634.932897, "trades": 1436, "taker_buy_base": 1564558.7, "taker_buy_quote": 31238.694471 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.01988, "high": 0.01991, "low": 0.01978, "close": 0.01981, "volume": 5525912.4, "close_time": 1772175599999, "quote_volume": 109644.020356, "trades": 1209, "taker_buy_base": 3102839.4, "taker_buy_quote": 61573.699504 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.01981, "high": 0.01997, "low": 0.01968, "close": 0.01991, "volume": 3740668.4, "close_time": 1772179199999, "quote_volume": 74022.231534, "trades": 1055, "taker_buy_base": 1635939.5, "taker_buy_quote": 32385.584114 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0199, "high": 0.02003, "low": 0.01982, "close": 0.01991, "volume": 4656538.1, "close_time": 1772182799999, "quote_volume": 92853.914415, "trades": 1057, "taker_buy_base": 1709961.1, "taker_buy_quote": 34104.702464 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.01991, "high": 0.01996, "low": 0.01978, "close": 0.01989, "volume": 6544140.2, "close_time": 1772186399999, "quote_volume": 130133.382351, "trades": 1462, "taker_buy_base": 3497991.8, "taker_buy_quote": 69560.422045 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.01989, "high": 0.01995, "low": 0.01967, "close": 0.01978, "volume": 8769197.1, "close_time": 1772189999999, "quote_volume": 173706.029525, "trades": 2284, "taker_buy_base": 3769407.6, "taker_buy_quote": 74684.447911 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.01979, "high": 0.01988, "low": 0.01947, "close": 0.01952, "volume": 7090141.8, "close_time": 1772193599999, "quote_volume": 139387.543487, "trades": 1869, "taker_buy_base": 3035801.9, "taker_buy_quote": 59639.493575 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01952, "high": 0.01962, "low": 0.01943, "close": 0.01952, "volume": 6972877.0, "close_time": 1772197199999, "quote_volume": 136040.391888, "trades": 1820, "taker_buy_base": 3031726.7, "taker_buy_quote": 59178.805301 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.01953, "high": 0.01961, "low": 0.01931, "close": 0.01954, "volume": 5267885.0, "close_time": 1772200799999, "quote_volume": 102449.461177, "trades": 1755, "taker_buy_base": 2339751.2, "taker_buy_quote": 45537.506501 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.01953, "high": 0.01961, "low": 0.01938, "close": 0.01942, "volume": 4281122.7, "close_time": 1772204399999, "quote_volume": 83453.72484, "trades": 960, "taker_buy_base": 1216776.2, "taker_buy_quote": 23722.426834 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0194, "high": 0.01956, "low": 0.01934, "close": 0.01941, "volume": 2367035.1, "close_time": 1772207999999, "quote_volume": 46052.572753, "trades": 937, "taker_buy_base": 1437602.0, "taker_buy_quote": 27978.936965 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01941, "high": 0.01946, "low": 0.01925, "close": 0.01926, "volume": 4145540.9, "close_time": 1772211599999, "quote_volume": 80113.435253, "trades": 1306, "taker_buy_base": 1542568.3, "taker_buy_quote": 29830.283945 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.01928, "high": 0.01942, "low": 0.01907, "close": 0.01942, "volume": 2800344.3, "close_time": 1772215199999, "quote_volume": 53785.709391, "trades": 1282, "taker_buy_base": 1515470.6, "taker_buy_quote": 29121.216121 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0194, "high": 0.01943, "low": 0.01923, "close": 0.01925, "volume": 1034181.6, "close_time": 1772218799999, "quote_volume": 19992.045363, "trades": 563, "taker_buy_base": 325012.4, "taker_buy_quote": 6284.701158 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.01924, "high": 0.01926, "low": 0.01902, "close": 0.01909, "volume": 1506119.8, "close_time": 1772222399999, "quote_volume": 28791.378063, "trades": 596, "taker_buy_base": 798869.4, "taker_buy_quote": 15281.361136 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01908, "high": 0.0193, "low": 0.01907, "close": 0.01918, "volume": 5288509.1, "close_time": 1772225999999, "quote_volume": 101576.259653, "trades": 1090, "taker_buy_base": 3449598.0, "taker_buy_quote": 66318.193592 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.01918, "high": 0.01923, "low": 0.01908, "close": 0.01913, "volume": 1428480.4, "close_time": 1772229599999, "quote_volume": 27360.190549, "trades": 479, "taker_buy_base": 485206.5, "taker_buy_quote": 9298.072613 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.01914, "high": 0.01919, "low": 0.01888, "close": 0.01913, "volume": 4683656.8, "close_time": 1772233199999, "quote_volume": 89025.091133, "trades": 763, "taker_buy_base": 3074259.9, "taker_buy_quote": 58386.000862 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.01914, "high": 0.01927, "low": 0.01914, "close": 0.01926, "volume": 1953995.6, "close_time": 1772236799999, "quote_volume": 37525.428899, "trades": 520, "taker_buy_base": 960383.5, "taker_buy_quote": 18447.229166 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01926, "high": 0.01957, "low": 0.01921, "close": 0.0194, "volume": 6832938.7, "close_time": 1772240399999, "quote_volume": 132744.116542, "trades": 1742, "taker_buy_base": 3654372.2, "taker_buy_quote": 70982.584268 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.01939, "high": 0.01942, "low": 0.01916, "close": 0.01921, "volume": 2265817.3, "close_time": 1772243999999, "quote_volume": 43651.543473, "trades": 561, "taker_buy_base": 886039.9, "taker_buy_quote": 17065.386944 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0192, "high": 0.01943, "low": 0.01918, "close": 0.01935, "volume": 2426098.0, "close_time": 1772247599999, "quote_volume": 46974.541394, "trades": 719, "taker_buy_base": 1002311.0, "taker_buy_quote": 19395.485937 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.01936, "high": 0.01943, "low": 0.01932, "close": 0.01936, "volume": 2411539.1, "close_time": 1772251199999, "quote_volume": 46692.856015, "trades": 652, "taker_buy_base": 911679.5, "taker_buy_quote": 17643.398118 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.01936, "high": 0.0194, "low": 0.01917, "close": 0.01932, "volume": 2651601.5, "close_time": 1772254799999, "quote_volume": 51162.89873, "trades": 900, "taker_buy_base": 1144273.6, "taker_buy_quote": 22067.708511 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.01932, "high": 0.01938, "low": 0.01914, "close": 0.01919, "volume": 3142246.5, "close_time": 1772258399999, "quote_volume": 60420.047004, "trades": 1046, "taker_buy_base": 1507047.9, "taker_buy_quote": 28969.777618 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.01918, "high": 0.01919, "low": 0.01804, "close": 0.0181, "volume": 25114437.1, "close_time": 1772261999999, "quote_volume": 466157.476717, "trades": 7082, "taker_buy_base": 11196587.2, "taker_buy_quote": 207905.173647 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0181, "high": 0.0185, "low": 0.01795, "close": 0.01823, "volume": 12853189.2, "close_time": 1772265599999, "quote_volume": 233905.504585, "trades": 3508, "taker_buy_base": 6502161.0, "taker_buy_quote": 118307.648871 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01821, "high": 0.01822, "low": 0.01793, "close": 0.01797, "volume": 6360627.5, "close_time": 1772269199999, "quote_volume": 114868.015761, "trades": 1884, "taker_buy_base": 3648842.9, "taker_buy_quote": 65926.611929 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.01798, "high": 0.01808, "low": 0.01778, "close": 0.01792, "volume": 4857368.8, "close_time": 1772272799999, "quote_volume": 87164.65947, "trades": 1492, "taker_buy_base": 2026825.2, "taker_buy_quote": 36417.595613 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.01791, "high": 0.01809, "low": 0.01776, "close": 0.01798, "volume": 5358234.1, "close_time": 1772276399999, "quote_volume": 96070.114613, "trades": 1375, "taker_buy_base": 2650262.3, "taker_buy_quote": 47550.548893 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.01798, "high": 0.0181, "low": 0.0179, "close": 0.01792, "volume": 3448153.6, "close_time": 1772279999999, "quote_volume": 62157.334876, "trades": 952, "taker_buy_base": 1881334.3, "taker_buy_quote": 33916.527831 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01793, "high": 0.01802, "low": 0.01786, "close": 0.01798, "volume": 4983188.1, "close_time": 1772283599999, "quote_volume": 89537.84866, "trades": 1116, "taker_buy_base": 3348533.1, "taker_buy_quote": 60187.162734 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.01798, "high": 0.01839, "low": 0.01788, "close": 0.01837, "volume": 7525363.1, "close_time": 1772287199999, "quote_volume": 136426.214993, "trades": 1914, "taker_buy_base": 3811900.9, "taker_buy_quote": 69155.384364 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.01838, "high": 0.01849, "low": 0.01811, "close": 0.01817, "volume": 9027845.1, "close_time": 1772290799999, "quote_volume": 165342.729864, "trades": 1822, "taker_buy_base": 3597049.8, "taker_buy_quote": 65872.124642 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.01817, "high": 0.01831, "low": 0.01802, "close": 0.01822, "volume": 5394200.4, "close_time": 1772294399999, "quote_volume": 98152.274326, "trades": 1101, "taker_buy_base": 1664069.1, "taker_buy_quote": 30302.962628 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0182, "high": 0.01823, "low": 0.01806, "close": 0.01822, "volume": 2381289.0, "close_time": 1772297999999, "quote_volume": 43203.826456, "trades": 976, "taker_buy_base": 1353999.5, "taker_buy_quote": 24566.753457 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.01821, "high": 0.01828, "low": 0.018, "close": 0.01824, "volume": 4035277.8, "close_time": 1772301599999, "quote_volume": 73173.8793, "trades": 984, "taker_buy_base": 1828585.9, "taker_buy_quote": 33186.112906 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.01823, "high": 0.01862, "low": 0.01815, "close": 0.01852, "volume": 2823501.7, "close_time": 1772305199999, "quote_volume": 51928.49719, "trades": 962, "taker_buy_base": 1614690.1, "taker_buy_quote": 29670.518167 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.01853, "high": 0.01885, "low": 0.01835, "close": 0.01874, "volume": 5634422.1, "close_time": 1772308799999, "quote_volume": 105156.662527, "trades": 1534, "taker_buy_base": 2984527.1, "taker_buy_quote": 55699.432114 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01874, "high": 0.01908, "low": 0.01868, "close": 0.01904, "volume": 5231181.6, "close_time": 1772312399999, "quote_volume": 99094.808409, "trades": 1403, "taker_buy_base": 2749144.0, "taker_buy_quote": 52072.186031 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.01904, "high": 0.01905, "low": 0.01882, "close": 0.01895, "volume": 4836443.4, "close_time": 1772315999999, "quote_volume": 91470.178231, "trades": 1183, "taker_buy_base": 2641381.3, "taker_buy_quote": 49923.523008 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.01896, "high": 0.01936, "low": 0.01895, "close": 0.01922, "volume": 6171812.7, "close_time": 1772319599999, "quote_volume": 118850.561644, "trades": 849, "taker_buy_base": 3381324.0, "taker_buy_quote": 65042.844139 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.01924, "high": 0.01924, "low": 0.01906, "close": 0.01912, "volume": 3124650.3, "close_time": 1772323199999, "quote_volume": 59838.180917, "trades": 627, "taker_buy_base": 1921081.0, "taker_buy_quote": 36798.3996 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01913, "high": 0.01922, "low": 0.01889, "close": 0.01895, "volume": 2713112.2, "close_time": 1772326799999, "quote_volume": 51611.882559, "trades": 853, "taker_buy_base": 1369429.3, "taker_buy_quote": 26018.001746 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.01896, "high": 0.01946, "low": 0.01878, "close": 0.01936, "volume": 5146149.9, "close_time": 1772330399999, "quote_volume": 98211.083313, "trades": 1357, "taker_buy_base": 2361617.8, "taker_buy_quote": 45132.535808 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.01936, "high": 0.01969, "low": 0.01936, "close": 0.01949, "volume": 11897847.4, "close_time": 1772333999999, "quote_volume": 232841.815215, "trades": 2389, "taker_buy_base": 5731211.3, "taker_buy_quote": 112110.743813 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.01948, "high": 0.01952, "low": 0.01922, "close": 0.01928, "volume": 3392156.0, "close_time": 1772337599999, "quote_volume": 65626.281553, "trades": 709, "taker_buy_base": 1855406.0, "taker_buy_quote": 35885.946974 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01929, "high": 0.01934, "low": 0.01912, "close": 0.01932, "volume": 2408874.8, "close_time": 1772341199999, "quote_volume": 46403.252751, "trades": 716, "taker_buy_base": 842307.6, "taker_buy_quote": 16231.023261 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.01933, "high": 0.01944, "low": 0.01932, "close": 0.01942, "volume": 1735786.3, "close_time": 1772344799999, "quote_volume": 33663.459402, "trades": 539, "taker_buy_base": 958648.1, "taker_buy_quote": 18589.997535 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.01941, "high": 0.01941, "low": 0.01923, "close": 0.01926, "volume": 3054034.6, "close_time": 1772348399999, "quote_volume": 58950.236769, "trades": 788, "taker_buy_base": 1435894.4, "taker_buy_quote": 27704.485173 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.01927, "high": 0.01931, "low": 0.01916, "close": 0.01924, "volume": 1415540.0, "close_time": 1772351999999, "quote_volume": 27251.700919, "trades": 538, "taker_buy_base": 667374.7, "taker_buy_quote": 12859.411508 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01924, "high": 0.01931, "low": 0.01893, "close": 0.01899, "volume": 2408459.8, "close_time": 1772355599999, "quote_volume": 46011.795182, "trades": 755, "taker_buy_base": 804873.9, "taker_buy_quote": 15399.679151 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.01898, "high": 0.01911, "low": 0.01889, "close": 0.01892, "volume": 2247847.5, "close_time": 1772359199999, "quote_volume": 42658.840204, "trades": 744, "taker_buy_base": 1015878.5, "taker_buy_quote": 19273.687255 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.01893, "high": 0.01902, "low": 0.01886, "close": 0.01892, "volume": 4634695.9, "close_time": 1772362799999, "quote_volume": 87733.311702, "trades": 918, "taker_buy_base": 1854824.4, "taker_buy_quote": 35126.141843 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.01892, "high": 0.01901, "low": 0.01884, "close": 0.01886, "volume": 2580869.2, "close_time": 1772366399999, "quote_volume": 48843.212165, "trades": 664, "taker_buy_base": 1064812.9, "taker_buy_quote": 20178.186 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01886, "high": 0.01889, "low": 0.01865, "close": 0.01867, "volume": 3816380.9, "close_time": 1772369999999, "quote_volume": 71667.58117, "trades": 838, "taker_buy_base": 1768905.3, "taker_buy_quote": 33243.951101 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.01867, "high": 0.01917, "low": 0.01856, "close": 0.01906, "volume": 5311253.4, "close_time": 1772373599999, "quote_volume": 100315.270043, "trades": 1467, "taker_buy_base": 2993454.2, "taker_buy_quote": 56467.952213 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.01907, "high": 0.01923, "low": 0.01883, "close": 0.01889, "volume": 4003539.3, "close_time": 1772377199999, "quote_volume": 76173.442847, "trades": 1028, "taker_buy_base": 1679088.0, "taker_buy_quote": 32037.814919 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.01889, "high": 0.01894, "low": 0.01876, "close": 0.01877, "volume": 4576089.0, "close_time": 1772380799999, "quote_volume": 86408.893342, "trades": 992, "taker_buy_base": 2116560.7, "taker_buy_quote": 40001.29792 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01878, "high": 0.01906, "low": 0.0186, "close": 0.01875, "volume": 5786312.8, "close_time": 1772384399999, "quote_volume": 109388.878641, "trades": 1330, "taker_buy_base": 3044470.5, "taker_buy_quote": 57630.890705 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.01876, "high": 0.01879, "low": 0.0185, "close": 0.01857, "volume": 4735877.0, "close_time": 1772387999999, "quote_volume": 88386.076052, "trades": 1167, "taker_buy_base": 2222762.5, "taker_buy_quote": 41514.276434 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.01856, "high": 0.01885, "low": 0.01856, "close": 0.01869, "volume": 3283370.5, "close_time": 1772391599999, "quote_volume": 61389.932607, "trades": 733, "taker_buy_base": 1769447.4, "taker_buy_quote": 33059.310921 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.01868, "high": 0.01868, "low": 0.01838, "close": 0.01841, "volume": 3622204.4, "close_time": 1772395199999, "quote_volume": 67047.225542, "trades": 665, "taker_buy_base": 1750644.8, "taker_buy_quote": 32439.402299 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01841, "high": 0.01841, "low": 0.01809, "close": 0.01813, "volume": 4693232.2, "close_time": 1772398799999, "quote_volume": 85368.770021, "trades": 944, "taker_buy_base": 2523890.4, "taker_buy_quote": 45930.286206 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.01812, "high": 0.01841, "low": 0.01812, "close": 0.01839, "volume": 1634937.0, "close_time": 1772402399999, "quote_volume": 29949.58732, "trades": 542, "taker_buy_base": 888502.0, "taker_buy_quote": 16273.847082 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.01839, "high": 0.01879, "low": 0.01833, "close": 0.0184, "volume": 4630449.2, "close_time": 1772405999999, "quote_volume": 85939.910028, "trades": 779, "taker_buy_base": 1915542.2, "taker_buy_quote": 35573.266965 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.01839, "high": 0.01863, "low": 0.01837, "close": 0.01854, "volume": 3471388.6, "close_time": 1772409599999, "quote_volume": 64296.380275, "trades": 612, "taker_buy_base": 2499815.3, "taker_buy_quote": 46275.469431 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01855, "high": 0.01884, "low": 0.01849, "close": 0.01876, "volume": 3957153.0, "close_time": 1772413199999, "quote_volume": 73705.83267, "trades": 858, "taker_buy_base": 2156019.2, "taker_buy_quote": 40196.563708 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.01877, "high": 0.0189, "low": 0.01865, "close": 0.01875, "volume": 2393271.3, "close_time": 1772416799999, "quote_volume": 44888.471608, "trades": 581, "taker_buy_base": 1186961.8, "taker_buy_quote": 22260.096854 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.01875, "high": 0.01877, "low": 0.01852, "close": 0.01861, "volume": 1709869.0, "close_time": 1772420399999, "quote_volume": 31864.273032, "trades": 469, "taker_buy_base": 758328.3, "taker_buy_quote": 14127.276326 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.01861, "high": 0.01884, "low": 0.01854, "close": 0.01874, "volume": 2146627.5, "close_time": 1772423999999, "quote_volume": 40148.39049, "trades": 575, "taker_buy_base": 1085897.3, "taker_buy_quote": 20304.063351 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.01875, "high": 0.01882, "low": 0.01872, "close": 0.01877, "volume": 1972467.4, "close_time": 1772427599999, "quote_volume": 37030.47062, "trades": 470, "taker_buy_base": 974470.3, "taker_buy_quote": 18294.727826 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.01878, "high": 0.01897, "low": 0.01869, "close": 0.01877, "volume": 2569399.8, "close_time": 1772431199999, "quote_volume": 48412.744204, "trades": 614, "taker_buy_base": 1255295.2, "taker_buy_quote": 23650.875283 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.01878, "high": 0.01878, "low": 0.01849, "close": 0.01854, "volume": 2948396.0, "close_time": 1772434799999, "quote_volume": 54880.157295, "trades": 562, "taker_buy_base": 1370639.7, "taker_buy_quote": 25496.154921 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.01854, "high": 0.01854, "low": 0.01835, "close": 0.01843, "volume": 2412344.8, "close_time": 1772438399999, "quote_volume": 44527.555089, "trades": 532, "taker_buy_base": 998861.3, "taker_buy_quote": 18433.272954 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01843, "high": 0.01848, "low": 0.01824, "close": 0.01842, "volume": 5992080.6, "close_time": 1772441999999, "quote_volume": 109965.148552, "trades": 1125, "taker_buy_base": 2608844.3, "taker_buy_quote": 47901.891522 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.01842, "high": 0.01861, "low": 0.01841, "close": 0.01846, "volume": 3914140.1, "close_time": 1772445599999, "quote_volume": 72386.216908, "trades": 799, "taker_buy_base": 1893095.9, "taker_buy_quote": 35035.598355 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.01845, "high": 0.01854, "low": 0.01843, "close": 0.01849, "volume": 1872953.6, "close_time": 1772449199999, "quote_volume": 34619.382716, "trades": 580, "taker_buy_base": 1101024.3, "taker_buy_quote": 20353.698791 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.01848, "high": 0.0185, "low": 0.01838, "close": 0.01848, "volume": 3650728.2, "close_time": 1772452799999, "quote_volume": 67309.592531, "trades": 754, "taker_buy_base": 2097798.7, "taker_buy_quote": 38695.574674 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01847, "high": 0.01852, "low": 0.01836, "close": 0.01839, "volume": 1703410.3, "close_time": 1772456399999, "quote_volume": 31364.784837, "trades": 424, "taker_buy_base": 836485.4, "taker_buy_quote": 15406.885687 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.01838, "high": 0.01847, "low": 0.01829, "close": 0.01832, "volume": 2596121.3, "close_time": 1772459999999, "quote_volume": 47658.272265, "trades": 781, "taker_buy_base": 1709023.5, "taker_buy_quote": 31381.317756 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.01832, "high": 0.01895, "low": 0.01828, "close": 0.01883, "volume": 13255589.9, "close_time": 1772463599999, "quote_volume": 247900.954633, "trades": 2336, "taker_buy_base": 6869580.8, "taker_buy_quote": 128435.088004 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.01883, "high": 0.01934, "low": 0.01876, "close": 0.01908, "volume": 20631565.7, "close_time": 1772467199999, "quote_volume": 394984.996985, "trades": 4937, "taker_buy_base": 10023217.9, "taker_buy_quote": 192016.552648 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01909, "high": 0.01939, "low": 0.019, "close": 0.01915, "volume": 12887140.0, "close_time": 1772470799999, "quote_volume": 247294.001193, "trades": 2035, "taker_buy_base": 6272236.7, "taker_buy_quote": 120404.42194 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.01916, "high": 0.01918, "low": 0.01882, "close": 0.019, "volume": 5398443.3, "close_time": 1772474399999, "quote_volume": 102516.174605, "trades": 1181, "taker_buy_base": 2658634.1, "taker_buy_quote": 50441.590022 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.01901, "high": 0.01921, "low": 0.01884, "close": 0.01908, "volume": 4360287.3, "close_time": 1772477999999, "quote_volume": 83086.777834, "trades": 1193, "taker_buy_base": 2366163.1, "taker_buy_quote": 45069.724816 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.01908, "high": 0.01909, "low": 0.01891, "close": 0.01902, "volume": 3504642.1, "close_time": 1772481599999, "quote_volume": 66623.702917, "trades": 961, "taker_buy_base": 2093666.3, "taker_buy_quote": 39799.282986 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01901, "high": 0.01909, "low": 0.0188, "close": 0.01885, "volume": 3096417.9, "close_time": 1772485199999, "quote_volume": 58641.337272, "trades": 1003, "taker_buy_base": 1380907.6, "taker_buy_quote": 26146.010334 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.01887, "high": 0.01887, "low": 0.01875, "close": 0.01881, "volume": 1671128.8, "close_time": 1772488799999, "quote_volume": 31448.446776, "trades": 554, "taker_buy_base": 955090.8, "taker_buy_quote": 17975.708373 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.01882, "high": 0.01889, "low": 0.01879, "close": 0.01885, "volume": 1355463.7, "close_time": 1772492399999, "quote_volume": 25545.569626, "trades": 401, "taker_buy_base": 855736.1, "taker_buy_quote": 16128.24291 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.01884, "high": 0.01887, "low": 0.01852, "close": 0.01862, "volume": 5395255.9, "close_time": 1772495999999, "quote_volume": 100460.697441, "trades": 1022, "taker_buy_base": 2888883.5, "taker_buy_quote": 53762.999222 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01862, "high": 0.01865, "low": 0.01838, "close": 0.01851, "volume": 7216797.5, "close_time": 1772499599999, "quote_volume": 133370.089746, "trades": 1619, "taker_buy_base": 3483019.7, "taker_buy_quote": 64406.259924 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.01851, "high": 0.01861, "low": 0.01838, "close": 0.01844, "volume": 3807651.7, "close_time": 1772503199999, "quote_volume": 70409.655432, "trades": 892, "taker_buy_base": 2096816.9, "taker_buy_quote": 38796.52131 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.01844, "high": 0.01854, "low": 0.01833, "close": 0.01848, "volume": 2426239.8, "close_time": 1772506799999, "quote_volume": 44704.267547, "trades": 600, "taker_buy_base": 1300387.4, "taker_buy_quote": 23976.191259 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.01848, "high": 0.0185, "low": 0.0184, "close": 0.01848, "volume": 1354314.0, "close_time": 1772510399999, "quote_volume": 24981.46397, "trades": 511, "taker_buy_base": 649267.7, "taker_buy_quote": 11976.576702 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01847, "high": 0.01853, "low": 0.01839, "close": 0.01841, "volume": 2085452.0, "close_time": 1772513999999, "quote_volume": 38503.397951, "trades": 500, "taker_buy_base": 1127214.9, "taker_buy_quote": 20804.866734 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.01842, "high": 0.01862, "low": 0.01839, "close": 0.01847, "volume": 4027869.2, "close_time": 1772517599999, "quote_volume": 74601.507784, "trades": 869, "taker_buy_base": 2259348.3, "taker_buy_quote": 41846.243793 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.01846, "high": 0.01858, "low": 0.01844, "close": 0.01855, "volume": 4290628.7, "close_time": 1772521199999, "quote_volume": 79337.072728, "trades": 745, "taker_buy_base": 2310334.6, "taker_buy_quote": 42707.472451 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.01854, "high": 0.01877, "low": 0.01853, "close": 0.01875, "volume": 5207978.9, "close_time": 1772524799999, "quote_volume": 97294.150682, "trades": 1014, "taker_buy_base": 2135552.9, "taker_buy_quote": 39882.460499 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01875, "high": 0.01882, "low": 0.01842, "close": 0.01844, "volume": 6521415.1, "close_time": 1772528399999, "quote_volume": 121674.772352, "trades": 1293, "taker_buy_base": 3447934.4, "taker_buy_quote": 64264.782443 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.01843, "high": 0.01853, "low": 0.0182, "close": 0.01827, "volume": 9602159.6, "close_time": 1772531999999, "quote_volume": 176356.761516, "trades": 1562, "taker_buy_base": 3941856.1, "taker_buy_quote": 72388.149498 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.01826, "high": 0.01847, "low": 0.01818, "close": 0.01843, "volume": 5035452.6, "close_time": 1772535599999, "quote_volume": 92266.200059, "trades": 1038, "taker_buy_base": 2556265.9, "taker_buy_quote": 46830.602818 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.01844, "high": 0.01869, "low": 0.01833, "close": 0.01867, "volume": 5190302.3, "close_time": 1772539199999, "quote_volume": 96309.525769, "trades": 1166, "taker_buy_base": 3069204.9, "taker_buy_quote": 56954.573072 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01867, "high": 0.01881, "low": 0.01845, "close": 0.01853, "volume": 4974347.7, "close_time": 1772542799999, "quote_volume": 92564.777984, "trades": 1332, "taker_buy_base": 2376819.6, "taker_buy_quote": 44208.151198 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.01854, "high": 0.01855, "low": 0.01832, "close": 0.01841, "volume": 3187955.8, "close_time": 1772546399999, "quote_volume": 58757.19249, "trades": 931, "taker_buy_base": 1499282.1, "taker_buy_quote": 27648.167153 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0184, "high": 0.01857, "low": 0.01822, "close": 0.01834, "volume": 5383703.5, "close_time": 1772549999999, "quote_volume": 98905.852552, "trades": 1756, "taker_buy_base": 2626579.9, "taker_buy_quote": 48305.177538 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.01832, "high": 0.01858, "low": 0.01819, "close": 0.01851, "volume": 5488492.8, "close_time": 1772553599999, "quote_volume": 100724.24874, "trades": 1690, "taker_buy_base": 2118805.6, "taker_buy_quote": 38905.010791 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01851, "high": 0.01886, "low": 0.01839, "close": 0.01867, "volume": 10026421.1, "close_time": 1772557199999, "quote_volume": 186984.818473, "trades": 3221, "taker_buy_base": 4950695.3, "taker_buy_quote": 92295.163221 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.01868, "high": 0.01879, "low": 0.01845, "close": 0.01873, "volume": 3886090.2, "close_time": 1772560799999, "quote_volume": 72301.738315, "trades": 1593, "taker_buy_base": 1802345.8, "taker_buy_quote": 33560.051772 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.01874, "high": 0.01892, "low": 0.01864, "close": 0.01875, "volume": 3015481.2, "close_time": 1772564399999, "quote_volume": 56679.678893, "trades": 1450, "taker_buy_base": 1613129.3, "taker_buy_quote": 30334.51007 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.01875, "high": 0.01876, "low": 0.01855, "close": 0.01861, "volume": 4479469.5, "close_time": 1772567999999, "quote_volume": 83537.782987, "trades": 935, "taker_buy_base": 2186271.2, "taker_buy_quote": 40784.220409 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01861, "high": 0.01863, "low": 0.01843, "close": 0.01848, "volume": 2940420.7, "close_time": 1772571599999, "quote_volume": 54500.889982, "trades": 762, "taker_buy_base": 1396573.5, "taker_buy_quote": 25903.579603 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.01849, "high": 0.0185, "low": 0.01834, "close": 0.01848, "volume": 3266699.7, "close_time": 1772575199999, "quote_volume": 60129.589899, "trades": 601, "taker_buy_base": 1791105.3, "taker_buy_quote": 32978.026332 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.01848, "high": 0.01867, "low": 0.01847, "close": 0.01859, "volume": 2509472.8, "close_time": 1772578799999, "quote_volume": 46691.428925, "trades": 661, "taker_buy_base": 1000164.8, "taker_buy_quote": 18618.470126 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0186, "high": 0.0187, "low": 0.01854, "close": 0.01857, "volume": 2513297.4, "close_time": 1772582399999, "quote_volume": 46763.304005, "trades": 691, "taker_buy_base": 1272020.4, "taker_buy_quote": 23650.468049 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01857, "high": 0.0186, "low": 0.01829, "close": 0.01834, "volume": 3323237.1, "close_time": 1772585999999, "quote_volume": 61263.232871, "trades": 863, "taker_buy_base": 1449684.6, "taker_buy_quote": 26753.617766 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.01834, "high": 0.01854, "low": 0.01833, "close": 0.01838, "volume": 4096456.5, "close_time": 1772589599999, "quote_volume": 75501.419154, "trades": 1021, "taker_buy_base": 1457695.2, "taker_buy_quote": 26878.458568 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.01839, "high": 0.01843, "low": 0.01828, "close": 0.01839, "volume": 3129969.1, "close_time": 1772593199999, "quote_volume": 57449.369003, "trades": 649, "taker_buy_base": 1521776.3, "taker_buy_quote": 27929.313856 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.01839, "high": 0.01845, "low": 0.01821, "close": 0.01838, "volume": 5635385.5, "close_time": 1772596799999, "quote_volume": 103268.352453, "trades": 781, "taker_buy_base": 2749643.7, "taker_buy_quote": 50366.671795 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01838, "high": 0.01842, "low": 0.01829, "close": 0.01839, "volume": 4268159.7, "close_time": 1772600399999, "quote_volume": 78333.428991, "trades": 755, "taker_buy_base": 2320115.2, "taker_buy_quote": 42578.124425 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.01839, "high": 0.01844, "low": 0.01832, "close": 0.01839, "volume": 6147730.4, "close_time": 1772603999999, "quote_volume": 112998.981224, "trades": 708, "taker_buy_base": 2712934.5, "taker_buy_quote": 49881.165611 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.01838, "high": 0.01846, "low": 0.01828, "close": 0.01838, "volume": 6402726.7, "close_time": 1772607599999, "quote_volume": 117556.216664, "trades": 748, "taker_buy_base": 2726507.8, "taker_buy_quote": 50058.676861 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.01838, "high": 0.01863, "low": 0.01837, "close": 0.01856, "volume": 7621171.6, "close_time": 1772611199999, "quote_volume": 140780.870386, "trades": 980, "taker_buy_base": 2812107.4, "taker_buy_quote": 51991.924768 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01857, "high": 0.01896, "low": 0.01845, "close": 0.01894, "volume": 14322261.3, "close_time": 1772614799999, "quote_volume": 268055.603075, "trades": 2335, "taker_buy_base": 7473242.4, "taker_buy_quote": 139873.257655 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.01895, "high": 0.01921, "low": 0.01886, "close": 0.01905, "volume": 17945358.5, "close_time": 1772618399999, "quote_volume": 341426.948434, "trades": 3386, "taker_buy_base": 6618326.4, "taker_buy_quote": 126130.106662 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.01905, "high": 0.01912, "low": 0.01879, "close": 0.01886, "volume": 9235619.8, "close_time": 1772621999999, "quote_volume": 174992.902507, "trades": 2117, "taker_buy_base": 3824474.1, "taker_buy_quote": 72503.128202 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.01886, "high": 0.01889, "low": 0.01862, "close": 0.01874, "volume": 4880163.9, "close_time": 1772625599999, "quote_volume": 91509.985264, "trades": 1532, "taker_buy_base": 2065720.9, "taker_buy_quote": 38721.262 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01874, "high": 0.01875, "low": 0.01859, "close": 0.01873, "volume": 5729223.7, "close_time": 1772629199999, "quote_volume": 106914.333945, "trades": 1217, "taker_buy_base": 2971818.3, "taker_buy_quote": 55459.264451 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.01872, "high": 0.01895, "low": 0.01872, "close": 0.01891, "volume": 3624581.5, "close_time": 1772632799999, "quote_volume": 68343.590997, "trades": 1003, "taker_buy_base": 2536149.5, "taker_buy_quote": 47821.682666 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.01892, "high": 0.01917, "low": 0.01878, "close": 0.01887, "volume": 9976114.0, "close_time": 1772636399999, "quote_volume": 189255.78873, "trades": 2068, "taker_buy_base": 4820181.3, "taker_buy_quote": 91460.056272 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.01889, "high": 0.0193, "low": 0.01887, "close": 0.0193, "volume": 10206858.1, "close_time": 1772639999999, "quote_volume": 194933.186479, "trades": 1900, "taker_buy_base": 6579917.6, "taker_buy_quote": 125746.935953 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0193, "high": 0.01935, "low": 0.01899, "close": 0.01908, "volume": 6896448.0, "close_time": 1772643599999, "quote_volume": 132199.449006, "trades": 1623, "taker_buy_base": 2993206.4, "taker_buy_quote": 57366.243822 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.01909, "high": 0.01918, "low": 0.01893, "close": 0.01912, "volume": 5147591.1, "close_time": 1772647199999, "quote_volume": 98226.399876, "trades": 1176, "taker_buy_base": 1773617.6, "taker_buy_quote": 33837.895528 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.01911, "high": 0.01922, "low": 0.01904, "close": 0.01921, "volume": 2876788.6, "close_time": 1772650799999, "quote_volume": 55081.900257, "trades": 793, "taker_buy_base": 1273303.4, "taker_buy_quote": 24384.038395 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.01921, "high": 0.01939, "low": 0.01919, "close": 0.01927, "volume": 7050897.0, "close_time": 1772654399999, "quote_volume": 135946.56146, "trades": 1774, "taker_buy_base": 3595857.3, "taker_buy_quote": 69322.210489 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01926, "high": 0.01928, "low": 0.01915, "close": 0.01916, "volume": 3906145.1, "close_time": 1772657999999, "quote_volume": 75103.307857, "trades": 932, "taker_buy_base": 2113977.0, "taker_buy_quote": 40651.048732 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.01917, "high": 0.01919, "low": 0.01904, "close": 0.0191, "volume": 3584391.0, "close_time": 1772661599999, "quote_volume": 68458.370655, "trades": 1139, "taker_buy_base": 1544059.4, "taker_buy_quote": 29507.931416 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.01911, "high": 0.01918, "low": 0.01896, "close": 0.01901, "volume": 2902855.8, "close_time": 1772665199999, "quote_volume": 55485.503096, "trades": 781, "taker_buy_base": 1213358.7, "taker_buy_quote": 23224.008797 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.01901, "high": 0.01903, "low": 0.0188, "close": 0.01899, "volume": 4356243.6, "close_time": 1772668799999, "quote_volume": 82430.700693, "trades": 860, "taker_buy_base": 1497806.0, "taker_buy_quote": 28374.984915 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01898, "high": 0.01904, "low": 0.01886, "close": 0.01886, "volume": 4853202.3, "close_time": 1772672399999, "quote_volume": 91870.209357, "trades": 1098, "taker_buy_base": 2499261.0, "taker_buy_quote": 47297.847478 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.01886, "high": 0.01897, "low": 0.01868, "close": 0.0187, "volume": 3562686.8, "close_time": 1772675999999, "quote_volume": 67051.068205, "trades": 1237, "taker_buy_base": 1351009.7, "taker_buy_quote": 25437.202506 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.01871, "high": 0.01888, "low": 0.01871, "close": 0.01884, "volume": 2033599.4, "close_time": 1772679599999, "quote_volume": 38290.52349, "trades": 577, "taker_buy_base": 1464425.2, "taker_buy_quote": 27573.876073 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.01884, "high": 0.01894, "low": 0.01883, "close": 0.01892, "volume": 3601759.9, "close_time": 1772683199999, "quote_volume": 68061.275904, "trades": 698, "taker_buy_base": 2293228.0, "taker_buy_quote": 43312.146682 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01891, "high": 0.01908, "low": 0.01891, "close": 0.01903, "volume": 2605265.2, "close_time": 1772686799999, "quote_volume": 49526.76252, "trades": 730, "taker_buy_base": 1932496.6, "taker_buy_quote": 36742.740125 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.01903, "high": 0.01912, "low": 0.0189, "close": 0.01898, "volume": 2088453.8, "close_time": 1772690399999, "quote_volume": 39729.685518, "trades": 831, "taker_buy_base": 731488.0, "taker_buy_quote": 13933.488153 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.01898, "high": 0.0191, "low": 0.01891, "close": 0.01907, "volume": 3789688.9, "close_time": 1772693999999, "quote_volume": 72010.681637, "trades": 1342, "taker_buy_base": 1641987.2, "taker_buy_quote": 31198.484314 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.01908, "high": 0.0191, "low": 0.01884, "close": 0.01892, "volume": 3845365.2, "close_time": 1772697599999, "quote_volume": 72953.879845, "trades": 1097, "taker_buy_base": 2017789.9, "taker_buy_quote": 38269.966621 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01893, "high": 0.019, "low": 0.01886, "close": 0.01898, "volume": 4396818.6, "close_time": 1772701199999, "quote_volume": 83257.167285, "trades": 1721, "taker_buy_base": 2581259.1, "taker_buy_quote": 48882.202246 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.01898, "high": 0.01913, "low": 0.01897, "close": 0.0191, "volume": 6865079.2, "close_time": 1772704799999, "quote_volume": 131008.769793, "trades": 1775, "taker_buy_base": 4239402.9, "taker_buy_quote": 80911.625454 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0191, "high": 0.01929, "low": 0.01904, "close": 0.01923, "volume": 3853273.4, "close_time": 1772708399999, "quote_volume": 73860.951409, "trades": 1602, "taker_buy_base": 1515887.6, "taker_buy_quote": 29053.574411 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.01923, "high": 0.01931, "low": 0.01913, "close": 0.01915, "volume": 4777468.7, "close_time": 1772711999999, "quote_volume": 91922.612354, "trades": 1430, "taker_buy_base": 2046808.3, "taker_buy_quote": 39418.247301 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01916, "high": 0.01945, "low": 0.01913, "close": 0.01942, "volume": 4857300.8, "close_time": 1772715599999, "quote_volume": 93757.743144, "trades": 1517, "taker_buy_base": 2802216.9, "taker_buy_quote": 54126.954418 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.01943, "high": 0.01944, "low": 0.01909, "close": 0.01921, "volume": 5483065.3, "close_time": 1772719199999, "quote_volume": 105342.459996, "trades": 1406, "taker_buy_base": 2434484.1, "taker_buy_quote": 46757.248073 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.01921, "high": 0.01948, "low": 0.01918, "close": 0.01941, "volume": 5203468.5, "close_time": 1772722799999, "quote_volume": 100507.575556, "trades": 1952, "taker_buy_base": 3268601.8, "taker_buy_quote": 63130.846048 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.01943, "high": 0.01946, "low": 0.01901, "close": 0.01916, "volume": 9005776.4, "close_time": 1772726399999, "quote_volume": 172454.042564, "trades": 3245, "taker_buy_base": 2370458.8, "taker_buy_quote": 45444.296663 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01917, "high": 0.01917, "low": 0.01867, "close": 0.01892, "volume": 9201629.5, "close_time": 1772729999999, "quote_volume": 173547.912564, "trades": 2341, "taker_buy_base": 3474255.5, "taker_buy_quote": 65382.195371 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.01892, "high": 0.01906, "low": 0.01872, "close": 0.01879, "volume": 3105644.4, "close_time": 1772733599999, "quote_volume": 58527.439882, "trades": 1022, "taker_buy_base": 1515749.5, "taker_buy_quote": 28572.06978 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.01879, "high": 0.019, "low": 0.01876, "close": 0.019, "volume": 2739542.0, "close_time": 1772737199999, "quote_volume": 51726.61167, "trades": 890, "taker_buy_base": 1380572.7, "taker_buy_quote": 26036.61167 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.019, "high": 0.01935, "low": 0.01899, "close": 0.01927, "volume": 3381614.8, "close_time": 1772740799999, "quote_volume": 64862.801416, "trades": 1121, "taker_buy_base": 1864592.7, "taker_buy_quote": 35754.277542 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01926, "high": 0.01957, "low": 0.01923, "close": 0.01952, "volume": 20100890.6, "close_time": 1772744399999, "quote_volume": 389665.389285, "trades": 3994, "taker_buy_base": 12674882.6, "taker_buy_quote": 245545.476273 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.01952, "high": 0.01959, "low": 0.01925, "close": 0.01927, "volume": 8062298.1, "close_time": 1772747999999, "quote_volume": 156565.089989, "trades": 1672, "taker_buy_base": 3577735.8, "taker_buy_quote": 69490.524498 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.01928, "high": 0.01935, "low": 0.01917, "close": 0.01922, "volume": 2960756.5, "close_time": 1772751599999, "quote_volume": 57019.091409, "trades": 1060, "taker_buy_base": 1249608.4, "taker_buy_quote": 24068.845592 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.01922, "high": 0.01926, "low": 0.01911, "close": 0.01922, "volume": 2110925.1, "close_time": 1772755199999, "quote_volume": 40485.247491, "trades": 802, "taker_buy_base": 1162540.5, "taker_buy_quote": 22291.545138 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01922, "high": 0.01937, "low": 0.01917, "close": 0.01931, "volume": 5706293.6, "close_time": 1772758799999, "quote_volume": 110139.105567, "trades": 1120, "taker_buy_base": 1903639.7, "taker_buy_quote": 36714.843648 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0193, "high": 0.01979, "low": 0.01927, "close": 0.01979, "volume": 7205141.2, "close_time": 1772762399999, "quote_volume": 140661.255021, "trades": 2411, "taker_buy_base": 4469244.6, "taker_buy_quote": 87239.23007 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.01978, "high": 0.01993, "low": 0.01952, "close": 0.01958, "volume": 18498033.2, "close_time": 1772765999999, "quote_volume": 365777.59764, "trades": 4721, "taker_buy_base": 10149899.5, "taker_buy_quote": 200890.485107 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.01959, "high": 0.01967, "low": 0.01949, "close": 0.01963, "volume": 4801071.2, "close_time": 1772769599999, "quote_volume": 94006.763246, "trades": 1334, "taker_buy_base": 2246459.9, "taker_buy_quote": 43973.175026 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01962, "high": 0.01963, "low": 0.01928, "close": 0.01937, "volume": 5399738.7, "close_time": 1772773199999, "quote_volume": 104868.990576, "trades": 1097, "taker_buy_base": 3187707.2, "taker_buy_quote": 61872.757614 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.01937, "high": 0.0194, "low": 0.01921, "close": 0.01934, "volume": 3939412.8, "close_time": 1772776799999, "quote_volume": 76008.350138, "trades": 1069, "taker_buy_base": 1912693.7, "taker_buy_quote": 36924.04069 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.01933, "high": 0.01959, "low": 0.01932, "close": 0.01954, "volume": 4921625.2, "close_time": 1772780399999, "quote_volume": 95632.770211, "trades": 1150, "taker_buy_base": 2395746.0, "taker_buy_quote": 46565.088433 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.01953, "high": 0.01965, "low": 0.01951, "close": 0.01961, "volume": 7908370.5, "close_time": 1772783999999, "quote_volume": 154873.383821, "trades": 1532, "taker_buy_base": 3313080.1, "taker_buy_quote": 64903.388938 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0196, "high": 0.0197, "low": 0.01955, "close": 0.0196, "volume": 5328795.4, "close_time": 1772787599999, "quote_volume": 104581.005356, "trades": 1523, "taker_buy_base": 3016621.9, "taker_buy_quote": 59218.517638 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.01961, "high": 0.01962, "low": 0.01932, "close": 0.01947, "volume": 9055615.3, "close_time": 1772791199999, "quote_volume": 176073.070243, "trades": 2746, "taker_buy_base": 4957287.5, "taker_buy_quote": 96361.371876 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.01947, "high": 0.01969, "low": 0.01945, "close": 0.01947, "volume": 5122831.8, "close_time": 1772794799999, "quote_volume": 100362.0722, "trades": 1166, "taker_buy_base": 2988592.2, "taker_buy_quote": 58546.954543 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.01946, "high": 0.01946, "low": 0.0192, "close": 0.01922, "volume": 4149601.0, "close_time": 1772798399999, "quote_volume": 80064.21275, "trades": 897, "taker_buy_base": 1136300.0, "taker_buy_quote": 21940.066847 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01921, "high": 0.01931, "low": 0.01907, "close": 0.01931, "volume": 4834450.3, "close_time": 1772801999999, "quote_volume": 92770.154075, "trades": 1164, "taker_buy_base": 1982725.2, "taker_buy_quote": 38090.904743 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0193, "high": 0.01942, "low": 0.0191, "close": 0.01911, "volume": 12118677.1, "close_time": 1772805599999, "quote_volume": 232973.305977, "trades": 2667, "taker_buy_base": 5872373.0, "taker_buy_quote": 112919.681154 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.01911, "high": 0.01914, "low": 0.01865, "close": 0.01874, "volume": 11049983.9, "close_time": 1772809199999, "quote_volume": 208416.72167, "trades": 2888, "taker_buy_base": 5367226.8, "taker_buy_quote": 101184.42484 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.01874, "high": 0.01897, "low": 0.0187, "close": 0.01877, "volume": 4345798.3, "close_time": 1772812799999, "quote_volume": 81817.062918, "trades": 1097, "taker_buy_base": 2337335.7, "taker_buy_quote": 44000.620703 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01877, "high": 0.01894, "low": 0.0187, "close": 0.01884, "volume": 4406256.7, "close_time": 1772816399999, "quote_volume": 83074.296713, "trades": 995, "taker_buy_base": 2403491.2, "taker_buy_quote": 45373.265832 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.01885, "high": 0.01894, "low": 0.01861, "close": 0.01873, "volume": 3505262.5, "close_time": 1772819999999, "quote_volume": 65793.570203, "trades": 897, "taker_buy_base": 1896693.2, "taker_buy_quote": 35626.291093 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.01873, "high": 0.019, "low": 0.01873, "close": 0.01892, "volume": 4763997.5, "close_time": 1772823599999, "quote_volume": 90067.983272, "trades": 987, "taker_buy_base": 3123609.3, "taker_buy_quote": 59053.893974 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.01893, "high": 0.01915, "low": 0.01891, "close": 0.01898, "volume": 5358829.4, "close_time": 1772827199999, "quote_volume": 101830.245683, "trades": 1278, "taker_buy_base": 3183897.6, "taker_buy_quote": 60504.32152 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01897, "high": 0.0191, "low": 0.0189, "close": 0.01909, "volume": 2167813.3, "close_time": 1772830799999, "quote_volume": 41207.872598, "trades": 1141, "taker_buy_base": 1033745.1, "taker_buy_quote": 19653.416608 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0191, "high": 0.01914, "low": 0.01899, "close": 0.0191, "volume": 1989846.6, "close_time": 1772834399999, "quote_volume": 37955.561395, "trades": 935, "taker_buy_base": 760100.7, "taker_buy_quote": 14495.962141 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0191, "high": 0.0191, "low": 0.01899, "close": 0.01905, "volume": 2226124.8, "close_time": 1772837999999, "quote_volume": 42353.220529, "trades": 857, "taker_buy_base": 1200055.3, "taker_buy_quote": 22819.092146 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.01903, "high": 0.01907, "low": 0.01898, "close": 0.01903, "volume": 878612.0, "close_time": 1772841599999, "quote_volume": 16713.453624, "trades": 431, "taker_buy_base": 642144.5, "taker_buy_quote": 12214.780395 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01904, "high": 0.01909, "low": 0.01898, "close": 0.019, "volume": 2702771.6, "close_time": 1772845199999, "quote_volume": 51407.883753, "trades": 924, "taker_buy_base": 948130.0, "taker_buy_quote": 18035.571405 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.019, "high": 0.01908, "low": 0.01897, "close": 0.01903, "volume": 3803143.1, "close_time": 1772848799999, "quote_volume": 72277.900493, "trades": 1078, "taker_buy_base": 1942320.9, "taker_buy_quote": 36917.295318 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.01902, "high": 0.0191, "low": 0.01896, "close": 0.01897, "volume": 2092546.8, "close_time": 1772852399999, "quote_volume": 39814.164246, "trades": 697, "taker_buy_base": 918774.7, "taker_buy_quote": 17495.993461 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.01897, "high": 0.01902, "low": 0.01889, "close": 0.01891, "volume": 2762782.7, "close_time": 1772855999999, "quote_volume": 52362.638275, "trades": 526, "taker_buy_base": 843896.1, "taker_buy_quote": 15998.838091 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0189, "high": 0.01931, "low": 0.01881, "close": 0.01917, "volume": 7479914.4, "close_time": 1772859599999, "quote_volume": 143102.516315, "trades": 1672, "taker_buy_base": 4346831.2, "taker_buy_quote": 83182.873806 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.01917, "high": 0.01951, "low": 0.01902, "close": 0.01922, "volume": 12551437.7, "close_time": 1772863199999, "quote_volume": 241934.697122, "trades": 3509, "taker_buy_base": 6465492.4, "taker_buy_quote": 124715.047467 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.01922, "high": 0.01922, "low": 0.0189, "close": 0.0189, "volume": 4881185.8, "close_time": 1772866799999, "quote_volume": 92969.929542, "trades": 1003, "taker_buy_base": 2079587.6, "taker_buy_quote": 39548.598625 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0189, "high": 0.01897, "low": 0.01884, "close": 0.01894, "volume": 1857100.9, "close_time": 1772870399999, "quote_volume": 35123.587509, "trades": 515, "taker_buy_base": 1204785.4, "taker_buy_quote": 22790.235153 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01892, "high": 0.01917, "low": 0.01892, "close": 0.01907, "volume": 4135657.4, "close_time": 1772873999999, "quote_volume": 78989.405453, "trades": 1157, "taker_buy_base": 2111007.4, "taker_buy_quote": 40311.811827 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.01906, "high": 0.01927, "low": 0.01906, "close": 0.01923, "volume": 4621074.4, "close_time": 1772877599999, "quote_volume": 88677.17147, "trades": 1048, "taker_buy_base": 2538441.8, "taker_buy_quote": 48699.012264 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.01923, "high": 0.01933, "low": 0.01919, "close": 0.01929, "volume": 5911331.5, "close_time": 1772881199999, "quote_volume": 113837.264319, "trades": 899, "taker_buy_base": 3526142.8, "taker_buy_quote": 67909.664107 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.01929, "high": 0.01944, "low": 0.01917, "close": 0.01925, "volume": 7541553.1, "close_time": 1772884799999, "quote_volume": 145597.133238, "trades": 1628, "taker_buy_base": 3179914.6, "taker_buy_quote": 61386.358601 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01925, "high": 0.01929, "low": 0.01905, "close": 0.01906, "volume": 4408259.2, "close_time": 1772888399999, "quote_volume": 84492.460176, "trades": 775, "taker_buy_base": 1830732.7, "taker_buy_quote": 35081.96605 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.01907, "high": 0.01917, "low": 0.01903, "close": 0.01908, "volume": 7305545.8, "close_time": 1772891999999, "quote_volume": 139503.912575, "trades": 920, "taker_buy_base": 3246239.9, "taker_buy_quote": 61978.537085 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.01908, "high": 0.01908, "low": 0.01887, "close": 0.01897, "volume": 7081711.8, "close_time": 1772895599999, "quote_volume": 134283.804144, "trades": 962, "taker_buy_base": 2938431.2, "taker_buy_quote": 55697.973951 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.01896, "high": 0.01901, "low": 0.01879, "close": 0.01887, "volume": 4812627.8, "close_time": 1772899199999, "quote_volume": 90919.17384, "trades": 739, "taker_buy_base": 2544484.7, "taker_buy_quote": 48068.904509 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01886, "high": 0.01888, "low": 0.01876, "close": 0.01886, "volume": 3045910.7, "close_time": 1772902799999, "quote_volume": 57308.051479, "trades": 571, "taker_buy_base": 1567148.3, "taker_buy_quote": 29482.800868 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.01887, "high": 0.01901, "low": 0.01885, "close": 0.01897, "volume": 2825184.4, "close_time": 1772906399999, "quote_volume": 53484.705972, "trades": 579, "taker_buy_base": 1974737.5, "taker_buy_quote": 37386.88405 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.01897, "high": 0.01898, "low": 0.01881, "close": 0.01887, "volume": 6094404.1, "close_time": 1772909999999, "quote_volume": 115059.132299, "trades": 848, "taker_buy_base": 2860216.0, "taker_buy_quote": 53979.478278 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.01888, "high": 0.01896, "low": 0.01876, "close": 0.01879, "volume": 5877067.8, "close_time": 1772913599999, "quote_volume": 110877.305768, "trades": 950, "taker_buy_base": 3388040.5, "taker_buy_quote": 63938.5922 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01879, "high": 0.01881, "low": 0.01871, "close": 0.01881, "volume": 3332778.0, "close_time": 1772917199999, "quote_volume": 62551.62209, "trades": 627, "taker_buy_base": 1981884.6, "taker_buy_quote": 37202.896271 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.01881, "high": 0.01892, "low": 0.01878, "close": 0.01883, "volume": 3563877.6, "close_time": 1772920799999, "quote_volume": 67149.727915, "trades": 535, "taker_buy_base": 1709095.4, "taker_buy_quote": 32210.429394 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.01884, "high": 0.01886, "low": 0.01858, "close": 0.01861, "volume": 6240303.3, "close_time": 1772924399999, "quote_volume": 116647.047788, "trades": 732, "taker_buy_base": 2243596.0, "taker_buy_quote": 41913.316101 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.01862, "high": 0.01874, "low": 0.01853, "close": 0.0187, "volume": 5452821.1, "close_time": 1772927999999, "quote_volume": 101595.161825, "trades": 587, "taker_buy_base": 3061612.3, "taker_buy_quote": 57010.504954 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01869, "high": 0.01876, "low": 0.01851, "close": 0.01853, "volume": 3318115.6, "close_time": 1772931599999, "quote_volume": 61777.865163, "trades": 558, "taker_buy_base": 1650407.7, "taker_buy_quote": 30764.222593 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.01853, "high": 0.01858, "low": 0.01844, "close": 0.01854, "volume": 2606607.9, "close_time": 1772935199999, "quote_volume": 48232.908964, "trades": 532, "taker_buy_base": 1167315.0, "taker_buy_quote": 21591.796264 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.01854, "high": 0.01854, "low": 0.01827, "close": 0.01829, "volume": 6682079.4, "close_time": 1772938799999, "quote_volume": 122966.75027, "trades": 1048, "taker_buy_base": 3025903.4, "taker_buy_quote": 55682.205452 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.01828, "high": 0.01842, "low": 0.01827, "close": 0.01838, "volume": 3642950.7, "close_time": 1772942399999, "quote_volume": 66863.79971, "trades": 422, "taker_buy_base": 1759227.2, "taker_buy_quote": 32295.108837 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01838, "high": 0.01843, "low": 0.01825, "close": 0.01829, "volume": 4663615.2, "close_time": 1772945999999, "quote_volume": 85463.545363, "trades": 518, "taker_buy_base": 2475738.2, "taker_buy_quote": 45367.62844 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.01828, "high": 0.0185, "low": 0.01827, "close": 0.0184, "volume": 2603120.9, "close_time": 1772949599999, "quote_volume": 47990.386307, "trades": 495, "taker_buy_base": 1602782.4, "taker_buy_quote": 29540.670145 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0184, "high": 0.01847, "low": 0.01832, "close": 0.01847, "volume": 2676133.3, "close_time": 1772953199999, "quote_volume": 49186.930462, "trades": 396, "taker_buy_base": 1421676.7, "taker_buy_quote": 26124.053187 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.01845, "high": 0.01866, "low": 0.01845, "close": 0.01862, "volume": 4916639.8, "close_time": 1772956799999, "quote_volume": 91241.63658, "trades": 799, "taker_buy_base": 2714178.9, "taker_buy_quote": 50358.372834 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01861, "high": 0.01862, "low": 0.01851, "close": 0.01861, "volume": 3682689.1, "close_time": 1772960399999, "quote_volume": 68373.324388, "trades": 537, "taker_buy_base": 1966404.6, "taker_buy_quote": 36506.327115 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0186, "high": 0.01874, "low": 0.01858, "close": 0.01872, "volume": 4473398.5, "close_time": 1772963999999, "quote_volume": 83403.848676, "trades": 571, "taker_buy_base": 2704927.1, "taker_buy_quote": 50421.238411 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.01871, "high": 0.01886, "low": 0.01868, "close": 0.01885, "volume": 2494478.1, "close_time": 1772967599999, "quote_volume": 46875.992504, "trades": 429, "taker_buy_base": 1371581.6, "taker_buy_quote": 25782.870693 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.01886, "high": 0.01888, "low": 0.01864, "close": 0.01871, "volume": 6014114.8, "close_time": 1772971199999, "quote_volume": 112603.425944, "trades": 1174, "taker_buy_base": 2603460.3, "taker_buy_quote": 48713.745026 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0187, "high": 0.01882, "low": 0.01847, "close": 0.01871, "volume": 9924952.4, "close_time": 1772974799999, "quote_volume": 185574.325262, "trades": 1369, "taker_buy_base": 5987845.2, "taker_buy_quote": 111966.798553 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.01871, "high": 0.01875, "low": 0.01849, "close": 0.01858, "volume": 11088302.4, "close_time": 1772978399999, "quote_volume": 206271.06058, "trades": 1140, "taker_buy_base": 4962408.2, "taker_buy_quote": 92303.029858 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.01858, "high": 0.01867, "low": 0.01846, "close": 0.01853, "volume": 5189701.2, "close_time": 1772981999999, "quote_volume": 96377.789897, "trades": 740, "taker_buy_base": 2424551.5, "taker_buy_quote": 45024.290592 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.01853, "high": 0.01854, "low": 0.01833, "close": 0.01838, "volume": 5450908.0, "close_time": 1772985599999, "quote_volume": 100395.285674, "trades": 712, "taker_buy_base": 2132773.5, "taker_buy_quote": 39281.772702 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01837, "high": 0.01839, "low": 0.01824, "close": 0.01827, "volume": 5150464.6, "close_time": 1772989199999, "quote_volume": 94356.864732, "trades": 891, "taker_buy_base": 2992639.4, "taker_buy_quote": 54824.915484 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.01827, "high": 0.01839, "low": 0.01815, "close": 0.01819, "volume": 6795532.5, "close_time": 1772992799999, "quote_volume": 123882.762675, "trades": 1296, "taker_buy_base": 3700435.3, "taker_buy_quote": 67440.195923 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.01819, "high": 0.01819, "low": 0.01795, "close": 0.01807, "volume": 7736028.0, "close_time": 1772996399999, "quote_volume": 139731.252101, "trades": 1367, "taker_buy_base": 3578304.9, "taker_buy_quote": 64608.315007 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.01808, "high": 0.01859, "low": 0.01805, "close": 0.01845, "volume": 21016885.8, "close_time": 1772999999999, "quote_volume": 386238.307573, "trades": 1966, "taker_buy_base": 12616909.9, "taker_buy_quote": 231803.327996 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01845, "high": 0.01846, "low": 0.01828, "close": 0.01828, "volume": 12709815.6, "close_time": 1773003599999, "quote_volume": 233328.786228, "trades": 1365, "taker_buy_base": 3952189.8, "taker_buy_quote": 72547.834853 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.01829, "high": 0.01842, "low": 0.01819, "close": 0.0184, "volume": 3152965.7, "close_time": 1773007199999, "quote_volume": 57580.798199, "trades": 535, "taker_buy_base": 1871348.0, "taker_buy_quote": 34181.056482 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0184, "high": 0.0184, "low": 0.01798, "close": 0.01826, "volume": 15431223.1, "close_time": 1773010799999, "quote_volume": 280286.103156, "trades": 2463, "taker_buy_base": 7505044.7, "taker_buy_quote": 136214.703193 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.01827, "high": 0.01834, "low": 0.01794, "close": 0.01795, "volume": 11603566.1, "close_time": 1773014399999, "quote_volume": 210822.846048, "trades": 1641, "taker_buy_base": 5904706.5, "taker_buy_quote": 107249.114695 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01795, "high": 0.01826, "low": 0.01785, "close": 0.01804, "volume": 15462335.7, "close_time": 1773017999999, "quote_volume": 278487.036556, "trades": 2459, "taker_buy_base": 7269888.1, "taker_buy_quote": 131023.656523 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.01804, "high": 0.01814, "low": 0.0179, "close": 0.01797, "volume": 9981937.9, "close_time": 1773021599999, "quote_volume": 179979.517057, "trades": 1448, "taker_buy_base": 5288046.4, "taker_buy_quote": 95345.47583 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.01798, "high": 0.01815, "low": 0.01788, "close": 0.01804, "volume": 9106860.4, "close_time": 1773025199999, "quote_volume": 163884.438708, "trades": 1330, "taker_buy_base": 4614565.0, "taker_buy_quote": 83037.047904 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.01805, "high": 0.0184, "low": 0.01802, "close": 0.01809, "volume": 15948837.4, "close_time": 1773028799999, "quote_volume": 289989.920115, "trades": 2105, "taker_buy_base": 7926181.8, "taker_buy_quote": 144102.856411 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0181, "high": 0.01833, "low": 0.01807, "close": 0.01821, "volume": 6961759.2, "close_time": 1773032399999, "quote_volume": 126598.981455, "trades": 1060, "taker_buy_base": 3446859.6, "taker_buy_quote": 62667.57531 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.01823, "high": 0.01865, "low": 0.01817, "close": 0.01857, "volume": 17200277.9, "close_time": 1773035999999, "quote_volume": 317051.388533, "trades": 2003, "taker_buy_base": 9594568.5, "taker_buy_quote": 176885.226073 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.01857, "high": 0.01858, "low": 0.01813, "close": 0.01817, "volume": 7465331.3, "close_time": 1773039599999, "quote_volume": 136864.184481, "trades": 1261, "taker_buy_base": 3179421.2, "taker_buy_quote": 58253.214523 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.01817, "high": 0.01828, "low": 0.01801, "close": 0.01823, "volume": 9255547.0, "close_time": 1773043199999, "quote_volume": 167986.926499, "trades": 1170, "taker_buy_base": 4364151.3, "taker_buy_quote": 79237.0286 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01823, "high": 0.01839, "low": 0.01817, "close": 0.01826, "volume": 7050893.8, "close_time": 1773046799999, "quote_volume": 128823.262536, "trades": 739, "taker_buy_base": 3644235.4, "taker_buy_quote": 66583.303253 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.01826, "high": 0.01835, "low": 0.01816, "close": 0.01821, "volume": 10143113.0, "close_time": 1773050399999, "quote_volume": 185144.682277, "trades": 1297, "taker_buy_base": 5165158.6, "taker_buy_quote": 94292.518321 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0182, "high": 0.01823, "low": 0.01809, "close": 0.0181, "volume": 6467173.6, "close_time": 1773053999999, "quote_volume": 117391.328051, "trades": 962, "taker_buy_base": 3454942.5, "taker_buy_quote": 62716.999897 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0181, "high": 0.01829, "low": 0.01805, "close": 0.01828, "volume": 5648569.1, "close_time": 1773057599999, "quote_volume": 102626.102903, "trades": 749, "taker_buy_base": 3005797.7, "taker_buy_quote": 54590.369249 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01829, "high": 0.0185, "low": 0.01819, "close": 0.01825, "volume": 9189217.6, "close_time": 1773061199999, "quote_volume": 168724.275662, "trades": 1193, "taker_buy_base": 4348077.7, "taker_buy_quote": 79810.938999 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.01824, "high": 0.01841, "low": 0.01815, "close": 0.0183, "volume": 11401261.3, "close_time": 1773064799999, "quote_volume": 208664.716733, "trades": 1770, "taker_buy_base": 5719711.3, "taker_buy_quote": 104672.515415 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.01829, "high": 0.01843, "low": 0.0182, "close": 0.01829, "volume": 10555968.5, "close_time": 1773068399999, "quote_volume": 193322.157587, "trades": 1601, "taker_buy_base": 5092349.8, "taker_buy_quote": 93255.798424 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.01829, "high": 0.01869, "low": 0.01826, "close": 0.01857, "volume": 14804597.7, "close_time": 1773071999999, "quote_volume": 273596.031526, "trades": 2213, "taker_buy_base": 8048673.1, "taker_buy_quote": 148710.78103 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01858, "high": 0.01885, "low": 0.01855, "close": 0.01872, "volume": 13160467.5, "close_time": 1773075599999, "quote_volume": 246455.493313, "trades": 1892, "taker_buy_base": 7028995.7, "taker_buy_quote": 131660.909294 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.01873, "high": 0.01902, "low": 0.0187, "close": 0.01891, "volume": 12995412.4, "close_time": 1773079199999, "quote_volume": 245230.930074, "trades": 2411, "taker_buy_base": 6391128.5, "taker_buy_quote": 120589.267858 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0189, "high": 0.01893, "low": 0.01866, "close": 0.01881, "volume": 10342213.6, "close_time": 1773082799999, "quote_volume": 194487.374599, "trades": 2155, "taker_buy_base": 5145554.5, "taker_buy_quote": 96710.335021 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.01882, "high": 0.01938, "low": 0.01877, "close": 0.01916, "volume": 12892317.4, "close_time": 1773086399999, "quote_volume": 245902.361834, "trades": 3734, "taker_buy_base": 5972267.4, "taker_buy_quote": 113837.781001 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01916, "high": 0.0195, "low": 0.01904, "close": 0.01945, "volume": 25157021.3, "close_time": 1773089999999, "quote_volume": 485125.915004, "trades": 4112, "taker_buy_base": 15758578.3, "taker_buy_quote": 304104.062115 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.01944, "high": 0.01954, "low": 0.01909, "close": 0.01927, "volume": 14670047.3, "close_time": 1773093599999, "quote_volume": 284350.354541, "trades": 1987, "taker_buy_base": 6696619.4, "taker_buy_quote": 129674.130299 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.01928, "high": 0.01933, "low": 0.0189, "close": 0.01895, "volume": 9157136.6, "close_time": 1773097199999, "quote_volume": 174610.047222, "trades": 1687, "taker_buy_base": 4160075.7, "taker_buy_quote": 79357.894114 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.01895, "high": 0.01898, "low": 0.0188, "close": 0.01888, "volume": 3216201.7, "close_time": 1773100799999, "quote_volume": 60753.194247, "trades": 601, "taker_buy_base": 1618849.0, "taker_buy_quote": 30575.646099 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01888, "high": 0.0191, "low": 0.01879, "close": 0.01899, "volume": 6249104.0, "close_time": 1773104399999, "quote_volume": 118530.715151, "trades": 1026, "taker_buy_base": 2860497.6, "taker_buy_quote": 54269.597858 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.01898, "high": 0.01924, "low": 0.01894, "close": 0.01915, "volume": 14046969.8, "close_time": 1773107999999, "quote_volume": 268217.082921, "trades": 1917, "taker_buy_base": 6941808.3, "taker_buy_quote": 132507.97636 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.01914, "high": 0.01945, "low": 0.01907, "close": 0.01924, "volume": 12542504.9, "close_time": 1773111599999, "quote_volume": 241876.76843, "trades": 2173, "taker_buy_base": 6528527.8, "taker_buy_quote": 125861.566842 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.01923, "high": 0.01954, "low": 0.01909, "close": 0.01934, "volume": 9467931.1, "close_time": 1773115199999, "quote_volume": 183247.004353, "trades": 2137, "taker_buy_base": 4975546.1, "taker_buy_quote": 96367.366823 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01935, "high": 0.01955, "low": 0.01925, "close": 0.01928, "volume": 7408404.9, "close_time": 1773118799999, "quote_volume": 143831.64677, "trades": 1724, "taker_buy_base": 3600154.4, "taker_buy_quote": 69905.222092 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.01929, "high": 0.01938, "low": 0.01913, "close": 0.0193, "volume": 5135939.8, "close_time": 1773122399999, "quote_volume": 98871.907662, "trades": 1208, "taker_buy_base": 2451924.1, "taker_buy_quote": 47177.046951 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0193, "high": 0.01965, "low": 0.01928, "close": 0.0196, "volume": 12379644.6, "close_time": 1773125999999, "quote_volume": 240790.591336, "trades": 2292, "taker_buy_base": 6476699.5, "taker_buy_quote": 126087.9706 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.01959, "high": 0.02016, "low": 0.01954, "close": 0.02013, "volume": 32371808.3, "close_time": 1773129599999, "quote_volume": 644420.184322, "trades": 6994, "taker_buy_base": 18354234.9, "taker_buy_quote": 365687.315781 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.02012, "high": 0.0205, "low": 0.0197, "close": 0.01984, "volume": 68606355.3, "close_time": 1773133199999, "quote_volume": 1381946.790965, "trades": 17797, "taker_buy_base": 38759323.0, "taker_buy_quote": 781579.827041 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.01985, "high": 0.02023, "low": 0.01984, "close": 0.02, "volume": 22917782.1, "close_time": 1773136799999, "quote_volume": 459113.641698, "trades": 3861, "taker_buy_base": 11507301.8, "taker_buy_quote": 230627.205779 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.01999, "high": 0.02013, "low": 0.01984, "close": 0.01994, "volume": 10562187.6, "close_time": 1773140399999, "quote_volume": 210551.155787, "trades": 3124, "taker_buy_base": 4021300.0, "taker_buy_quote": 80181.278794 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.01995, "high": 0.02013, "low": 0.01986, "close": 0.01992, "volume": 6808601.7, "close_time": 1773143999999, "quote_volume": 136019.874213, "trades": 1977, "taker_buy_base": 3012573.3, "taker_buy_quote": 60190.754617 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01991, "high": 0.02004, "low": 0.01976, "close": 0.01981, "volume": 8573289.8, "close_time": 1773147599999, "quote_volume": 170558.794672, "trades": 2867, "taker_buy_base": 3515155.1, "taker_buy_quote": 69933.979419 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0198, "high": 0.01985, "low": 0.0195, "close": 0.01962, "volume": 12775628.6, "close_time": 1773151199999, "quote_volume": 251368.605595, "trades": 4292, "taker_buy_base": 5420767.0, "taker_buy_quote": 106605.124259 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.01962, "high": 0.01986, "low": 0.0194, "close": 0.0198, "volume": 11896674.8, "close_time": 1773154799999, "quote_volume": 232944.406118, "trades": 3041, "taker_buy_base": 5187637.3, "taker_buy_quote": 101640.423385 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.01981, "high": 0.01985, "low": 0.01941, "close": 0.01954, "volume": 6298368.2, "close_time": 1773158399999, "quote_volume": 123416.823722, "trades": 2159, "taker_buy_base": 2263897.9, "taker_buy_quote": 44408.851893 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01955, "high": 0.01995, "low": 0.01949, "close": 0.0196, "volume": 19905483.3, "close_time": 1773161999999, "quote_volume": 391225.425121, "trades": 4244, "taker_buy_base": 11268819.0, "taker_buy_quote": 221603.75912 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.01961, "high": 0.01968, "low": 0.01947, "close": 0.01947, "volume": 5344074.2, "close_time": 1773165599999, "quote_volume": 104619.266229, "trades": 1326, "taker_buy_base": 2199549.8, "taker_buy_quote": 43049.285865 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.01947, "high": 0.01953, "low": 0.01926, "close": 0.01934, "volume": 8806105.1, "close_time": 1773169199999, "quote_volume": 170938.442497, "trades": 2238, "taker_buy_base": 3965629.7, "taker_buy_quote": 77012.201885 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.01935, "high": 0.01948, "low": 0.01927, "close": 0.01934, "volume": 5489637.6, "close_time": 1773172799999, "quote_volume": 106319.859667, "trades": 1419, "taker_buy_base": 2442497.5, "taker_buy_quote": 47302.177349 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01935, "high": 0.01947, "low": 0.01935, "close": 0.01939, "volume": 2848695.8, "close_time": 1773176399999, "quote_volume": 55217.700103, "trades": 956, "taker_buy_base": 1244902.0, "taker_buy_quote": 24137.835228 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0194, "high": 0.0195, "low": 0.01918, "close": 0.01922, "volume": 5286986.1, "close_time": 1773179999999, "quote_volume": 102291.566299, "trades": 1405, "taker_buy_base": 2977598.9, "taker_buy_quote": 57655.183811 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.01923, "high": 0.01926, "low": 0.01894, "close": 0.01921, "volume": 28845115.9, "close_time": 1773183599999, "quote_volume": 549164.082936, "trades": 2005, "taker_buy_base": 19188224.3, "taker_buy_quote": 364963.195594 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.01922, "high": 0.01933, "low": 0.0192, "close": 0.01922, "volume": 2365447.3, "close_time": 1773187199999, "quote_volume": 45532.649213, "trades": 697, "taker_buy_base": 860566.6, "taker_buy_quote": 16564.940352 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01923, "high": 0.01923, "low": 0.01908, "close": 0.01917, "volume": 3314408.1, "close_time": 1773190799999, "quote_volume": 63455.070769, "trades": 822, "taker_buy_base": 1524170.8, "taker_buy_quote": 29196.012922 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.01918, "high": 0.0192, "low": 0.01905, "close": 0.0191, "volume": 2038649.5, "close_time": 1773194399999, "quote_volume": 38998.890779, "trades": 701, "taker_buy_base": 1132019.0, "taker_buy_quote": 21650.215753 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.01911, "high": 0.01921, "low": 0.01898, "close": 0.01907, "volume": 5202850.4, "close_time": 1773197999999, "quote_volume": 99212.846237, "trades": 1064, "taker_buy_base": 1930333.8, "taker_buy_quote": 36816.648128 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.01906, "high": 0.01913, "low": 0.01896, "close": 0.01898, "volume": 2948299.8, "close_time": 1773201599999, "quote_volume": 56072.610544, "trades": 765, "taker_buy_base": 1291647.6, "taker_buy_quote": 24564.982642 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01898, "high": 0.01914, "low": 0.01887, "close": 0.01911, "volume": 2734551.8, "close_time": 1773205199999, "quote_volume": 51955.25383, "trades": 790, "taker_buy_base": 1688353.0, "taker_buy_quote": 32093.412791 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.01912, "high": 0.01922, "low": 0.01893, "close": 0.01902, "volume": 2603780.6, "close_time": 1773208799999, "quote_volume": 49664.280822, "trades": 770, "taker_buy_base": 1082502.2, "taker_buy_quote": 20658.148303 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.01903, "high": 0.01928, "low": 0.01903, "close": 0.01921, "volume": 2052146.3, "close_time": 1773212399999, "quote_volume": 39302.117223, "trades": 759, "taker_buy_base": 827032.5, "taker_buy_quote": 15843.089427 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0192, "high": 0.0192, "low": 0.01882, "close": 0.01887, "volume": 2985383.5, "close_time": 1773215999999, "quote_volume": 56644.813087, "trades": 808, "taker_buy_base": 1063842.7, "taker_buy_quote": 20184.904413 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01888, "high": 0.0189, "low": 0.01874, "close": 0.01878, "volume": 7683524.5, "close_time": 1773219599999, "quote_volume": 144594.63806, "trades": 1800, "taker_buy_base": 3194809.3, "taker_buy_quote": 60147.466234 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01878, "high": 0.01902, "low": 0.01875, "close": 0.01896, "volume": 5150987.6, "close_time": 1773223199999, "quote_volume": 97445.598342, "trades": 938, "taker_buy_base": 2628337.9, "taker_buy_quote": 49739.710023 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01896, "high": 0.01903, "low": 0.01888, "close": 0.0189, "volume": 3411486.7, "close_time": 1773226799999, "quote_volume": 64626.052964, "trades": 892, "taker_buy_base": 2161941.9, "taker_buy_quote": 40947.673175 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.01889, "high": 0.01889, "low": 0.01867, "close": 0.01873, "volume": 4481692.7, "close_time": 1773230399999, "quote_volume": 84141.77675, "trades": 932, "taker_buy_base": 2478045.0, "taker_buy_quote": 46540.821014 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01872, "high": 0.01899, "low": 0.01872, "close": 0.01888, "volume": 3085087.1, "close_time": 1773233999999, "quote_volume": 58252.414351, "trades": 993, "taker_buy_base": 1836285.5, "taker_buy_quote": 34675.385911 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.01888, "high": 0.01916, "low": 0.01884, "close": 0.01894, "volume": 5604517.9, "close_time": 1773237599999, "quote_volume": 106683.485386, "trades": 1401, "taker_buy_base": 3214998.2, "taker_buy_quote": 61202.697908 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.01893, "high": 0.01913, "low": 0.01889, "close": 0.01897, "volume": 3676925.3, "close_time": 1773241199999, "quote_volume": 69929.572263, "trades": 1195, "taker_buy_base": 1767445.2, "taker_buy_quote": 33632.467454 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.01896, "high": 0.01903, "low": 0.01877, "close": 0.01896, "volume": 3833782.7, "close_time": 1773244799999, "quote_volume": 72499.001234, "trades": 1336, "taker_buy_base": 1880569.5, "taker_buy_quote": 35582.934877 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01896, "high": 0.01901, "low": 0.01881, "close": 0.01889, "volume": 3123064.9, "close_time": 1773248399999, "quote_volume": 58928.843884, "trades": 1147, "taker_buy_base": 1654639.9, "taker_buy_quote": 31220.032966 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.01889, "high": 0.019, "low": 0.01879, "close": 0.01891, "volume": 3453340.3, "close_time": 1773251999999, "quote_volume": 65308.73436, "trades": 963, "taker_buy_base": 1678980.2, "taker_buy_quote": 31746.96796 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.01892, "high": 0.01902, "low": 0.01885, "close": 0.019, "volume": 1705123.0, "close_time": 1773255599999, "quote_volume": 32247.27448, "trades": 662, "taker_buy_base": 781958.7, "taker_buy_quote": 14787.378824 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.019, "high": 0.01909, "low": 0.01895, "close": 0.01902, "volume": 5217377.5, "close_time": 1773259199999, "quote_volume": 99142.64523, "trades": 1119, "taker_buy_base": 2204878.4, "taker_buy_quote": 41897.967733 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01901, "high": 0.01902, "low": 0.01884, "close": 0.01888, "volume": 6438292.8, "close_time": 1773262799999, "quote_volume": 122056.21434, "trades": 1167, "taker_buy_base": 2003800.0, "taker_buy_quote": 37966.295846 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.01889, "high": 0.01907, "low": 0.01885, "close": 0.01899, "volume": 3845646.4, "close_time": 1773266399999, "quote_volume": 72995.240616, "trades": 708, "taker_buy_base": 2298442.0, "taker_buy_quote": 43644.828783 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.01899, "high": 0.019, "low": 0.01886, "close": 0.01891, "volume": 2376627.2, "close_time": 1773269999999, "quote_volume": 44958.627194, "trades": 700, "taker_buy_base": 1017418.6, "taker_buy_quote": 19243.634897 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.01891, "high": 0.01907, "low": 0.01891, "close": 0.01899, "volume": 2209992.1, "close_time": 1773273599999, "quote_volume": 41998.522661, "trades": 631, "taker_buy_base": 899700.1, "taker_buy_quote": 17099.640379 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.019, "high": 0.01911, "low": 0.01894, "close": 0.01907, "volume": 1510107.3, "close_time": 1773277199999, "quote_volume": 28721.88848, "trades": 673, "taker_buy_base": 814479.2, "taker_buy_quote": 15488.464782 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.01907, "high": 0.01909, "low": 0.01887, "close": 0.01901, "volume": 9015415.4, "close_time": 1773280799999, "quote_volume": 171252.601604, "trades": 1465, "taker_buy_base": 6201310.6, "taker_buy_quote": 117755.083268 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.019, "high": 0.01908, "low": 0.01888, "close": 0.01896, "volume": 4547496.0, "close_time": 1773284399999, "quote_volume": 86349.605182, "trades": 927, "taker_buy_base": 2201617.9, "taker_buy_quote": 41811.05146 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.01897, "high": 0.0191, "low": 0.01887, "close": 0.01893, "volume": 4205653.8, "close_time": 1773287999999, "quote_volume": 79744.719779, "trades": 966, "taker_buy_base": 1904407.5, "taker_buy_quote": 36113.153242 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01892, "high": 0.01904, "low": 0.01891, "close": 0.01898, "volume": 1921017.8, "close_time": 1773291599999, "quote_volume": 36500.537287, "trades": 449, "taker_buy_base": 1279376.0, "taker_buy_quote": 24307.168974 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.01898, "high": 0.01901, "low": 0.01876, "close": 0.01885, "volume": 2741629.0, "close_time": 1773295199999, "quote_volume": 51671.546217, "trades": 718, "taker_buy_base": 934444.6, "taker_buy_quote": 17611.702802 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.01885, "high": 0.01889, "low": 0.01881, "close": 0.01883, "volume": 3024969.7, "close_time": 1773298799999, "quote_volume": 57012.276907, "trades": 546, "taker_buy_base": 1509053.6, "taker_buy_quote": 28445.3509 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.01884, "high": 0.01899, "low": 0.01879, "close": 0.01897, "volume": 2811297.9, "close_time": 1773302399999, "quote_volume": 53040.032098, "trades": 1010, "taker_buy_base": 1947179.5, "taker_buy_quote": 36723.949335 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01895, "high": 0.01915, "low": 0.01894, "close": 0.01904, "volume": 3824550.7, "close_time": 1773305999999, "quote_volume": 72779.338249, "trades": 889, "taker_buy_base": 1832442.7, "taker_buy_quote": 34882.331248 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.01905, "high": 0.01927, "low": 0.01899, "close": 0.01918, "volume": 4434946.1, "close_time": 1773309599999, "quote_volume": 84803.297267, "trades": 1403, "taker_buy_base": 1574312.8, "taker_buy_quote": 30127.082122 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.01917, "high": 0.01925, "low": 0.01907, "close": 0.01922, "volume": 3610663.6, "close_time": 1773313199999, "quote_volume": 69287.233877, "trades": 989, "taker_buy_base": 1709838.1, "taker_buy_quote": 32821.913324 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.01921, "high": 0.01921, "low": 0.019, "close": 0.01906, "volume": 2986250.7, "close_time": 1773316799999, "quote_volume": 57028.920264, "trades": 647, "taker_buy_base": 1017480.6, "taker_buy_quote": 19429.328729 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01906, "high": 0.0192, "low": 0.01902, "close": 0.01914, "volume": 4118362.9, "close_time": 1773320399999, "quote_volume": 78787.080592, "trades": 810, "taker_buy_base": 1517353.5, "taker_buy_quote": 29023.708011 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.01914, "high": 0.01922, "low": 0.01902, "close": 0.0191, "volume": 4192262.6, "close_time": 1773323999999, "quote_volume": 80180.658416, "trades": 1141, "taker_buy_base": 2421938.3, "taker_buy_quote": 46320.983928 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.01911, "high": 0.0192, "low": 0.01884, "close": 0.01897, "volume": 4450385.9, "close_time": 1773327599999, "quote_volume": 84401.670998, "trades": 1192, "taker_buy_base": 2141370.5, "taker_buy_quote": 40588.911547 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.01897, "high": 0.01914, "low": 0.01894, "close": 0.01897, "volume": 2294109.3, "close_time": 1773331199999, "quote_volume": 43603.340489, "trades": 624, "taker_buy_base": 918997.9, "taker_buy_quote": 17471.297949 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01896, "high": 0.01926, "low": 0.01889, "close": 0.01917, "volume": 3352429.5, "close_time": 1773334799999, "quote_volume": 63905.847171, "trades": 775, "taker_buy_base": 1516832.1, "taker_buy_quote": 28938.270913 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.01916, "high": 0.01924, "low": 0.01909, "close": 0.01916, "volume": 1630325.1, "close_time": 1773338399999, "quote_volume": 31231.472189, "trades": 585, "taker_buy_base": 918241.0, "taker_buy_quote": 17590.582955 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.01916, "high": 0.0193, "low": 0.01913, "close": 0.01926, "volume": 2828309.8, "close_time": 1773341999999, "quote_volume": 54372.493759, "trades": 786, "taker_buy_base": 1443134.5, "taker_buy_quote": 27748.455695 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.01926, "high": 0.01939, "low": 0.01921, "close": 0.01936, "volume": 8232796.8, "close_time": 1773345599999, "quote_volume": 158871.851145, "trades": 1579, "taker_buy_base": 4518484.1, "taker_buy_quote": 87205.438742 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01935, "high": 0.01939, "low": 0.01921, "close": 0.01923, "volume": 2561706.4, "close_time": 1773349199999, "quote_volume": 49426.392244, "trades": 701, "taker_buy_base": 1315243.0, "taker_buy_quote": 25387.864986 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.01923, "high": 0.01927, "low": 0.01916, "close": 0.01925, "volume": 3076149.9, "close_time": 1773352799999, "quote_volume": 59128.003874, "trades": 436, "taker_buy_base": 1700870.3, "taker_buy_quote": 32722.011104 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.01925, "high": 0.01929, "low": 0.01918, "close": 0.01925, "volume": 1732804.8, "close_time": 1773356399999, "quote_volume": 33313.229737, "trades": 541, "taker_buy_base": 857294.0, "taker_buy_quote": 16480.092845 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.01925, "high": 0.01942, "low": 0.01923, "close": 0.01928, "volume": 2345897.6, "close_time": 1773359999999, "quote_volume": 45365.265844, "trades": 792, "taker_buy_base": 1354305.5, "taker_buy_quote": 26196.0841 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01927, "high": 0.01952, "low": 0.01921, "close": 0.01942, "volume": 8256657.9, "close_time": 1773363599999, "quote_volume": 160008.573741, "trades": 2098, "taker_buy_base": 4297918.3, "taker_buy_quote": 83304.763815 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.01942, "high": 0.01956, "low": 0.01937, "close": 0.01951, "volume": 6035227.8, "close_time": 1773367199999, "quote_volume": 117590.23318, "trades": 1165, "taker_buy_base": 2847286.1, "taker_buy_quote": 55469.45715 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.01952, "high": 0.01956, "low": 0.01943, "close": 0.01951, "volume": 6521364.6, "close_time": 1773370799999, "quote_volume": 127038.098799, "trades": 915, "taker_buy_base": 3336409.8, "taker_buy_quote": 65012.266388 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.01952, "high": 0.01964, "low": 0.01947, "close": 0.01958, "volume": 5280841.1, "close_time": 1773374399999, "quote_volume": 103252.927593, "trades": 866, "taker_buy_base": 2287146.0, "taker_buy_quote": 44705.046238 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01958, "high": 0.01959, "low": 0.01944, "close": 0.0195, "volume": 3896325.1, "close_time": 1773377999999, "quote_volume": 75942.599115, "trades": 630, "taker_buy_base": 1867543.2, "taker_buy_quote": 36392.95781 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.01951, "high": 0.01959, "low": 0.01947, "close": 0.01955, "volume": 2014039.3, "close_time": 1773381599999, "quote_volume": 39341.094839, "trades": 676, "taker_buy_base": 850975.4, "taker_buy_quote": 16623.309434 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.01955, "high": 0.01959, "low": 0.01941, "close": 0.01954, "volume": 6502731.4, "close_time": 1773385199999, "quote_volume": 126795.554725, "trades": 1143, "taker_buy_base": 2778713.1, "taker_buy_quote": 54167.150489 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.01953, "high": 0.01964, "low": 0.01947, "close": 0.01949, "volume": 4432350.8, "close_time": 1773388799999, "quote_volume": 86632.427583, "trades": 871, "taker_buy_base": 2143729.4, "taker_buy_quote": 41900.1985 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01947, "high": 0.01949, "low": 0.01928, "close": 0.01932, "volume": 4848190.8, "close_time": 1773392399999, "quote_volume": 94020.851569, "trades": 749, "taker_buy_base": 2012342.4, "taker_buy_quote": 39028.869991 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.01933, "high": 0.01942, "low": 0.01926, "close": 0.01937, "volume": 5342761.7, "close_time": 1773395999999, "quote_volume": 103372.661758, "trades": 835, "taker_buy_base": 1930531.5, "taker_buy_quote": 37359.827943 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.01937, "high": 0.01943, "low": 0.01932, "close": 0.01934, "volume": 5342123.7, "close_time": 1773399599999, "quote_volume": 103509.977938, "trades": 744, "taker_buy_base": 2320531.7, "taker_buy_quote": 44958.759797 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.01935, "high": 0.01939, "low": 0.01917, "close": 0.01921, "volume": 4889631.9, "close_time": 1773403199999, "quote_volume": 94103.245285, "trades": 1029, "taker_buy_base": 2282666.7, "taker_buy_quote": 43939.056113 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01922, "high": 0.01948, "low": 0.01922, "close": 0.01938, "volume": 11293098.2, "close_time": 1773406799999, "quote_volume": 218145.534526, "trades": 1745, "taker_buy_base": 4727197.2, "taker_buy_quote": 91335.007794 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.01939, "high": 0.0198, "low": 0.01929, "close": 0.0196, "volume": 23612198.8, "close_time": 1773410399999, "quote_volume": 461258.598836, "trades": 4131, "taker_buy_base": 13462147.3, "taker_buy_quote": 262948.240757 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.01961, "high": 0.01969, "low": 0.0193, "close": 0.01935, "volume": 13130590.5, "close_time": 1773413999999, "quote_volume": 255854.781749, "trades": 2100, "taker_buy_base": 7051768.0, "taker_buy_quote": 137415.374359 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.01935, "high": 0.01952, "low": 0.01922, "close": 0.01927, "volume": 12877880.6, "close_time": 1773417599999, "quote_volume": 249570.546562, "trades": 1818, "taker_buy_base": 6965661.5, "taker_buy_quote": 135042.649005 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01927, "high": 0.01939, "low": 0.01911, "close": 0.01934, "volume": 8389186.2, "close_time": 1773421199999, "quote_volume": 161393.139272, "trades": 1460, "taker_buy_base": 3451685.3, "taker_buy_quote": 66387.534932 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.01934, "high": 0.01936, "low": 0.01904, "close": 0.01915, "volume": 7294428.3, "close_time": 1773424799999, "quote_volume": 140055.844477, "trades": 982, "taker_buy_base": 3558421.8, "taker_buy_quote": 68381.193851 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.01916, "high": 0.01929, "low": 0.01911, "close": 0.01918, "volume": 5736761.5, "close_time": 1773428399999, "quote_volume": 110149.25385, "trades": 882, "taker_buy_base": 3326876.9, "taker_buy_quote": 63887.30393 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.01919, "high": 0.01921, "low": 0.01908, "close": 0.01911, "volume": 4624563.8, "close_time": 1773431999999, "quote_volume": 88525.310912, "trades": 837, "taker_buy_base": 2375877.5, "taker_buy_quote": 45483.349856 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01911, "high": 0.0193, "low": 0.0191, "close": 0.01925, "volume": 2369325.5, "close_time": 1773435599999, "quote_volume": 45537.79062, "trades": 693, "taker_buy_base": 1364463.8, "taker_buy_quote": 26222.055394 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.01926, "high": 0.01933, "low": 0.01919, "close": 0.01921, "volume": 6793416.2, "close_time": 1773439199999, "quote_volume": 130839.506131, "trades": 748, "taker_buy_base": 2805413.8, "taker_buy_quote": 54029.97803 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.01921, "high": 0.01921, "low": 0.01898, "close": 0.01909, "volume": 7385487.6, "close_time": 1773442799999, "quote_volume": 140966.434234, "trades": 933, "taker_buy_base": 3897494.1, "taker_buy_quote": 74357.453495 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.01909, "high": 0.0192, "low": 0.01905, "close": 0.01916, "volume": 2391663.2, "close_time": 1773446399999, "quote_volume": 45737.371057, "trades": 629, "taker_buy_base": 1231382.8, "taker_buy_quote": 23551.714151 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01915, "high": 0.01915, "low": 0.01876, "close": 0.01881, "volume": 10334663.2, "close_time": 1773449999999, "quote_volume": 195334.820312, "trades": 1570, "taker_buy_base": 4669640.5, "taker_buy_quote": 88235.566945 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0188, "high": 0.01889, "low": 0.01874, "close": 0.01886, "volume": 4194712.5, "close_time": 1773453599999, "quote_volume": 78971.682587, "trades": 1026, "taker_buy_base": 2279131.6, "taker_buy_quote": 42902.037781 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.01886, "high": 0.019, "low": 0.01885, "close": 0.01897, "volume": 2783380.4, "close_time": 1773457199999, "quote_volume": 52654.018931, "trades": 586, "taker_buy_base": 1639382.8, "taker_buy_quote": 31003.588381 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.01897, "high": 0.01905, "low": 0.01897, "close": 0.01898, "volume": 1884340.3, "close_time": 1773460799999, "quote_volume": 35819.289306, "trades": 408, "taker_buy_base": 904587.8, "taker_buy_quote": 17200.225694 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01897, "high": 0.01908, "low": 0.01894, "close": 0.01894, "volume": 3514778.5, "close_time": 1773464399999, "quote_volume": 66817.133711, "trades": 497, "taker_buy_base": 1801753.2, "taker_buy_quote": 34241.490232 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.01894, "high": 0.01903, "low": 0.01888, "close": 0.01894, "volume": 5213251.3, "close_time": 1773467999999, "quote_volume": 98860.887368, "trades": 946, "taker_buy_base": 2565678.0, "taker_buy_quote": 48633.002118 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.01894, "high": 0.01894, "low": 0.01874, "close": 0.01889, "volume": 4473983.8, "close_time": 1773471599999, "quote_volume": 84233.654758, "trades": 971, "taker_buy_base": 1372360.8, "taker_buy_quote": 25846.837468 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0189, "high": 0.01898, "low": 0.01882, "close": 0.01882, "volume": 3477598.2, "close_time": 1773475199999, "quote_volume": 65670.559563, "trades": 734, "taker_buy_base": 1946847.3, "taker_buy_quote": 36758.018961 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01881, "high": 0.01882, "low": 0.01875, "close": 0.0188, "volume": 3062783.0, "close_time": 1773478799999, "quote_volume": 57542.718754, "trades": 902, "taker_buy_base": 1595515.0, "taker_buy_quote": 29979.06087 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.01881, "high": 0.01889, "low": 0.0188, "close": 0.01883, "volume": 2361381.3, "close_time": 1773482399999, "quote_volume": 44503.981535, "trades": 708, "taker_buy_base": 1208646.2, "taker_buy_quote": 22778.0457 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.01882, "high": 0.01885, "low": 0.01874, "close": 0.0188, "volume": 3020896.0, "close_time": 1773485999999, "quote_volume": 56745.069857, "trades": 773, "taker_buy_base": 1562304.0, "taker_buy_quote": 29356.564217 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.01881, "high": 0.01914, "low": 0.01881, "close": 0.01907, "volume": 8058829.0, "close_time": 1773489599999, "quote_volume": 153237.372973, "trades": 1610, "taker_buy_base": 4565920.2, "taker_buy_quote": 86815.806128 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01908, "high": 0.0191, "low": 0.01892, "close": 0.01898, "volume": 1683337.8, "close_time": 1773493199999, "quote_volume": 31977.311083, "trades": 427, "taker_buy_base": 547136.2, "taker_buy_quote": 10394.00115 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.01899, "high": 0.0193, "low": 0.01897, "close": 0.01925, "volume": 4830675.8, "close_time": 1773496799999, "quote_volume": 92531.564721, "trades": 1322, "taker_buy_base": 2480151.6, "taker_buy_quote": 47456.107456 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.01926, "high": 0.0193, "low": 0.01906, "close": 0.01909, "volume": 3707129.5, "close_time": 1773500399999, "quote_volume": 71114.24158, "trades": 892, "taker_buy_base": 1354071.9, "taker_buy_quote": 25971.521263 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.01909, "high": 0.01915, "low": 0.01894, "close": 0.019, "volume": 3557962.6, "close_time": 1773503999999, "quote_volume": 67678.757894, "trades": 667, "taker_buy_base": 1240498.2, "taker_buy_quote": 23597.507727 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01899, "high": 0.01905, "low": 0.01896, "close": 0.01902, "volume": 1082696.1, "close_time": 1773507599999, "quote_volume": 20576.88755, "trades": 331, "taker_buy_base": 444580.1, "taker_buy_quote": 8451.378699 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.01902, "high": 0.01903, "low": 0.01894, "close": 0.01897, "volume": 1088910.9, "close_time": 1773511199999, "quote_volume": 20673.686551, "trades": 243, "taker_buy_base": 617729.6, "taker_buy_quote": 11727.497791 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.01896, "high": 0.01898, "low": 0.0189, "close": 0.01894, "volume": 2393514.3, "close_time": 1773514799999, "quote_volume": 45331.785561, "trades": 489, "taker_buy_base": 1179322.7, "taker_buy_quote": 22341.228 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.01894, "high": 0.01894, "low": 0.01881, "close": 0.01884, "volume": 7721714.6, "close_time": 1773518399999, "quote_volume": 145632.505233, "trades": 1063, "taker_buy_base": 3687473.6, "taker_buy_quote": 69551.281474 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01884, "high": 0.01893, "low": 0.01881, "close": 0.01885, "volume": 3965686.8, "close_time": 1773521999999, "quote_volume": 74822.115972, "trades": 1379, "taker_buy_base": 2773939.7, "taker_buy_quote": 52348.964573 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.01885, "high": 0.0189, "low": 0.01882, "close": 0.01888, "volume": 1467706.7, "close_time": 1773525599999, "quote_volume": 27671.158689, "trades": 436, "taker_buy_base": 1067722.6, "taker_buy_quote": 20130.21739 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.01888, "high": 0.01897, "low": 0.01887, "close": 0.01894, "volume": 1299462.5, "close_time": 1773529199999, "quote_volume": 24586.278852, "trades": 270, "taker_buy_base": 755433.3, "taker_buy_quote": 14287.357022 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.01895, "high": 0.0191, "low": 0.01894, "close": 0.01909, "volume": 2763909.2, "close_time": 1773532799999, "quote_volume": 52570.480809, "trades": 664, "taker_buy_base": 1535282.4, "taker_buy_quote": 29200.015538 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01909, "high": 0.01909, "low": 0.0189, "close": 0.01893, "volume": 1593608.6, "close_time": 1773536399999, "quote_volume": 30241.881483, "trades": 471, "taker_buy_base": 512513.7, "taker_buy_quote": 9729.298595 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.01894, "high": 0.01913, "low": 0.01892, "close": 0.0191, "volume": 4020732.5, "close_time": 1773539999999, "quote_volume": 76516.428011, "trades": 561, "taker_buy_base": 2840260.1, "taker_buy_quote": 54055.89964 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.01911, "high": 0.01926, "low": 0.01907, "close": 0.01922, "volume": 5311020.0, "close_time": 1773543599999, "quote_volume": 101760.799675, "trades": 1092, "taker_buy_base": 2463714.0, "taker_buy_quote": 47173.101492 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.01922, "high": 0.01923, "low": 0.01906, "close": 0.01909, "volume": 3749775.3, "close_time": 1773547199999, "quote_volume": 71916.94423, "trades": 732, "taker_buy_base": 879661.1, "taker_buy_quote": 16868.293591 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0191, "high": 0.01918, "low": 0.01899, "close": 0.01911, "volume": 2317753.2, "close_time": 1773550799999, "quote_volume": 44236.800084, "trades": 605, "taker_buy_base": 753179.9, "taker_buy_quote": 14379.05614 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.01912, "high": 0.01929, "low": 0.01908, "close": 0.01913, "volume": 4545282.4, "close_time": 1773554399999, "quote_volume": 87306.635874, "trades": 719, "taker_buy_base": 2160771.8, "taker_buy_quote": 41493.54582 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.01914, "high": 0.01918, "low": 0.01908, "close": 0.01912, "volume": 1923819.5, "close_time": 1773557999999, "quote_volume": 36804.26315, "trades": 425, "taker_buy_base": 776324.7, "taker_buy_quote": 14851.307171 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.01911, "high": 0.01921, "low": 0.01906, "close": 0.01919, "volume": 2224977.5, "close_time": 1773561599999, "quote_volume": 42603.648643, "trades": 585, "taker_buy_base": 1547427.5, "taker_buy_quote": 29635.664105 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01919, "high": 0.01921, "low": 0.01913, "close": 0.01917, "volume": 1963847.5, "close_time": 1773565199999, "quote_volume": 37683.530931, "trades": 400, "taker_buy_base": 1001788.6, "taker_buy_quote": 19220.554915 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.01917, "high": 0.01926, "low": 0.01913, "close": 0.01915, "volume": 2141489.2, "close_time": 1773568799999, "quote_volume": 41146.046369, "trades": 507, "taker_buy_base": 1280121.8, "taker_buy_quote": 24594.161236 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.01915, "high": 0.01934, "low": 0.01913, "close": 0.01931, "volume": 3355555.2, "close_time": 1773572399999, "quote_volume": 64633.703213, "trades": 676, "taker_buy_base": 2058741.6, "taker_buy_quote": 39664.608637 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0193, "high": 0.0194, "low": 0.01927, "close": 0.0193, "volume": 5316200.4, "close_time": 1773575999999, "quote_volume": 102689.188054, "trades": 873, "taker_buy_base": 2084457.3, "taker_buy_quote": 40276.651433 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0193, "high": 0.01949, "low": 0.01926, "close": 0.01938, "volume": 9465713.0, "close_time": 1773579599999, "quote_volume": 183847.913437, "trades": 1415, "taker_buy_base": 3564619.4, "taker_buy_quote": 69238.434144 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.01938, "high": 0.01939, "low": 0.01912, "close": 0.01934, "volume": 4909625.4, "close_time": 1773583199999, "quote_volume": 94632.979217, "trades": 1365, "taker_buy_base": 2326473.9, "taker_buy_quote": 44831.336767 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.01935, "high": 0.0194, "low": 0.01929, "close": 0.01934, "volume": 3019909.9, "close_time": 1773586799999, "quote_volume": 58408.641952, "trades": 788, "taker_buy_base": 1920444.3, "taker_buy_quote": 37142.490222 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.01935, "high": 0.01936, "low": 0.01923, "close": 0.01924, "volume": 1419145.7, "close_time": 1773590399999, "quote_volume": 27356.156156, "trades": 494, "taker_buy_base": 473076.9, "taker_buy_quote": 9117.39533 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01924, "high": 0.01934, "low": 0.01922, "close": 0.01927, "volume": 1995721.4, "close_time": 1773593999999, "quote_volume": 38480.016557, "trades": 746, "taker_buy_base": 717150.9, "taker_buy_quote": 13831.396025 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.01928, "high": 0.01944, "low": 0.01926, "close": 0.01938, "volume": 1680545.4, "close_time": 1773597599999, "quote_volume": 32540.020134, "trades": 543, "taker_buy_base": 1035639.9, "taker_buy_quote": 20060.686519 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.01939, "high": 0.0195, "low": 0.01933, "close": 0.01939, "volume": 1477770.2, "close_time": 1773601199999, "quote_volume": 28691.368923, "trades": 751, "taker_buy_base": 717308.6, "taker_buy_quote": 13926.725918 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0194, "high": 0.01969, "low": 0.01939, "close": 0.01962, "volume": 6202474.0, "close_time": 1773604799999, "quote_volume": 121452.224049, "trades": 1530, "taker_buy_base": 3646514.0, "taker_buy_quote": 71433.85883 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01961, "high": 0.01971, "low": 0.01953, "close": 0.01962, "volume": 5072438.6, "close_time": 1773608399999, "quote_volume": 99568.428183, "trades": 1563, "taker_buy_base": 3139423.4, "taker_buy_quote": 61623.34119 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.01963, "high": 0.01968, "low": 0.01948, "close": 0.01958, "volume": 3829564.6, "close_time": 1773611999999, "quote_volume": 74913.147421, "trades": 975, "taker_buy_base": 1486338.6, "taker_buy_quote": 29095.255393 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.01957, "high": 0.01975, "low": 0.01942, "close": 0.01971, "volume": 5904773.2, "close_time": 1773615599999, "quote_volume": 115692.734244, "trades": 1437, "taker_buy_base": 3015708.9, "taker_buy_quote": 59084.906103 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.01972, "high": 0.01975, "low": 0.01955, "close": 0.01962, "volume": 4131453.3, "close_time": 1773619199999, "quote_volume": 81161.390532, "trades": 1035, "taker_buy_base": 1806004.8, "taker_buy_quote": 35486.266284 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01963, "high": 0.01969, "low": 0.01947, "close": 0.01956, "volume": 3422529.4, "close_time": 1773622799999, "quote_volume": 67004.294197, "trades": 911, "taker_buy_base": 1360888.2, "taker_buy_quote": 26671.521443 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.01956, "high": 0.01964, "low": 0.01946, "close": 0.01961, "volume": 2267302.3, "close_time": 1773626399999, "quote_volume": 44303.090365, "trades": 664, "taker_buy_base": 1008473.6, "taker_buy_quote": 19711.027499 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.01962, "high": 0.01972, "low": 0.01952, "close": 0.01966, "volume": 2074675.9, "close_time": 1773629999999, "quote_volume": 40668.655994, "trades": 571, "taker_buy_base": 974558.1, "taker_buy_quote": 19096.864556 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.01965, "high": 0.02, "low": 0.01963, "close": 0.01987, "volume": 12199421.0, "close_time": 1773633599999, "quote_volume": 242441.642464, "trades": 2380, "taker_buy_base": 7848974.8, "taker_buy_quote": 155991.400131 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01988, "high": 0.02008, "low": 0.01987, "close": 0.02002, "volume": 6939865.9, "close_time": 1773637199999, "quote_volume": 138575.903809, "trades": 1445, "taker_buy_base": 4309969.7, "taker_buy_quote": 86052.463297 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.02002, "high": 0.02019, "low": 0.02001, "close": 0.02015, "volume": 6934821.7, "close_time": 1773640799999, "quote_volume": 139354.891271, "trades": 1422, "taker_buy_base": 5110580.7, "taker_buy_quote": 102685.952465 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.02017, "high": 0.02017, "low": 0.01993, "close": 0.02001, "volume": 8587788.4, "close_time": 1773644399999, "quote_volume": 171980.876406, "trades": 1111, "taker_buy_base": 1665248.3, "taker_buy_quote": 33324.502778 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.02003, "high": 0.02013, "low": 0.02, "close": 0.02007, "volume": 6438360.4, "close_time": 1773647999999, "quote_volume": 129193.08987, "trades": 1296, "taker_buy_base": 3348763.1, "taker_buy_quote": 67206.519703 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02008, "high": 0.02013, "low": 0.01991, "close": 0.01997, "volume": 11965460.3, "close_time": 1773651599999, "quote_volume": 239743.129975, "trades": 1574, "taker_buy_base": 2344419.2, "taker_buy_quote": 46960.710969 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.01998, "high": 0.02012, "low": 0.01998, "close": 0.02004, "volume": 2880937.8, "close_time": 1773655199999, "quote_volume": 57779.361525, "trades": 983, "taker_buy_base": 1205436.6, "taker_buy_quote": 24184.161612 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.02005, "high": 0.02014, "low": 0.01998, "close": 0.02013, "volume": 9913158.8, "close_time": 1773658799999, "quote_volume": 199008.17814, "trades": 1180, "taker_buy_base": 8211670.3, "taker_buy_quote": 164890.470819 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.02014, "high": 0.02021, "low": 0.02003, "close": 0.02014, "volume": 3143883.0, "close_time": 1773662399999, "quote_volume": 63276.211051, "trades": 1102, "taker_buy_base": 1749111.1, "taker_buy_quote": 35203.610275 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02015, "high": 0.0202, "low": 0.02001, "close": 0.02009, "volume": 4208498.4, "close_time": 1773665999999, "quote_volume": 84516.788633, "trades": 1384, "taker_buy_base": 2179979.0, "taker_buy_quote": 43771.751644 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.02008, "high": 0.0203, "low": 0.02003, "close": 0.0202, "volume": 5563800.4, "close_time": 1773669599999, "quote_volume": 112471.161356, "trades": 1560, "taker_buy_base": 3349314.2, "taker_buy_quote": 67753.696398 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.02021, "high": 0.02032, "low": 0.01995, "close": 0.02017, "volume": 8796950.5, "close_time": 1773673199999, "quote_volume": 177180.305958, "trades": 2726, "taker_buy_base": 5745902.2, "taker_buy_quote": 115828.47999 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.02018, "high": 0.02027, "low": 0.01996, "close": 0.01999, "volume": 4188377.0, "close_time": 1773676799999, "quote_volume": 84438.924804, "trades": 1715, "taker_buy_base": 2575216.4, "taker_buy_quote": 51950.420334 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.02, "high": 0.02038, "low": 0.01999, "close": 0.0203, "volume": 4273820.6, "close_time": 1773680399999, "quote_volume": 86587.070758, "trades": 1242, "taker_buy_base": 3064954.1, "taker_buy_quote": 62130.568817 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.02031, "high": 0.02046, "low": 0.02031, "close": 0.02045, "volume": 6132490.0, "close_time": 1773683999999, "quote_volume": 124996.435253, "trades": 1467, "taker_buy_base": 3907478.8, "taker_buy_quote": 79669.865182 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.02045, "high": 0.02068, "low": 0.0204, "close": 0.02045, "volume": 11459883.2, "close_time": 1773687599999, "quote_volume": 235577.41399, "trades": 2750, "taker_buy_base": 4183721.5, "taker_buy_quote": 86017.204841 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.02044, "high": 0.02059, "low": 0.02036, "close": 0.02057, "volume": 3758845.6, "close_time": 1773691199999, "quote_volume": 77020.051814, "trades": 1080, "taker_buy_base": 1402591.1, "taker_buy_quote": 28755.164724 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.02057, "high": 0.02095, "low": 0.0205, "close": 0.02092, "volume": 9418207.7, "close_time": 1773694799999, "quote_volume": 195412.058325, "trades": 2431, "taker_buy_base": 5343802.6, "taker_buy_quote": 110817.880227 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.02093, "high": 0.02154, "low": 0.02091, "close": 0.02115, "volume": 28111749.6, "close_time": 1773698399999, "quote_volume": 595730.979867, "trades": 5749, "taker_buy_base": 17365101.7, "taker_buy_quote": 367994.573295 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.02115, "high": 0.02123, "low": 0.021, "close": 0.02108, "volume": 10290798.1, "close_time": 1773701999999, "quote_volume": 217172.319267, "trades": 2450, "taker_buy_base": 5879368.4, "taker_buy_quote": 124100.931797 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.02107, "high": 0.02107, "low": 0.02082, "close": 0.02096, "volume": 10388451.0, "close_time": 1773705599999, "quote_volume": 218241.944572, "trades": 1511, "taker_buy_base": 2808202.8, "taker_buy_quote": 58763.653188 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02096, "high": 0.02096, "low": 0.02074, "close": 0.02088, "volume": 7540330.0, "close_time": 1773709199999, "quote_volume": 157291.526639, "trades": 2378, "taker_buy_base": 3967083.1, "taker_buy_quote": 82767.767935 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.02089, "high": 0.02095, "low": 0.02071, "close": 0.02081, "volume": 5794535.6, "close_time": 1773712799999, "quote_volume": 120543.644475, "trades": 1784, "taker_buy_base": 3154373.8, "taker_buy_quote": 65624.983362 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0208, "high": 0.02095, "low": 0.02076, "close": 0.02083, "volume": 4391659.2, "close_time": 1773716399999, "quote_volume": 91597.441674, "trades": 1251, "taker_buy_base": 1919265.4, "taker_buy_quote": 40031.675876 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.02083, "high": 0.02096, "low": 0.02064, "close": 0.02071, "volume": 4445951.5, "close_time": 1773719999999, "quote_volume": 92486.216774, "trades": 1281, "taker_buy_base": 2738358.2, "taker_buy_quote": 56990.052264 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.02072, "high": 0.02077, "low": 0.02024, "close": 0.02039, "volume": 8612709.0, "close_time": 1773723599999, "quote_volume": 175458.561017, "trades": 2945, "taker_buy_base": 2712434.8, "taker_buy_quote": 55192.730995 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.02038, "high": 0.02041, "low": 0.02006, "close": 0.02028, "volume": 18854767.0, "close_time": 1773727199999, "quote_volume": 380550.536941, "trades": 2551, "taker_buy_base": 9359335.6, "taker_buy_quote": 188749.009136 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.02029, "high": 0.02034, "low": 0.02017, "close": 0.02027, "volume": 3572916.1, "close_time": 1773730799999, "quote_volume": 72373.231174, "trades": 1189, "taker_buy_base": 1614431.2, "taker_buy_quote": 32716.958111 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.02027, "high": 0.02053, "low": 0.02027, "close": 0.02052, "volume": 4224526.0, "close_time": 1773734399999, "quote_volume": 86162.095017, "trades": 1143, "taker_buy_base": 2707128.8, "taker_buy_quote": 55225.23029 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02054, "high": 0.02064, "low": 0.02035, "close": 0.02045, "volume": 6512395.2, "close_time": 1773737999999, "quote_volume": 133358.394203, "trades": 1220, "taker_buy_base": 3029151.8, "taker_buy_quote": 62045.541049 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.02045, "high": 0.02054, "low": 0.02036, "close": 0.02046, "volume": 5151823.4, "close_time": 1773741599999, "quote_volume": 105455.746995, "trades": 868, "taker_buy_base": 1929638.5, "taker_buy_quote": 39492.968478 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.02046, "high": 0.0205, "low": 0.02041, "close": 0.02049, "volume": 3482096.2, "close_time": 1773745199999, "quote_volume": 71270.388396, "trades": 638, "taker_buy_base": 1666865.6, "taker_buy_quote": 34118.623991 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0205, "high": 0.0213, "low": 0.0205, "close": 0.02092, "volume": 41041620.5, "close_time": 1773748799999, "quote_volume": 862495.051752, "trades": 6884, "taker_buy_base": 23070339.2, "taker_buy_quote": 484964.508036 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02091, "high": 0.02092, "low": 0.02041, "close": 0.02052, "volume": 23418911.2, "close_time": 1773752399999, "quote_volume": 483644.171717, "trades": 2882, "taker_buy_base": 12137926.1, "taker_buy_quote": 250712.985045 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.02051, "high": 0.02087, "low": 0.02048, "close": 0.02079, "volume": 16758007.2, "close_time": 1773755999999, "quote_volume": 346760.746666, "trades": 3042, "taker_buy_base": 9150031.0, "taker_buy_quote": 189303.733868 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0208, "high": 0.02111, "low": 0.0207, "close": 0.02103, "volume": 15183164.7, "close_time": 1773759599999, "quote_volume": 316474.86097, "trades": 4829, "taker_buy_base": 9409726.6, "taker_buy_quote": 196060.44444 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.02104, "high": 0.02119, "low": 0.02079, "close": 0.02097, "volume": 17363094.1, "close_time": 1773763199999, "quote_volume": 365192.083691, "trades": 3510, "taker_buy_base": 12476573.0, "taker_buy_quote": 262539.358571 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02098, "high": 0.02109, "low": 0.02077, "close": 0.02082, "volume": 7923213.0, "close_time": 1773766799999, "quote_volume": 165938.786625, "trades": 2632, "taker_buy_base": 3479123.7, "taker_buy_quote": 72881.4676 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.02083, "high": 0.02102, "low": 0.02078, "close": 0.02098, "volume": 3447417.6, "close_time": 1773770399999, "quote_volume": 72019.457579, "trades": 1040, "taker_buy_base": 1860713.8, "taker_buy_quote": 38861.563292 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.02097, "high": 0.02116, "low": 0.02091, "close": 0.02116, "volume": 8094847.5, "close_time": 1773773999999, "quote_volume": 170234.041968, "trades": 1643, "taker_buy_base": 5164849.2, "taker_buy_quote": 108627.885982 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.02116, "high": 0.02123, "low": 0.021, "close": 0.02102, "volume": 9112788.1, "close_time": 1773777599999, "quote_volume": 192604.341428, "trades": 1960, "taker_buy_base": 3277045.3, "taker_buy_quote": 69227.412758 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02102, "high": 0.02141, "low": 0.02099, "close": 0.02135, "volume": 17917522.0, "close_time": 1773781199999, "quote_volume": 381786.340201, "trades": 5816, "taker_buy_base": 10782048.0, "taker_buy_quote": 229744.737201 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.02135, "high": 0.02145, "low": 0.0211, "close": 0.02123, "volume": 9313960.8, "close_time": 1773784799999, "quote_volume": 198003.956409, "trades": 2377, "taker_buy_base": 4806284.0, "taker_buy_quote": 102278.650555 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.02123, "high": 0.02153, "low": 0.02121, "close": 0.0215, "volume": 9042825.5, "close_time": 1773788399999, "quote_volume": 193481.862816, "trades": 2216, "taker_buy_base": 5225542.1, "taker_buy_quote": 111855.992202 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.02149, "high": 0.02158, "low": 0.02137, "close": 0.02143, "volume": 12255177.4, "close_time": 1773791999999, "quote_volume": 263128.827964, "trades": 2985, "taker_buy_base": 7200322.2, "taker_buy_quote": 154600.595625 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02144, "high": 0.02152, "low": 0.02098, "close": 0.02111, "volume": 12605140.5, "close_time": 1773795599999, "quote_volume": 267048.308308, "trades": 3451, "taker_buy_base": 6050174.2, "taker_buy_quote": 127987.464849 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.02111, "high": 0.02145, "low": 0.02107, "close": 0.02127, "volume": 7170362.6, "close_time": 1773799199999, "quote_volume": 152345.209872, "trades": 2474, "taker_buy_base": 3884139.0, "taker_buy_quote": 82559.346427 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.02126, "high": 0.02158, "low": 0.02125, "close": 0.02139, "volume": 8005161.5, "close_time": 1773802799999, "quote_volume": 171746.115257, "trades": 1823, "taker_buy_base": 4902546.1, "taker_buy_quote": 105215.537299 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0214, "high": 0.02142, "low": 0.02114, "close": 0.0212, "volume": 6046724.2, "close_time": 1773806399999, "quote_volume": 128691.05123, "trades": 1324, "taker_buy_base": 3100980.1, "taker_buy_quote": 65983.603826 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02119, "high": 0.0212, "low": 0.02094, "close": 0.02109, "volume": 13919766.7, "close_time": 1773809999999, "quote_volume": 292665.989494, "trades": 1682, "taker_buy_base": 7365374.7, "taker_buy_quote": 154778.438263 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.02109, "high": 0.02121, "low": 0.02094, "close": 0.02095, "volume": 2985738.8, "close_time": 1773813599999, "quote_volume": 62880.115912, "trades": 904, "taker_buy_base": 1383477.9, "taker_buy_quote": 29164.910457 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.02095, "high": 0.02109, "low": 0.0209, "close": 0.02093, "volume": 4648513.4, "close_time": 1773817199999, "quote_volume": 97522.997242, "trades": 1053, "taker_buy_base": 2217341.5, "taker_buy_quote": 46553.26509 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.02093, "high": 0.02094, "low": 0.02067, "close": 0.02073, "volume": 13185010.5, "close_time": 1773820799999, "quote_volume": 273927.651802, "trades": 1678, "taker_buy_base": 7201367.8, "taker_buy_quote": 149588.601266 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02074, "high": 0.02075, "low": 0.02062, "close": 0.02072, "volume": 4464633.2, "close_time": 1773824399999, "quote_volume": 92279.892482, "trades": 1105, "taker_buy_base": 1906555.6, "taker_buy_quote": 39419.35198 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.02072, "high": 0.02077, "low": 0.02063, "close": 0.02064, "volume": 3287929.0, "close_time": 1773827999999, "quote_volume": 68032.957583, "trades": 807, "taker_buy_base": 1738954.2, "taker_buy_quote": 35978.818594 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.02064, "high": 0.02065, "low": 0.02044, "close": 0.02048, "volume": 5953359.5, "close_time": 1773831599999, "quote_volume": 122203.544155, "trades": 1555, "taker_buy_base": 2126466.1, "taker_buy_quote": 43654.588556 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.02047, "high": 0.02049, "low": 0.01994, "close": 0.02009, "volume": 13307566.7, "close_time": 1773835199999, "quote_volume": 268886.806907, "trades": 3343, "taker_buy_base": 6490708.7, "taker_buy_quote": 131114.721496 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02008, "high": 0.02008, "low": 0.01971, "close": 0.01977, "volume": 11390210.8, "close_time": 1773838799999, "quote_volume": 227042.669845, "trades": 3287, "taker_buy_base": 5305528.6, "taker_buy_quote": 105654.848942 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.01976, "high": 0.01989, "low": 0.01964, "close": 0.01988, "volume": 8067975.1, "close_time": 1773842399999, "quote_volume": 159688.766842, "trades": 2329, "taker_buy_base": 5217603.5, "taker_buy_quote": 103290.802851 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.01989, "high": 0.01997, "low": 0.01948, "close": 0.01951, "volume": 16648339.3, "close_time": 1773845999999, "quote_volume": 329475.324173, "trades": 2421, "taker_buy_base": 4569544.6, "taker_buy_quote": 90384.469939 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.01952, "high": 0.0197, "low": 0.01939, "close": 0.01962, "volume": 5257186.0, "close_time": 1773849599999, "quote_volume": 102875.3331, "trades": 1580, "taker_buy_base": 2542455.9, "taker_buy_quote": 49756.868814 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01961, "high": 0.01961, "low": 0.01939, "close": 0.0194, "volume": 5005188.8, "close_time": 1773853199999, "quote_volume": 97644.857707, "trades": 1124, "taker_buy_base": 1996770.2, "taker_buy_quote": 38952.792976 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0194, "high": 0.01964, "low": 0.01929, "close": 0.01956, "volume": 4369062.9, "close_time": 1773856799999, "quote_volume": 84988.145664, "trades": 1190, "taker_buy_base": 1788606.7, "taker_buy_quote": 34825.429578 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.01957, "high": 0.01975, "low": 0.01947, "close": 0.01953, "volume": 7365024.9, "close_time": 1773860399999, "quote_volume": 144672.903139, "trades": 2357, "taker_buy_base": 4258488.4, "taker_buy_quote": 83687.627467 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.01953, "high": 0.01971, "low": 0.01953, "close": 0.01963, "volume": 2383760.1, "close_time": 1773863999999, "quote_volume": 46850.098669, "trades": 793, "taker_buy_base": 1334280.6, "taker_buy_quote": 26222.056147 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01963, "high": 0.01972, "low": 0.01939, "close": 0.01968, "volume": 4702044.5, "close_time": 1773867599999, "quote_volume": 91872.781452, "trades": 1159, "taker_buy_base": 2466062.8, "taker_buy_quote": 48215.053771 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.01966, "high": 0.01988, "low": 0.01966, "close": 0.01981, "volume": 2305354.4, "close_time": 1773871199999, "quote_volume": 45671.509799, "trades": 568, "taker_buy_base": 1124359.6, "taker_buy_quote": 22281.305591 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0198, "high": 0.01981, "low": 0.01969, "close": 0.01975, "volume": 3091760.5, "close_time": 1773874799999, "quote_volume": 61012.830926, "trades": 678, "taker_buy_base": 2121359.4, "taker_buy_quote": 41872.272108 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.01975, "high": 0.01992, "low": 0.01971, "close": 0.01978, "volume": 2162017.9, "close_time": 1773878399999, "quote_volume": 42816.576457, "trades": 681, "taker_buy_base": 1248729.1, "taker_buy_quote": 24726.670701 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01979, "high": 0.01982, "low": 0.01955, "close": 0.01956, "volume": 4319887.6, "close_time": 1773881999999, "quote_volume": 84995.891769, "trades": 908, "taker_buy_base": 1882577.8, "taker_buy_quote": 37037.378146 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.01957, "high": 0.01959, "low": 0.01946, "close": 0.01948, "volume": 2081357.3, "close_time": 1773885599999, "quote_volume": 40627.038725, "trades": 712, "taker_buy_base": 1076606.2, "taker_buy_quote": 21017.430102 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.01948, "high": 0.0196, "low": 0.01941, "close": 0.01952, "volume": 3506756.8, "close_time": 1773889199999, "quote_volume": 68494.559313, "trades": 982, "taker_buy_base": 1584651.0, "taker_buy_quote": 30958.83689 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.01953, "high": 0.01981, "low": 0.01953, "close": 0.01958, "volume": 2664449.1, "close_time": 1773892799999, "quote_volume": 52392.878803, "trades": 870, "taker_buy_base": 1527738.8, "taker_buy_quote": 30063.150835 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01957, "high": 0.01967, "low": 0.01953, "close": 0.01956, "volume": 1645143.5, "close_time": 1773896399999, "quote_volume": 32239.432064, "trades": 551, "taker_buy_base": 786872.5, "taker_buy_quote": 15428.011264 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.01955, "high": 0.01961, "low": 0.01947, "close": 0.01949, "volume": 1515051.1, "close_time": 1773899999999, "quote_volume": 29605.163676, "trades": 418, "taker_buy_base": 651943.6, "taker_buy_quote": 12732.046979 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.01949, "high": 0.01964, "low": 0.01945, "close": 0.01953, "volume": 2351007.3, "close_time": 1773903599999, "quote_volume": 45917.333046, "trades": 969, "taker_buy_base": 1446874.4, "taker_buy_quote": 28250.479117 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.01954, "high": 0.01955, "low": 0.01918, "close": 0.01926, "volume": 4220186.3, "close_time": 1773907199999, "quote_volume": 81603.234379, "trades": 985, "taker_buy_base": 1961292.0, "taker_buy_quote": 37920.500745 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01925, "high": 0.01934, "low": 0.01919, "close": 0.01931, "volume": 5180025.0, "close_time": 1773910799999, "quote_volume": 99883.293874, "trades": 1037, "taker_buy_base": 2078704.3, "taker_buy_quote": 40081.324193 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.01931, "high": 0.01941, "low": 0.01928, "close": 0.01939, "volume": 4237890.4, "close_time": 1773914399999, "quote_volume": 81990.751955, "trades": 1192, "taker_buy_base": 2234512.1, "taker_buy_quote": 43239.283476 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0194, "high": 0.01941, "low": 0.01929, "close": 0.01929, "volume": 579644.3, "close_time": 1773917999999, "quote_volume": 11220.150572, "trades": 254, "taker_buy_base": 304165.8, "taker_buy_quote": 5889.485541 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0193, "high": 0.01935, "low": 0.01925, "close": 0.01925, "volume": 1859791.9, "close_time": 1773921599999, "quote_volume": 35907.507064, "trades": 454, "taker_buy_base": 763020.1, "taker_buy_quote": 14719.55226 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01925, "high": 0.01926, "low": 0.01895, "close": 0.01896, "volume": 5382720.8, "close_time": 1773925199999, "quote_volume": 102801.646978, "trades": 1023, "taker_buy_base": 1950458.3, "taker_buy_quote": 37210.494451 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.01897, "high": 0.01913, "low": 0.01886, "close": 0.01904, "volume": 8070353.5, "close_time": 1773928799999, "quote_volume": 152981.234946, "trades": 1743, "taker_buy_base": 3983181.8, "taker_buy_quote": 75550.924353 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.01905, "high": 0.01911, "low": 0.01886, "close": 0.01902, "volume": 2164468.7, "close_time": 1773932399999, "quote_volume": 41067.31295, "trades": 724, "taker_buy_base": 1289220.5, "taker_buy_quote": 24466.500141 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.01902, "high": 0.01903, "low": 0.01875, "close": 0.01891, "volume": 4738879.3, "close_time": 1773935999999, "quote_volume": 89336.179308, "trades": 1292, "taker_buy_base": 1769221.9, "taker_buy_quote": 33345.553331 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01889, "high": 0.01896, "low": 0.01884, "close": 0.01892, "volume": 5090771.6, "close_time": 1773939599999, "quote_volume": 96229.76558, "trades": 1868, "taker_buy_base": 3933531.5, "taker_buy_quote": 74366.745095 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.01892, "high": 0.01921, "low": 0.01882, "close": 0.01916, "volume": 8294366.8, "close_time": 1773943199999, "quote_volume": 158196.115968, "trades": 2824, "taker_buy_base": 5925662.5, "taker_buy_quote": 112923.567366 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.01916, "high": 0.01919, "low": 0.01894, "close": 0.019, "volume": 2889322.1, "close_time": 1773946799999, "quote_volume": 54945.090841, "trades": 748, "taker_buy_base": 1861738.5, "taker_buy_quote": 35426.136932 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.019, "high": 0.01916, "low": 0.01898, "close": 0.01905, "volume": 4549835.6, "close_time": 1773950399999, "quote_volume": 86695.975795, "trades": 926, "taker_buy_base": 1044861.5, "taker_buy_quote": 19917.779375 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01904, "high": 0.01911, "low": 0.01901, "close": 0.01905, "volume": 1420145.6, "close_time": 1773953999999, "quote_volume": 27045.377301, "trades": 412, "taker_buy_base": 595107.6, "taker_buy_quote": 11335.39907 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.01904, "high": 0.01907, "low": 0.01898, "close": 0.01902, "volume": 1656315.3, "close_time": 1773957599999, "quote_volume": 31494.618091, "trades": 401, "taker_buy_base": 657334.7, "taker_buy_quote": 12506.721339 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.01902, "high": 0.01902, "low": 0.01886, "close": 0.0189, "volume": 2288942.9, "close_time": 1773961199999, "quote_volume": 43336.635483, "trades": 670, "taker_buy_base": 558831.9, "taker_buy_quote": 10583.303999 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.01891, "high": 0.01898, "low": 0.01881, "close": 0.01889, "volume": 1857001.2, "close_time": 1773964799999, "quote_volume": 35088.21341, "trades": 552, "taker_buy_base": 1051913.4, "taker_buy_quote": 19873.49458 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0189, "high": 0.01903, "low": 0.01888, "close": 0.01901, "volume": 673457.2, "close_time": 1773968399999, "quote_volume": 12774.325936, "trades": 273, "taker_buy_base": 375414.1, "taker_buy_quote": 7118.138332 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.01902, "high": 0.01914, "low": 0.019, "close": 0.01907, "volume": 1295819.5, "close_time": 1773971999999, "quote_volume": 24699.008581, "trades": 344, "taker_buy_base": 861389.0, "taker_buy_quote": 16421.171187 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.01907, "high": 0.01911, "low": 0.01896, "close": 0.01908, "volume": 1556484.8, "close_time": 1773975599999, "quote_volume": 29626.71402, "trades": 410, "taker_buy_base": 762921.7, "taker_buy_quote": 14519.63658 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.01908, "high": 0.01914, "low": 0.01903, "close": 0.01909, "volume": 1583025.8, "close_time": 1773979199999, "quote_volume": 30222.565586, "trades": 283, "taker_buy_base": 749993.3, "taker_buy_quote": 14322.774463 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01909, "high": 0.01917, "low": 0.01904, "close": 0.01914, "volume": 1442021.3, "close_time": 1773982799999, "quote_volume": 27587.970967, "trades": 290, "taker_buy_base": 635075.1, "taker_buy_quote": 12150.804385 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.01913, "high": 0.01922, "low": 0.01908, "close": 0.01911, "volume": 3387901.8, "close_time": 1773986399999, "quote_volume": 64854.917813, "trades": 534, "taker_buy_base": 1673970.2, "taker_buy_quote": 32031.378631 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.01911, "high": 0.01912, "low": 0.0189, "close": 0.01892, "volume": 2690883.6, "close_time": 1773989999999, "quote_volume": 51114.447099, "trades": 734, "taker_buy_base": 1060846.9, "taker_buy_quote": 20134.587211 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.01891, "high": 0.01902, "low": 0.01881, "close": 0.01894, "volume": 4008057.9, "close_time": 1773993599999, "quote_volume": 75748.726847, "trades": 882, "taker_buy_base": 1851569.7, "taker_buy_quote": 35014.616247 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01894, "high": 0.019, "low": 0.01883, "close": 0.01887, "volume": 5708096.6, "close_time": 1773997199999, "quote_volume": 107866.495406, "trades": 881, "taker_buy_base": 2489458.4, "taker_buy_quote": 47066.649853 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.01887, "high": 0.01888, "low": 0.01872, "close": 0.01886, "volume": 2202260.0, "close_time": 1774000799999, "quote_volume": 41441.793062, "trades": 552, "taker_buy_base": 1085056.8, "taker_buy_quote": 20420.511925 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.01886, "high": 0.01891, "low": 0.01879, "close": 0.0189, "volume": 1285075.1, "close_time": 1774004399999, "quote_volume": 24196.293563, "trades": 314, "taker_buy_base": 533447.8, "taker_buy_quote": 10057.3924 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.01889, "high": 0.01895, "low": 0.01875, "close": 0.01882, "volume": 2872619.8, "close_time": 1774007999999, "quote_volume": 54178.856399, "trades": 515, "taker_buy_base": 1443465.1, "taker_buy_quote": 27227.993194 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01884, "high": 0.01885, "low": 0.01873, "close": 0.01874, "volume": 2276068.3, "close_time": 1774011599999, "quote_volume": 42747.738767, "trades": 457, "taker_buy_base": 920783.2, "taker_buy_quote": 17297.488702 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.01875, "high": 0.01884, "low": 0.01864, "close": 0.01869, "volume": 2979000.1, "close_time": 1774015199999, "quote_volume": 55809.371424, "trades": 852, "taker_buy_base": 1634052.3, "taker_buy_quote": 30631.299148 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.01868, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 3524335.8, "close_time": 1774018799999, "quote_volume": 65860.28919, "trades": 836, "taker_buy_base": 1651650.2, "taker_buy_quote": 30865.536166 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.01861, "high": 0.01869, "low": 0.01853, "close": 0.01868, "volume": 5711809.4, "close_time": 1774022399999, "quote_volume": 106235.638925, "trades": 936, "taker_buy_base": 2376899.0, "taker_buy_quote": 44229.755252 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01867, "high": 0.01879, "low": 0.01862, "close": 0.01878, "volume": 1994353.1, "close_time": 1774025999999, "quote_volume": 37305.832684, "trades": 478, "taker_buy_base": 1405026.1, "taker_buy_quote": 26300.733958 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.01878, "high": 0.01882, "low": 0.01867, "close": 0.01874, "volume": 1721737.7, "close_time": 1774029599999, "quote_volume": 32288.644312, "trades": 552, "taker_buy_base": 994377.1, "taker_buy_quote": 18644.548263 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.01875, "high": 0.01875, "low": 0.01855, "close": 0.0186, "volume": 1915071.8, "close_time": 1774033199999, "quote_volume": 35697.664455, "trades": 518, "taker_buy_base": 751605.1, "taker_buy_quote": 14006.939302 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.01861, "high": 0.01864, "low": 0.01847, "close": 0.01863, "volume": 6547364.4, "close_time": 1774036799999, "quote_volume": 121211.682922, "trades": 1209, "taker_buy_base": 1291756.2, "taker_buy_quote": 23930.322733 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01863, "high": 0.01863, "low": 0.01833, "close": 0.01851, "volume": 7649174.6, "close_time": 1774040399999, "quote_volume": 140989.80346, "trades": 1810, "taker_buy_base": 1553072.8, "taker_buy_quote": 28608.460613 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.01851, "high": 0.01867, "low": 0.01847, "close": 0.01866, "volume": 2672245.2, "close_time": 1774043999999, "quote_volume": 49673.649512, "trades": 813, "taker_buy_base": 1000037.8, "taker_buy_quote": 18596.603691 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.01867, "high": 0.01875, "low": 0.01867, "close": 0.01872, "volume": 2089072.3, "close_time": 1774047599999, "quote_volume": 39084.556224, "trades": 388, "taker_buy_base": 1056944.2, "taker_buy_quote": 19775.86001 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.01871, "high": 0.01875, "low": 0.01861, "close": 0.01872, "volume": 1554893.3, "close_time": 1774051199999, "quote_volume": 29032.69816, "trades": 221, "taker_buy_base": 1258320.0, "taker_buy_quote": 23491.985962 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01872, "high": 0.0188, "low": 0.0187, "close": 0.01875, "volume": 1761160.3, "close_time": 1774054799999, "quote_volume": 33027.476098, "trades": 234, "taker_buy_base": 1084535.0, "taker_buy_quote": 20338.133806 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.01875, "high": 0.01875, "low": 0.0186, "close": 0.01861, "volume": 1850457.2, "close_time": 1774058399999, "quote_volume": 34606.085595, "trades": 340, "taker_buy_base": 963508.4, "taker_buy_quote": 18026.846695 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0186, "high": 0.01865, "low": 0.01855, "close": 0.01863, "volume": 938919.4, "close_time": 1774061999999, "quote_volume": 17465.813522, "trades": 230, "taker_buy_base": 512890.2, "taker_buy_quote": 9541.401974 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.01864, "high": 0.01864, "low": 0.01852, "close": 0.01854, "volume": 1390520.7, "close_time": 1774065599999, "quote_volume": 25810.635037, "trades": 262, "taker_buy_base": 631535.0, "taker_buy_quote": 11713.529488 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01853, "high": 0.01854, "low": 0.01844, "close": 0.01846, "volume": 1439290.2, "close_time": 1774069199999, "quote_volume": 26616.252419, "trades": 281, "taker_buy_base": 685922.7, "taker_buy_quote": 12679.958863 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.01847, "high": 0.01853, "low": 0.01847, "close": 0.0185, "volume": 1364977.9, "close_time": 1774072799999, "quote_volume": 25259.370377, "trades": 252, "taker_buy_base": 1071029.8, "taker_buy_quote": 19819.035137 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.01849, "high": 0.01858, "low": 0.01845, "close": 0.01856, "volume": 2911758.5, "close_time": 1774076399999, "quote_volume": 53911.313833, "trades": 401, "taker_buy_base": 1800691.4, "taker_buy_quote": 33362.5461 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.01856, "high": 0.01862, "low": 0.01855, "close": 0.01855, "volume": 1704550.9, "close_time": 1774079999999, "quote_volume": 31659.98237, "trades": 311, "taker_buy_base": 1098147.5, "taker_buy_quote": 20396.899396 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01855, "high": 0.01879, "low": 0.01853, "close": 0.01879, "volume": 5742688.5, "close_time": 1774083599999, "quote_volume": 107258.904714, "trades": 761, "taker_buy_base": 3123348.7, "taker_buy_quote": 58335.640613 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.01879, "high": 0.0188, "low": 0.01865, "close": 0.01866, "volume": 3002137.6, "close_time": 1774087199999, "quote_volume": 56219.988834, "trades": 432, "taker_buy_base": 1525766.3, "taker_buy_quote": 28557.373747 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.01866, "high": 0.01868, "low": 0.01853, "close": 0.01861, "volume": 4006122.8, "close_time": 1774090799999, "quote_volume": 74470.252197, "trades": 486, "taker_buy_base": 2043295.8, "taker_buy_quote": 37965.176403 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0186, "high": 0.01861, "low": 0.01852, "close": 0.01857, "volume": 1618781.8, "close_time": 1774094399999, "quote_volume": 30055.031035, "trades": 289, "taker_buy_base": 1115326.9, "taker_buy_quote": 20708.193457 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01857, "high": 0.01866, "low": 0.01854, "close": 0.01856, "volume": 1673735.6, "close_time": 1774097999999, "quote_volume": 31123.055138, "trades": 315, "taker_buy_base": 955879.8, "taker_buy_quote": 17774.52893 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.01855, "high": 0.0186, "low": 0.01852, "close": 0.0186, "volume": 664179.4, "close_time": 1774101599999, "quote_volume": 12321.295274, "trades": 165, "taker_buy_base": 301996.6, "taker_buy_quote": 5605.200711 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.01861, "high": 0.01873, "low": 0.0186, "close": 0.01862, "volume": 1467603.1, "close_time": 1774105199999, "quote_volume": 27390.291846, "trades": 343, "taker_buy_base": 739802.5, "taker_buy_quote": 13811.565634 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.01863, "high": 0.01903, "low": 0.01863, "close": 0.01899, "volume": 10640630.9, "close_time": 1774108799999, "quote_volume": 201059.650783, "trades": 1644, "taker_buy_base": 6077418.1, "taker_buy_quote": 114799.230691 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01899, "high": 0.01911, "low": 0.01881, "close": 0.01886, "volume": 9974454.9, "close_time": 1774112399999, "quote_volume": 189394.024305, "trades": 1116, "taker_buy_base": 5751301.1, "taker_buy_quote": 109185.592092 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.01887, "high": 0.0189, "low": 0.01877, "close": 0.01882, "volume": 2863321.2, "close_time": 1774115999999, "quote_volume": 53928.932472, "trades": 468, "taker_buy_base": 1349074.6, "taker_buy_quote": 25401.825938 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.01881, "high": 0.01885, "low": 0.01873, "close": 0.01875, "volume": 4588745.1, "close_time": 1774119599999, "quote_volume": 86246.228943, "trades": 581, "taker_buy_base": 1898547.8, "taker_buy_quote": 35694.931385 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.01875, "high": 0.01882, "low": 0.01869, "close": 0.01874, "volume": 1430630.1, "close_time": 1774123199999, "quote_volume": 26842.65923, "trades": 264, "taker_buy_base": 589463.7, "taker_buy_quote": 11057.475614 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01874, "high": 0.01878, "low": 0.01868, "close": 0.01877, "volume": 1149641.7, "close_time": 1774126799999, "quote_volume": 21542.051394, "trades": 240, "taker_buy_base": 694972.1, "taker_buy_quote": 13023.606938 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.01878, "high": 0.01879, "low": 0.01867, "close": 0.0187, "volume": 2147300.8, "close_time": 1774130399999, "quote_volume": 40248.106274, "trades": 334, "taker_buy_base": 1007756.9, "taker_buy_quote": 18882.793026 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0187, "high": 0.0187, "low": 0.01859, "close": 0.01864, "volume": 1640167.2, "close_time": 1774133999999, "quote_volume": 30584.958041, "trades": 361, "taker_buy_base": 578967.8, "taker_buy_quote": 10789.050891 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.01863, "high": 0.01871, "low": 0.01801, "close": 0.01815, "volume": 11563928.5, "close_time": 1774137599999, "quote_volume": 212342.693354, "trades": 2311, "taker_buy_base": 5371458.6, "taker_buy_quote": 98842.561806 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01815, "high": 0.01827, "low": 0.01777, "close": 0.01816, "volume": 11659932.1, "close_time": 1774141199999, "quote_volume": 209886.467229, "trades": 2089, "taker_buy_base": 5046030.2, "taker_buy_quote": 90993.00517 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.01818, "high": 0.01824, "low": 0.01801, "close": 0.01812, "volume": 2234904.5, "close_time": 1774144799999, "quote_volume": 40444.871511, "trades": 604, "taker_buy_base": 1019658.9, "taker_buy_quote": 18466.666173 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.01812, "high": 0.01826, "low": 0.01805, "close": 0.0182, "volume": 1413814.7, "close_time": 1774148399999, "quote_volume": 25675.309862, "trades": 413, "taker_buy_base": 654934.7, "taker_buy_quote": 11907.670539 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.01819, "high": 0.01837, "low": 0.01811, "close": 0.01813, "volume": 2353519.8, "close_time": 1774151999999, "quote_volume": 42961.164428, "trades": 615, "taker_buy_base": 1064424.2, "taker_buy_quote": 19432.154179 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01811, "high": 0.01821, "low": 0.01804, "close": 0.01814, "volume": 5072721.7, "close_time": 1774155599999, "quote_volume": 91920.950316, "trades": 708, "taker_buy_base": 3174395.9, "taker_buy_quote": 57492.145727 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.01814, "high": 0.01814, "low": 0.01803, "close": 0.01805, "volume": 2253605.4, "close_time": 1774159199999, "quote_volume": 40772.72385, "trades": 521, "taker_buy_base": 1390871.3, "taker_buy_quote": 25174.434586 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.01804, "high": 0.01805, "low": 0.01797, "close": 0.01804, "volume": 1803188.6, "close_time": 1774162799999, "quote_volume": 32473.498115, "trades": 317, "taker_buy_base": 1148770.2, "taker_buy_quote": 20691.692458 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.01805, "high": 0.01809, "low": 0.01797, "close": 0.01798, "volume": 4610096.8, "close_time": 1774166399999, "quote_volume": 83230.987561, "trades": 562, "taker_buy_base": 3028581.1, "taker_buy_quote": 54690.498461 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01798, "high": 0.01802, "low": 0.01782, "close": 0.01802, "volume": 9020973.1, "close_time": 1774169999999, "quote_volume": 161646.401983, "trades": 1131, "taker_buy_base": 4000915.5, "taker_buy_quote": 71737.615604 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.01801, "high": 0.01812, "low": 0.01799, "close": 0.01806, "volume": 2008562.1, "close_time": 1774173599999, "quote_volume": 36271.722533, "trades": 440, "taker_buy_base": 1482457.0, "taker_buy_quote": 26779.315776 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.01804, "high": 0.01805, "low": 0.01793, "close": 0.01796, "volume": 1107412.4, "close_time": 1774177199999, "quote_volume": 19920.315021, "trades": 257, "taker_buy_base": 754154.8, "taker_buy_quote": 13568.247815 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.01795, "high": 0.01796, "low": 0.01787, "close": 0.01789, "volume": 2617119.7, "close_time": 1774180799999, "quote_volume": 46862.468978, "trades": 602, "taker_buy_base": 1633453.2, "taker_buy_quote": 29255.864293 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01788, "high": 0.01807, "low": 0.01786, "close": 0.01799, "volume": 4301920.0, "close_time": 1774184399999, "quote_volume": 77388.224276, "trades": 741, "taker_buy_base": 2262183.9, "taker_buy_quote": 40657.105622 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.018, "high": 0.01809, "low": 0.01791, "close": 0.01792, "volume": 3750487.7, "close_time": 1774187999999, "quote_volume": 67393.644538, "trades": 569, "taker_buy_base": 1242051.1, "taker_buy_quote": 22345.935359 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.01792, "high": 0.01802, "low": 0.01785, "close": 0.01791, "volume": 4864494.9, "close_time": 1774191599999, "quote_volume": 87200.18117, "trades": 688, "taker_buy_base": 2810980.4, "taker_buy_quote": 50432.028254 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.01791, "high": 0.01796, "low": 0.01787, "close": 0.01792, "volume": 4196340.7, "close_time": 1774195199999, "quote_volume": 75245.306699, "trades": 583, "taker_buy_base": 3379372.9, "taker_buy_quote": 60608.302932 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01792, "high": 0.01793, "low": 0.0178, "close": 0.01784, "volume": 1603322.7, "close_time": 1774198799999, "quote_volume": 28639.844995, "trades": 389, "taker_buy_base": 604909.4, "taker_buy_quote": 10797.936447 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.01783, "high": 0.01783, "low": 0.01763, "close": 0.01774, "volume": 8887029.9, "close_time": 1774202399999, "quote_volume": 157655.506746, "trades": 779, "taker_buy_base": 2972298.2, "taker_buy_quote": 52771.356059 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.01774, "high": 0.01786, "low": 0.01771, "close": 0.01785, "volume": 3137761.7, "close_time": 1774205999999, "quote_volume": 55809.039518, "trades": 503, "taker_buy_base": 1489060.9, "taker_buy_quote": 26493.418368 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.01786, "high": 0.01786, "low": 0.01758, "close": 0.01764, "volume": 3761490.7, "close_time": 1774209599999, "quote_volume": 66404.619846, "trades": 600, "taker_buy_base": 859983.9, "taker_buy_quote": 15200.738824 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01765, "high": 0.01771, "low": 0.0175, "close": 0.01759, "volume": 5711474.1, "close_time": 1774213199999, "quote_volume": 100570.788903, "trades": 680, "taker_buy_base": 1942425.2, "taker_buy_quote": 34230.666517 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0176, "high": 0.01764, "low": 0.01727, "close": 0.01748, "volume": 10012660.5, "close_time": 1774216799999, "quote_volume": 174460.311843, "trades": 1443, "taker_buy_base": 3697433.8, "taker_buy_quote": 64459.925765 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.01748, "high": 0.01761, "low": 0.01734, "close": 0.01755, "volume": 1730887.9, "close_time": 1774220399999, "quote_volume": 30294.702197, "trades": 540, "taker_buy_base": 1046446.3, "taker_buy_quote": 18328.672884 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.01755, "high": 0.01762, "low": 0.01747, "close": 0.0175, "volume": 1738727.3, "close_time": 1774223999999, "quote_volume": 30475.652952, "trades": 408, "taker_buy_base": 873604.2, "taker_buy_quote": 15311.052599 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01751, "high": 0.01778, "low": 0.01751, "close": 0.01768, "volume": 3900186.2, "close_time": 1774227599999, "quote_volume": 68786.804479, "trades": 1355, "taker_buy_base": 1461285.7, "taker_buy_quote": 25747.236272 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.01767, "high": 0.01774, "low": 0.01761, "close": 0.01763, "volume": 907342.3, "close_time": 1774231199999, "quote_volume": 16043.38737, "trades": 388, "taker_buy_base": 574446.0, "taker_buy_quote": 10161.298059 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.01763, "high": 0.01772, "low": 0.01752, "close": 0.01757, "volume": 6171038.5, "close_time": 1774234799999, "quote_volume": 108737.308094, "trades": 766, "taker_buy_base": 3044820.6, "taker_buy_quote": 53633.241446 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.01757, "high": 0.01765, "low": 0.01757, "close": 0.01761, "volume": 4584475.2, "close_time": 1774238399999, "quote_volume": 80756.897839, "trades": 459, "taker_buy_base": 2392091.1, "taker_buy_quote": 42134.477601 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01761, "high": 0.01775, "low": 0.01759, "close": 0.01775, "volume": 2547308.1, "close_time": 1774241999999, "quote_volume": 44985.65595, "trades": 296, "taker_buy_base": 1428780.7, "taker_buy_quote": 25229.256792 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.01776, "high": 0.0178, "low": 0.01767, "close": 0.01777, "volume": 4368396.7, "close_time": 1774245599999, "quote_volume": 77507.384512, "trades": 532, "taker_buy_base": 2079083.7, "taker_buy_quote": 36879.251043 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.01777, "high": 0.01777, "low": 0.01746, "close": 0.01758, "volume": 4760684.8, "close_time": 1774249199999, "quote_volume": 83747.09017, "trades": 659, "taker_buy_base": 2259260.2, "taker_buy_quote": 39713.487841 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.01758, "high": 0.01758, "low": 0.01737, "close": 0.01745, "volume": 4358746.4, "close_time": 1774252799999, "quote_volume": 76180.456203, "trades": 512, "taker_buy_base": 1930542.4, "taker_buy_quote": 33732.810185 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01746, "high": 0.01746, "low": 0.0171, "close": 0.01723, "volume": 8891343.4, "close_time": 1774256399999, "quote_volume": 153405.830311, "trades": 1195, "taker_buy_base": 4417238.7, "taker_buy_quote": 76259.941993 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.01722, "high": 0.01737, "low": 0.01719, "close": 0.01731, "volume": 4367596.0, "close_time": 1774259999999, "quote_volume": 75380.012571, "trades": 677, "taker_buy_base": 2315451.8, "taker_buy_quote": 39972.847871 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.01732, "high": 0.01741, "low": 0.01726, "close": 0.01734, "volume": 10498871.7, "close_time": 1774263599999, "quote_volume": 182077.671731, "trades": 806, "taker_buy_base": 5311076.3, "taker_buy_quote": 92155.593316 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.01735, "high": 0.01826, "low": 0.01734, "close": 0.01785, "volume": 27401555.7, "close_time": 1774267199999, "quote_volume": 492103.808063, "trades": 4692, "taker_buy_base": 14790066.3, "taker_buy_quote": 265777.613356 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01786, "high": 0.01807, "low": 0.01776, "close": 0.01807, "volume": 8527449.7, "close_time": 1774270799999, "quote_volume": 152808.850947, "trades": 1386, "taker_buy_base": 4630217.9, "taker_buy_quote": 83037.941056 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.01807, "high": 0.01824, "low": 0.01801, "close": 0.01823, "volume": 5691237.2, "close_time": 1774274399999, "quote_volume": 103063.405063, "trades": 943, "taker_buy_base": 2242949.8, "taker_buy_quote": 40652.306661 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.01825, "high": 0.01842, "low": 0.0181, "close": 0.01819, "volume": 8855472.6, "close_time": 1774277999999, "quote_volume": 161618.240408, "trades": 1179, "taker_buy_base": 4864829.6, "taker_buy_quote": 88680.995409 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.01819, "high": 0.01829, "low": 0.01792, "close": 0.01794, "volume": 6501274.3, "close_time": 1774281599999, "quote_volume": 117774.072779, "trades": 1094, "taker_buy_base": 3139542.3, "taker_buy_quote": 56842.946608 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01795, "high": 0.01803, "low": 0.0178, "close": 0.01803, "volume": 2170879.3, "close_time": 1774285199999, "quote_volume": 38888.614516, "trades": 602, "taker_buy_base": 1024597.6, "taker_buy_quote": 18381.862708 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.01803, "high": 0.0182, "low": 0.01795, "close": 0.01818, "volume": 5749507.3, "close_time": 1774288799999, "quote_volume": 103812.407262, "trades": 820, "taker_buy_base": 3577746.4, "taker_buy_quote": 64594.797033 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.01819, "high": 0.01834, "low": 0.01813, "close": 0.0183, "volume": 2013422.5, "close_time": 1774292399999, "quote_volume": 36698.333418, "trades": 446, "taker_buy_base": 1119437.7, "taker_buy_quote": 20393.343548 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.01831, "high": 0.01831, "low": 0.01811, "close": 0.01815, "volume": 3192436.9, "close_time": 1774295999999, "quote_volume": 57977.659755, "trades": 533, "taker_buy_base": 1055092.8, "taker_buy_quote": 19158.950102 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01815, "high": 0.0183, "low": 0.0181, "close": 0.01829, "volume": 1710361.8, "close_time": 1774299599999, "quote_volume": 31182.576646, "trades": 259, "taker_buy_base": 1143610.7, "taker_buy_quote": 20858.493936 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.01829, "high": 0.01829, "low": 0.01821, "close": 0.01821, "volume": 2804253.5, "close_time": 1774303199999, "quote_volume": 51183.551172, "trades": 232, "taker_buy_base": 1849414.4, "taker_buy_quote": 33761.303078 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.01821, "high": 0.01822, "low": 0.01805, "close": 0.01811, "volume": 2083585.2, "close_time": 1774306799999, "quote_volume": 37720.689799, "trades": 397, "taker_buy_base": 779132.5, "taker_buy_quote": 14105.846572 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.01811, "high": 0.01825, "low": 0.01805, "close": 0.01823, "volume": 1652249.4, "close_time": 1774310399999, "quote_volume": 30018.198274, "trades": 392, "taker_buy_base": 792350.7, "taker_buy_quote": 14380.789307 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01823, "high": 0.01832, "low": 0.01813, "close": 0.01831, "volume": 3206376.0, "close_time": 1774313999999, "quote_volume": 58493.529109, "trades": 619, "taker_buy_base": 1663759.6, "taker_buy_quote": 30368.233035 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 4693658.7, "close_time": 1774317599999, "quote_volume": 85830.413902, "trades": 808, "taker_buy_base": 1719340.8, "taker_buy_quote": 31464.442129 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0183, "high": 0.0187, "low": 0.01827, "close": 0.01854, "volume": 10077901.7, "close_time": 1774321199999, "quote_volume": 186932.47559, "trades": 1669, "taker_buy_base": 6357174.1, "taker_buy_quote": 117898.602848 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.01854, "high": 0.01865, "low": 0.01846, "close": 0.01853, "volume": 7381292.3, "close_time": 1774324799999, "quote_volume": 137044.879743, "trades": 933, "taker_buy_base": 3531170.4, "taker_buy_quote": 65529.207954 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01853, "high": 0.01867, "low": 0.01839, "close": 0.01843, "volume": 5851748.7, "close_time": 1774328399999, "quote_volume": 108429.690122, "trades": 742, "taker_buy_base": 2817131.3, "taker_buy_quote": 52209.520783 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.01843, "high": 0.01858, "low": 0.01831, "close": 0.0185, "volume": 4118431.0, "close_time": 1774331999999, "quote_volume": 75980.785402, "trades": 567, "taker_buy_base": 2253445.3, "taker_buy_quote": 41568.491703 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0185, "high": 0.01873, "low": 0.01847, "close": 0.01873, "volume": 7379044.9, "close_time": 1774335599999, "quote_volume": 137195.324015, "trades": 779, "taker_buy_base": 3165970.4, "taker_buy_quote": 58878.92604 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.01872, "high": 0.01896, "low": 0.01858, "close": 0.01862, "volume": 13636733.1, "close_time": 1774339199999, "quote_volume": 255831.252307, "trades": 1838, "taker_buy_base": 7238963.0, "taker_buy_quote": 135820.747247 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01863, "high": 0.01874, "low": 0.01856, "close": 0.01866, "volume": 6672874.7, "close_time": 1774342799999, "quote_volume": 124481.676792, "trades": 827, "taker_buy_base": 2709301.4, "taker_buy_quote": 50559.176573 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.01865, "high": 0.01867, "low": 0.01833, "close": 0.01841, "volume": 9027290.1, "close_time": 1774346399999, "quote_volume": 166418.600295, "trades": 937, "taker_buy_base": 3259079.0, "taker_buy_quote": 60119.423774 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.01841, "high": 0.01842, "low": 0.01809, "close": 0.01819, "volume": 9742700.8, "close_time": 1774349999999, "quote_volume": 177530.115608, "trades": 1311, "taker_buy_base": 4862009.3, "taker_buy_quote": 88533.036589 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.01819, "high": 0.01832, "low": 0.0181, "close": 0.01824, "volume": 7490295.4, "close_time": 1774353599999, "quote_volume": 136522.382009, "trades": 899, "taker_buy_base": 3299397.5, "taker_buy_quote": 60131.980258 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01823, "high": 0.0183, "low": 0.01819, "close": 0.01824, "volume": 8145804.1, "close_time": 1774357199999, "quote_volume": 148605.089299, "trades": 746, "taker_buy_base": 4637970.7, "taker_buy_quote": 84625.173826 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.01823, "high": 0.01825, "low": 0.01811, "close": 0.01814, "volume": 9241433.6, "close_time": 1774360799999, "quote_volume": 168012.133336, "trades": 1086, "taker_buy_base": 4561480.8, "taker_buy_quote": 82918.169308 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.01816, "high": 0.01826, "low": 0.01804, "close": 0.01821, "volume": 16200154.6, "close_time": 1774364399999, "quote_volume": 294043.237379, "trades": 1620, "taker_buy_base": 5547993.1, "taker_buy_quote": 100776.477035 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.01822, "high": 0.01836, "low": 0.0182, "close": 0.01823, "volume": 6867890.8, "close_time": 1774367999999, "quote_volume": 125458.705619, "trades": 795, "taker_buy_base": 3513328.5, "taker_buy_quote": 64170.3943 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01823, "high": 0.01827, "low": 0.01817, "close": 0.01818, "volume": 4407074.2, "close_time": 1774371599999, "quote_volume": 80299.589757, "trades": 594, "taker_buy_base": 2149909.2, "taker_buy_quote": 39166.358427 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.01819, "high": 0.01819, "low": 0.01801, "close": 0.0181, "volume": 6365844.1, "close_time": 1774375199999, "quote_volume": 115182.477359, "trades": 800, "taker_buy_base": 3350468.1, "taker_buy_quote": 60618.634945 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.01811, "high": 0.01822, "low": 0.01803, "close": 0.01807, "volume": 3180567.4, "close_time": 1774378799999, "quote_volume": 57593.529793, "trades": 372, "taker_buy_base": 1268753.0, "taker_buy_quote": 22970.26789 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.01809, "high": 0.0182, "low": 0.01809, "close": 0.01812, "volume": 8987127.7, "close_time": 1774382399999, "quote_volume": 163159.077521, "trades": 439, "taker_buy_base": 7108562.9, "taker_buy_quote": 129046.733017 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01812, "high": 0.01845, "low": 0.0181, "close": 0.01836, "volume": 5919383.4, "close_time": 1774385999999, "quote_volume": 108397.342979, "trades": 681, "taker_buy_base": 3012178.9, "taker_buy_quote": 55132.972915 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.01837, "high": 0.01851, "low": 0.01829, "close": 0.01851, "volume": 3329075.0, "close_time": 1774389599999, "quote_volume": 61205.7592, "trades": 375, "taker_buy_base": 2152048.9, "taker_buy_quote": 39580.699899 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.01851, "high": 0.01861, "low": 0.01845, "close": 0.01853, "volume": 6137679.9, "close_time": 1774393199999, "quote_volume": 113770.775334, "trades": 884, "taker_buy_base": 3190690.9, "taker_buy_quote": 59146.339768 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.01852, "high": 0.0186, "low": 0.01842, "close": 0.01843, "volume": 3285485.0, "close_time": 1774396799999, "quote_volume": 60818.789542, "trades": 409, "taker_buy_base": 1442945.9, "taker_buy_quote": 26721.534391 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01843, "high": 0.01859, "low": 0.01843, "close": 0.01852, "volume": 4182171.9, "close_time": 1774400399999, "quote_volume": 77392.66015, "trades": 438, "taker_buy_base": 2186305.8, "taker_buy_quote": 40442.777488 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.01852, "high": 0.01861, "low": 0.0185, "close": 0.01852, "volume": 3139361.9, "close_time": 1774403999999, "quote_volume": 58214.191213, "trades": 307, "taker_buy_base": 1450875.0, "taker_buy_quote": 26904.466948 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.01851, "high": 0.01859, "low": 0.01849, "close": 0.01851, "volume": 4094197.2, "close_time": 1774407599999, "quote_volume": 75887.896792, "trades": 530, "taker_buy_base": 2146035.5, "taker_buy_quote": 39794.042578 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.01851, "high": 0.01862, "low": 0.01847, "close": 0.01853, "volume": 3201670.1, "close_time": 1774411199999, "quote_volume": 59408.728556, "trades": 436, "taker_buy_base": 1642339.7, "taker_buy_quote": 30471.55764 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.01854, "high": 0.01866, "low": 0.01853, "close": 0.01864, "volume": 2411222.2, "close_time": 1774414799999, "quote_volume": 44797.227033, "trades": 246, "taker_buy_base": 1232153.4, "taker_buy_quote": 22886.683179 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.01864, "high": 0.01866, "low": 0.01853, "close": 0.01853, "volume": 4061319.5, "close_time": 1774418399999, "quote_volume": 75525.368954, "trades": 415, "taker_buy_base": 1662867.0, "taker_buy_quote": 30915.472239 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.01854, "high": 0.01862, "low": 0.0185, "close": 0.01853, "volume": 4029371.3, "close_time": 1774421999999, "quote_volume": 74798.96357, "trades": 531, "taker_buy_base": 2244046.6, "taker_buy_quote": 41649.575007 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.01852, "high": 0.01859, "low": 0.01847, "close": 0.01854, "volume": 6527122.2, "close_time": 1774425599999, "quote_volume": 120874.716599, "trades": 597, "taker_buy_base": 2954020.5, "taker_buy_quote": 54715.865679 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01854, "high": 0.01864, "low": 0.01853, "close": 0.01854, "volume": 6729994.5, "close_time": 1774429199999, "quote_volume": 125141.219596, "trades": 589, "taker_buy_base": 3533633.1, "taker_buy_quote": 65698.751835 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.01853, "high": 0.01864, "low": 0.0185, "close": 0.01863, "volume": 6093342.7, "close_time": 1774432799999, "quote_volume": 113290.292913, "trades": 601, "taker_buy_base": 3095121.0, "taker_buy_quote": 57539.335117 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.01862, "high": 0.01881, "low": 0.01859, "close": 0.01877, "volume": 3672551.9, "close_time": 1774436399999, "quote_volume": 68646.034442, "trades": 668, "taker_buy_base": 1712728.6, "taker_buy_quote": 31986.310515 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.01876, "high": 0.01915, "low": 0.01876, "close": 0.01908, "volume": 13252616.8, "close_time": 1774439999999, "quote_volume": 251350.786419, "trades": 1496, "taker_buy_base": 6075455.2, "taker_buy_quote": 115174.279318 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.01908, "high": 0.01915, "low": 0.01877, "close": 0.01903, "volume": 9627712.7, "close_time": 1774443599999, "quote_volume": 182503.85069, "trades": 1169, "taker_buy_base": 4407243.5, "taker_buy_quote": 83525.229425 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.01904, "high": 0.01908, "low": 0.01889, "close": 0.01895, "volume": 7048608.8, "close_time": 1774447199999, "quote_volume": 133909.287048, "trades": 808, "taker_buy_base": 2887652.8, "taker_buy_quote": 54840.245407 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.01896, "high": 0.01918, "low": 0.01893, "close": 0.01907, "volume": 8576823.6, "close_time": 1774450799999, "quote_volume": 163372.71099, "trades": 821, "taker_buy_base": 4835307.5, "taker_buy_quote": 92137.537508 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.01908, "high": 0.01923, "low": 0.01896, "close": 0.01903, "volume": 8716301.4, "close_time": 1774454399999, "quote_volume": 166466.036937, "trades": 946, "taker_buy_base": 4290450.0, "taker_buy_quote": 81961.45348 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01904, "high": 0.01921, "low": 0.01894, "close": 0.0192, "volume": 10414239.5, "close_time": 1774457999999, "quote_volume": 198433.365475, "trades": 1203, "taker_buy_base": 5331816.0, "taker_buy_quote": 101595.044768 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.01921, "high": 0.01948, "low": 0.0192, "close": 0.01921, "volume": 14507107.7, "close_time": 1774461599999, "quote_volume": 280521.652108, "trades": 1787, "taker_buy_base": 7191035.9, "taker_buy_quote": 139067.706821 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.01921, "high": 0.01933, "low": 0.01911, "close": 0.01922, "volume": 8045422.4, "close_time": 1774465199999, "quote_volume": 154681.355975, "trades": 1037, "taker_buy_base": 4339259.2, "taker_buy_quote": 83416.627531 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.01922, "high": 0.01941, "low": 0.01919, "close": 0.01936, "volume": 6666147.6, "close_time": 1774468799999, "quote_volume": 128631.486441, "trades": 816, "taker_buy_base": 3650889.6, "taker_buy_quote": 70432.188522 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01936, "high": 0.01936, "low": 0.01903, "close": 0.01903, "volume": 7801018.1, "close_time": 1774472399999, "quote_volume": 149209.070489, "trades": 940, "taker_buy_base": 4067424.4, "taker_buy_quote": 77773.601814 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.01903, "high": 0.01923, "low": 0.01898, "close": 0.01913, "volume": 6413489.4, "close_time": 1774475999999, "quote_volume": 122270.965283, "trades": 872, "taker_buy_base": 3776592.6, "taker_buy_quote": 71950.818376 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.01912, "high": 0.01913, "low": 0.01896, "close": 0.01908, "volume": 5792069.8, "close_time": 1774479599999, "quote_volume": 110315.862807, "trades": 589, "taker_buy_base": 3060351.0, "taker_buy_quote": 58270.427461 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.01908, "high": 0.01911, "low": 0.01898, "close": 0.01911, "volume": 3864215.9, "close_time": 1774483199999, "quote_volume": 73555.168804, "trades": 465, "taker_buy_base": 2520102.6, "taker_buy_quote": 47980.2345 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01912, "high": 0.01916, "low": 0.0189, "close": 0.01895, "volume": 5840693.3, "close_time": 1774486799999, "quote_volume": 110987.09842, "trades": 672, "taker_buy_base": 2672958.7, "taker_buy_quote": 50750.53191 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.01896, "high": 0.01899, "low": 0.01889, "close": 0.01897, "volume": 4745825.6, "close_time": 1774490399999, "quote_volume": 89895.520813, "trades": 545, "taker_buy_base": 2067902.3, "taker_buy_quote": 39179.719112 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.01898, "high": 0.01898, "low": 0.01874, "close": 0.01882, "volume": 6012531.7, "close_time": 1774493999999, "quote_volume": 113053.826913, "trades": 847, "taker_buy_base": 2851562.9, "taker_buy_quote": 53604.521671 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.01882, "high": 0.01882, "low": 0.01854, "close": 0.0186, "volume": 8056410.4, "close_time": 1774497599999, "quote_volume": 150370.169464, "trades": 1138, "taker_buy_base": 3453666.1, "taker_buy_quote": 64413.949071 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0186, "high": 0.01861, "low": 0.01854, "close": 0.0186, "volume": 2855259.2, "close_time": 1774501199999, "quote_volume": 53035.903905, "trades": 380, "taker_buy_base": 1066282.4, "taker_buy_quote": 19805.495139 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0186, "high": 0.0186, "low": 0.01835, "close": 0.01838, "volume": 5585930.2, "close_time": 1774504799999, "quote_volume": 103223.305737, "trades": 611, "taker_buy_base": 2642979.5, "taker_buy_quote": 48804.345044 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.01837, "high": 0.01846, "low": 0.01835, "close": 0.01838, "volume": 3889144.6, "close_time": 1774508399999, "quote_volume": 71503.690487, "trades": 398, "taker_buy_base": 1922138.0, "taker_buy_quote": 35343.914206 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.01838, "high": 0.01842, "low": 0.0183, "close": 0.01837, "volume": 5054883.9, "close_time": 1774511999999, "quote_volume": 92772.247686, "trades": 548, "taker_buy_base": 2672721.1, "taker_buy_quote": 49051.968647 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01838, "high": 0.01841, "low": 0.01827, "close": 0.01833, "volume": 3585283.0, "close_time": 1774515599999, "quote_volume": 65705.43719, "trades": 369, "taker_buy_base": 1816368.7, "taker_buy_quote": 33286.022318 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.01833, "high": 0.01845, "low": 0.01813, "close": 0.01817, "volume": 9010939.7, "close_time": 1774519199999, "quote_volume": 164421.082348, "trades": 1054, "taker_buy_base": 4434605.5, "taker_buy_quote": 80877.055939 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.01816, "high": 0.0182, "low": 0.01806, "close": 0.01816, "volume": 3664248.0, "close_time": 1774522799999, "quote_volume": 66451.460326, "trades": 461, "taker_buy_base": 1751463.5, "taker_buy_quote": 31749.958517 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.01815, "high": 0.01824, "low": 0.01813, "close": 0.01813, "volume": 2883150.2, "close_time": 1774526399999, "quote_volume": 52412.025151, "trades": 366, "taker_buy_base": 1364075.0, "taker_buy_quote": 24803.772406 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01812, "high": 0.01824, "low": 0.01809, "close": 0.01821, "volume": 2711658.8, "close_time": 1774529999999, "quote_volume": 49315.741834, "trades": 549, "taker_buy_base": 840325.2, "taker_buy_quote": 15278.959316 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.01821, "high": 0.01841, "low": 0.01819, "close": 0.01833, "volume": 4655620.1, "close_time": 1774533599999, "quote_volume": 85132.720576, "trades": 887, "taker_buy_base": 2588025.6, "taker_buy_quote": 47314.333628 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.01834, "high": 0.01838, "low": 0.01826, "close": 0.01834, "volume": 1463751.7, "close_time": 1774537199999, "quote_volume": 26838.428221, "trades": 470, "taker_buy_base": 779197.3, "taker_buy_quote": 14295.018343 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.01834, "high": 0.01837, "low": 0.01813, "close": 0.01814, "volume": 3495959.1, "close_time": 1774540799999, "quote_volume": 63735.45894, "trades": 628, "taker_buy_base": 1453015.3, "taker_buy_quote": 26517.060201 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01813, "high": 0.01817, "low": 0.01808, "close": 0.01814, "volume": 2293338.7, "close_time": 1774544399999, "quote_volume": 41556.460205, "trades": 334, "taker_buy_base": 1157995.9, "taker_buy_quote": 20984.493104 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.01813, "high": 0.01831, "low": 0.01813, "close": 0.01821, "volume": 3281152.1, "close_time": 1774547999999, "quote_volume": 59877.751998, "trades": 571, "taker_buy_base": 1574975.0, "taker_buy_quote": 28707.219309 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.01822, "high": 0.01835, "low": 0.01815, "close": 0.01832, "volume": 2791118.0, "close_time": 1774551599999, "quote_volume": 50916.049502, "trades": 717, "taker_buy_base": 1779581.3, "taker_buy_quote": 32465.75935 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.01832, "high": 0.01837, "low": 0.01811, "close": 0.01813, "volume": 3402157.9, "close_time": 1774555199999, "quote_volume": 61984.543645, "trades": 411, "taker_buy_base": 1510732.4, "taker_buy_quote": 27520.542722 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01814, "high": 0.01845, "low": 0.01811, "close": 0.01832, "volume": 5300823.7, "close_time": 1774558799999, "quote_volume": 97122.712117, "trades": 1293, "taker_buy_base": 2920132.3, "taker_buy_quote": 53481.534278 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.01831, "high": 0.01847, "low": 0.01828, "close": 0.0184, "volume": 1208893.8, "close_time": 1774562399999, "quote_volume": 22225.025334, "trades": 326, "taker_buy_base": 739388.8, "taker_buy_quote": 13600.16811 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.01838, "high": 0.01845, "low": 0.01829, "close": 0.01833, "volume": 1253445.5, "close_time": 1774565999999, "quote_volume": 22992.805928, "trades": 262, "taker_buy_base": 777595.5, "taker_buy_quote": 14266.720377 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.01834, "high": 0.01838, "low": 0.01821, "close": 0.01825, "volume": 1112445.6, "close_time": 1774569599999, "quote_volume": 20322.114435, "trades": 278, "taker_buy_base": 380411.8, "taker_buy_quote": 6949.181325 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01827, "high": 0.01831, "low": 0.01823, "close": 0.0183, "volume": 900494.5, "close_time": 1774573199999, "quote_volume": 16456.966996, "trades": 217, "taker_buy_base": 454529.3, "taker_buy_quote": 8304.977255 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.01831, "high": 0.01867, "low": 0.01831, "close": 0.01857, "volume": 3894749.6, "close_time": 1774576799999, "quote_volume": 72283.311622, "trades": 857, "taker_buy_base": 2072123.0, "taker_buy_quote": 38445.929104 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.01858, "high": 0.01858, "low": 0.0184, "close": 0.0184, "volume": 4994914.6, "close_time": 1774580399999, "quote_volume": 92137.916845, "trades": 567, "taker_buy_base": 2059018.0, "taker_buy_quote": 37961.744523 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0184, "high": 0.0184, "low": 0.01825, "close": 0.01827, "volume": 2713210.7, "close_time": 1774583999999, "quote_volume": 49612.926258, "trades": 402, "taker_buy_base": 1200242.1, "taker_buy_quote": 21946.117002 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01828, "high": 0.0183, "low": 0.01813, "close": 0.01823, "volume": 2759829.5, "close_time": 1774587599999, "quote_volume": 50320.066803, "trades": 549, "taker_buy_base": 1123920.6, "taker_buy_quote": 20499.459619 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.01823, "high": 0.01828, "low": 0.01813, "close": 0.01816, "volume": 1138680.0, "close_time": 1774591199999, "quote_volume": 20739.50214, "trades": 270, "taker_buy_base": 458046.2, "taker_buy_quote": 8341.182652 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.01815, "high": 0.01821, "low": 0.01812, "close": 0.01821, "volume": 3059805.3, "close_time": 1774594799999, "quote_volume": 55535.339572, "trades": 352, "taker_buy_base": 1604815.7, "taker_buy_quote": 29124.911015 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0182, "high": 0.01822, "low": 0.01811, "close": 0.01819, "volume": 2333157.8, "close_time": 1774598399999, "quote_volume": 42408.258292, "trades": 312, "taker_buy_base": 1159361.2, "taker_buy_quote": 21069.220738 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0182, "high": 0.01825, "low": 0.01785, "close": 0.01803, "volume": 9340452.6, "close_time": 1774601999999, "quote_volume": 168497.490262, "trades": 1238, "taker_buy_base": 4165131.7, "taker_buy_quote": 75106.32412 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.01802, "high": 0.01802, "low": 0.01782, "close": 0.01791, "volume": 7601796.0, "close_time": 1774605599999, "quote_volume": 136334.985483, "trades": 925, "taker_buy_base": 3693860.9, "taker_buy_quote": 66248.17565 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.01791, "high": 0.01792, "low": 0.01746, "close": 0.01749, "volume": 16393101.9, "close_time": 1774609199999, "quote_volume": 289810.752712, "trades": 1952, "taker_buy_base": 7405413.9, "taker_buy_quote": 130850.93186 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0175, "high": 0.01759, "low": 0.01736, "close": 0.01749, "volume": 12880193.3, "close_time": 1774612799999, "quote_volume": 224996.104769, "trades": 1288, "taker_buy_base": 6948780.7, "taker_buy_quote": 121438.259576 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01748, "high": 0.01748, "low": 0.01721, "close": 0.01734, "volume": 8234975.8, "close_time": 1774616399999, "quote_volume": 142581.785905, "trades": 869, "taker_buy_base": 3527159.3, "taker_buy_quote": 61099.418348 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.01734, "high": 0.01737, "low": 0.01718, "close": 0.0172, "volume": 9973913.6, "close_time": 1774619999999, "quote_volume": 172399.529791, "trades": 830, "taker_buy_base": 5240486.6, "taker_buy_quote": 90605.682643 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.01721, "high": 0.01736, "low": 0.0172, "close": 0.01736, "volume": 7154319.5, "close_time": 1774623599999, "quote_volume": 123655.711272, "trades": 856, "taker_buy_base": 3926000.2, "taker_buy_quote": 67842.927493 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.01735, "high": 0.01766, "low": 0.01729, "close": 0.0173, "volume": 12434772.4, "close_time": 1774627199999, "quote_volume": 216714.657544, "trades": 1368, "taker_buy_base": 5109568.2, "taker_buy_quote": 89132.03954 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01731, "high": 0.01736, "low": 0.01724, "close": 0.01726, "volume": 5223133.3, "close_time": 1774630799999, "quote_volume": 90387.568886, "trades": 476, "taker_buy_base": 2605235.8, "taker_buy_quote": 45082.71363 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.01727, "high": 0.01735, "low": 0.01714, "close": 0.01714, "volume": 8504924.0, "close_time": 1774634399999, "quote_volume": 146485.216004, "trades": 845, "taker_buy_base": 5117973.8, "taker_buy_quote": 88166.178986 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.01715, "high": 0.01726, "low": 0.017, "close": 0.01723, "volume": 9303522.7, "close_time": 1774637999999, "quote_volume": 159447.118752, "trades": 798, "taker_buy_base": 5369986.2, "taker_buy_quote": 92059.343578 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.01723, "high": 0.01733, "low": 0.01711, "close": 0.01731, "volume": 3576913.9, "close_time": 1774641599999, "quote_volume": 61750.022765, "trades": 439, "taker_buy_base": 1876089.3, "taker_buy_quote": 32371.594053 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01731, "high": 0.01739, "low": 0.01727, "close": 0.01732, "volume": 7272297.4, "close_time": 1774645199999, "quote_volume": 126041.927125, "trades": 526, "taker_buy_base": 2993309.0, "taker_buy_quote": 51867.242904 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.01732, "high": 0.01738, "low": 0.0173, "close": 0.0173, "volume": 2440341.8, "close_time": 1774648799999, "quote_volume": 42315.64942, "trades": 190, "taker_buy_base": 1087236.4, "taker_buy_quote": 18852.195804 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.01729, "high": 0.01731, "low": 0.01726, "close": 0.01729, "volume": 1439532.4, "close_time": 1774652399999, "quote_volume": 24877.79211, "trades": 174, "taker_buy_base": 773963.6, "taker_buy_quote": 13373.699971 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.01728, "high": 0.01735, "low": 0.01726, "close": 0.01732, "volume": 1646071.7, "close_time": 1774655999999, "quote_volume": 28460.115318, "trades": 187, "taker_buy_base": 946946.2, "taker_buy_quote": 16373.288685 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01731, "high": 0.01731, "low": 0.01719, "close": 0.0172, "volume": 1601305.4, "close_time": 1774659599999, "quote_volume": 27607.196606, "trades": 179, "taker_buy_base": 755729.6, "taker_buy_quote": 13019.203238 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.01719, "high": 0.01719, "low": 0.017, "close": 0.01711, "volume": 3832704.5, "close_time": 1774663199999, "quote_volume": 65444.819829, "trades": 405, "taker_buy_base": 1926676.0, "taker_buy_quote": 32912.304153 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.01711, "high": 0.01723, "low": 0.01709, "close": 0.01711, "volume": 3790502.3, "close_time": 1774666799999, "quote_volume": 65008.164489, "trades": 368, "taker_buy_base": 2274411.5, "taker_buy_quote": 39014.260287 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.01712, "high": 0.01719, "low": 0.01711, "close": 0.01712, "volume": 2453825.8, "close_time": 1774670399999, "quote_volume": 42083.321788, "trades": 238, "taker_buy_base": 942459.3, "taker_buy_quote": 16161.246313 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01713, "high": 0.01722, "low": 0.0171, "close": 0.01719, "volume": 2208296.0, "close_time": 1774673999999, "quote_volume": 37880.99725, "trades": 199, "taker_buy_base": 1205216.0, "taker_buy_quote": 20665.443673 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.01719, "high": 0.01727, "low": 0.01714, "close": 0.01726, "volume": 2100480.3, "close_time": 1774677599999, "quote_volume": 36149.925527, "trades": 188, "taker_buy_base": 962472.8, "taker_buy_quote": 16555.585869 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.01726, "high": 0.01735, "low": 0.01724, "close": 0.0173, "volume": 1686030.1, "close_time": 1774681199999, "quote_volume": 29166.397937, "trades": 202, "taker_buy_base": 773641.2, "taker_buy_quote": 13380.055396 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.01729, "high": 0.01745, "low": 0.01729, "close": 0.01741, "volume": 2233306.6, "close_time": 1774684799999, "quote_volume": 38816.470277, "trades": 288, "taker_buy_base": 1058779.2, "taker_buy_quote": 18400.680723 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01741, "high": 0.01751, "low": 0.01739, "close": 0.01741, "volume": 2534057.6, "close_time": 1774688399999, "quote_volume": 44204.446317, "trades": 303, "taker_buy_base": 1307832.6, "taker_buy_quote": 22805.619986 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0174, "high": 0.0174, "low": 0.01731, "close": 0.01734, "volume": 1339079.4, "close_time": 1774691999999, "quote_volume": 23249.509488, "trades": 168, "taker_buy_base": 791845.5, "taker_buy_quote": 13743.796784 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.01734, "high": 0.01741, "low": 0.01723, "close": 0.01727, "volume": 1791628.9, "close_time": 1774695599999, "quote_volume": 31019.727485, "trades": 193, "taker_buy_base": 867939.2, "taker_buy_quote": 15018.505379 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.01727, "high": 0.0173, "low": 0.01725, "close": 0.01727, "volume": 1423448.4, "close_time": 1774699199999, "quote_volume": 24575.172255, "trades": 154, "taker_buy_base": 632381.2, "taker_buy_quote": 10917.305316 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01727, "high": 0.01732, "low": 0.01716, "close": 0.01718, "volume": 4746065.6, "close_time": 1774702799999, "quote_volume": 81788.020135, "trades": 567, "taker_buy_base": 2597145.1, "taker_buy_quote": 44767.227239 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.01718, "high": 0.01762, "low": 0.01718, "close": 0.01743, "volume": 8577952.1, "close_time": 1774706399999, "quote_volume": 149528.575574, "trades": 1101, "taker_buy_base": 4861864.2, "taker_buy_quote": 84740.060785 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.01742, "high": 0.01752, "low": 0.01736, "close": 0.01739, "volume": 5656818.4, "close_time": 1774709999999, "quote_volume": 98580.066954, "trades": 674, "taker_buy_base": 3369855.7, "taker_buy_quote": 58721.298323 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.01739, "high": 0.0175, "low": 0.01735, "close": 0.01738, "volume": 5542375.2, "close_time": 1774713599999, "quote_volume": 96568.676929, "trades": 592, "taker_buy_base": 3262201.3, "taker_buy_quote": 56833.970435 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01739, "high": 0.01743, "low": 0.01736, "close": 0.01743, "volume": 2919513.4, "close_time": 1774717199999, "quote_volume": 50759.43951, "trades": 254, "taker_buy_base": 1519288.5, "taker_buy_quote": 26417.529981 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.01744, "high": 0.01748, "low": 0.01738, "close": 0.01742, "volume": 2170739.2, "close_time": 1774720799999, "quote_volume": 37837.93344, "trades": 184, "taker_buy_base": 1017917.8, "taker_buy_quote": 17737.223716 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.01742, "high": 0.01745, "low": 0.01739, "close": 0.01742, "volume": 1501042.9, "close_time": 1774724399999, "quote_volume": 26137.318149, "trades": 141, "taker_buy_base": 851123.4, "taker_buy_quote": 14819.44726 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0174, "high": 0.01742, "low": 0.01734, "close": 0.01736, "volume": 1755606.7, "close_time": 1774727999999, "quote_volume": 30511.176606, "trades": 185, "taker_buy_base": 900439.5, "taker_buy_quote": 15647.539381 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01737, "high": 0.01741, "low": 0.01734, "close": 0.01735, "volume": 1258157.3, "close_time": 1774731599999, "quote_volume": 21853.371559, "trades": 198, "taker_buy_base": 441195.3, "taker_buy_quote": 7665.136098 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.01735, "high": 0.01742, "low": 0.01722, "close": 0.01724, "volume": 3883080.8, "close_time": 1774735199999, "quote_volume": 67452.18437, "trades": 360, "taker_buy_base": 2615891.4, "taker_buy_quote": 45455.541554 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.01723, "high": 0.01728, "low": 0.01718, "close": 0.01722, "volume": 1855369.6, "close_time": 1774738799999, "quote_volume": 31971.733907, "trades": 275, "taker_buy_base": 904186.7, "taker_buy_quote": 15577.574142 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.01722, "high": 0.01722, "low": 0.01705, "close": 0.01708, "volume": 4864412.9, "close_time": 1774742399999, "quote_volume": 83250.708736, "trades": 691, "taker_buy_base": 2101102.7, "taker_buy_quote": 35959.830014 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01709, "high": 0.01716, "low": 0.01703, "close": 0.01712, "volume": 3781787.7, "close_time": 1774745999999, "quote_volume": 64672.664807, "trades": 401, "taker_buy_base": 1953286.6, "taker_buy_quote": 33395.087355 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.01712, "high": 0.01725, "low": 0.01712, "close": 0.01719, "volume": 3860245.7, "close_time": 1774749599999, "quote_volume": 66417.387838, "trades": 352, "taker_buy_base": 2111350.0, "taker_buy_quote": 36315.44998 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.01719, "high": 0.01727, "low": 0.01719, "close": 0.01725, "volume": 1353069.8, "close_time": 1774753199999, "quote_volume": 23331.396032, "trades": 164, "taker_buy_base": 922266.6, "taker_buy_quote": 15902.85724 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.01725, "high": 0.01735, "low": 0.01725, "close": 0.01734, "volume": 1961925.8, "close_time": 1774756799999, "quote_volume": 33956.92761, "trades": 188, "taker_buy_base": 1319557.6, "taker_buy_quote": 22834.637546 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01734, "high": 0.01739, "low": 0.01732, "close": 0.01736, "volume": 1427263.2, "close_time": 1774760399999, "quote_volume": 24767.621031, "trades": 125, "taker_buy_base": 758018.4, "taker_buy_quote": 13154.419426 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.01735, "high": 0.01735, "low": 0.01728, "close": 0.01731, "volume": 2608939.5, "close_time": 1774763999999, "quote_volume": 45171.377316, "trades": 187, "taker_buy_base": 1306116.7, "taker_buy_quote": 22615.317423 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.01731, "high": 0.01732, "low": 0.01723, "close": 0.01726, "volume": 1767609.5, "close_time": 1774767599999, "quote_volume": 30538.407631, "trades": 163, "taker_buy_base": 824579.3, "taker_buy_quote": 14248.237191 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.01726, "high": 0.01726, "low": 0.01715, "close": 0.01716, "volume": 2602282.4, "close_time": 1774771199999, "quote_volume": 44739.992402, "trades": 294, "taker_buy_base": 860708.2, "taker_buy_quote": 14797.644579 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01716, "high": 0.01721, "low": 0.01711, "close": 0.01721, "volume": 2059662.1, "close_time": 1774774799999, "quote_volume": 35341.68024, "trades": 197, "taker_buy_base": 1419889.1, "taker_buy_quote": 24362.271972 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0172, "high": 0.01726, "low": 0.01717, "close": 0.01718, "volume": 3650310.4, "close_time": 1774778399999, "quote_volume": 62848.071425, "trades": 386, "taker_buy_base": 1613902.8, "taker_buy_quote": 27781.282193 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.01717, "high": 0.01717, "low": 0.01706, "close": 0.0171, "volume": 3008947.1, "close_time": 1774781999999, "quote_volume": 51467.618202, "trades": 304, "taker_buy_base": 1523766.5, "taker_buy_quote": 26061.297028 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.01711, "high": 0.01723, "low": 0.01711, "close": 0.01716, "volume": 7267873.9, "close_time": 1774785599999, "quote_volume": 124851.391882, "trades": 469, "taker_buy_base": 4608054.2, "taker_buy_quote": 79170.957254 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01715, "high": 0.01716, "low": 0.01693, "close": 0.01707, "volume": 4776973.0, "close_time": 1774789199999, "quote_volume": 81498.292569, "trades": 721, "taker_buy_base": 2458242.3, "taker_buy_quote": 41921.910992 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.01706, "high": 0.01713, "low": 0.01694, "close": 0.01703, "volume": 6921693.6, "close_time": 1774792799999, "quote_volume": 118078.191703, "trades": 806, "taker_buy_base": 3509235.1, "taker_buy_quote": 59870.168045 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.01703, "high": 0.01714, "low": 0.017, "close": 0.01709, "volume": 6052169.4, "close_time": 1774796399999, "quote_volume": 103248.994167, "trades": 559, "taker_buy_base": 3471682.9, "taker_buy_quote": 59231.050957 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0171, "high": 0.01713, "low": 0.01701, "close": 0.01709, "volume": 3184378.0, "close_time": 1774799999999, "quote_volume": 54370.766703, "trades": 361, "taker_buy_base": 1621432.6, "taker_buy_quote": 27686.092294 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01709, "high": 0.01716, "low": 0.01702, "close": 0.01704, "volume": 1731944.6, "close_time": 1774803599999, "quote_volume": 29615.015228, "trades": 342, "taker_buy_base": 854408.7, "taker_buy_quote": 14609.234352 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.01704, "high": 0.0171, "low": 0.01699, "close": 0.01708, "volume": 2458167.1, "close_time": 1774807199999, "quote_volume": 41902.031072, "trades": 317, "taker_buy_base": 1135758.7, "taker_buy_quote": 19363.896304 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.01709, "high": 0.0171, "low": 0.017, "close": 0.01704, "volume": 7484227.6, "close_time": 1774810799999, "quote_volume": 127522.801264, "trades": 445, "taker_buy_base": 2695556.8, "taker_buy_quote": 45932.660657 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.01704, "high": 0.01708, "low": 0.01695, "close": 0.01701, "volume": 9629528.7, "close_time": 1774814399999, "quote_volume": 163916.304022, "trades": 598, "taker_buy_base": 5034436.5, "taker_buy_quote": 85749.619756 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.017, "high": 0.01711, "low": 0.017, "close": 0.01706, "volume": 4309947.2, "close_time": 1774817999999, "quote_volume": 73448.99458, "trades": 392, "taker_buy_base": 1639035.0, "taker_buy_quote": 27921.818368 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.01707, "high": 0.01711, "low": 0.01699, "close": 0.01708, "volume": 3786297.1, "close_time": 1774821599999, "quote_volume": 64520.915791, "trades": 276, "taker_buy_base": 1361005.1, "taker_buy_quote": 23218.766232 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.01708, "high": 0.01708, "low": 0.01655, "close": 0.01684, "volume": 10789842.7, "close_time": 1774825199999, "quote_volume": 181276.247142, "trades": 1321, "taker_buy_base": 5150130.5, "taker_buy_quote": 86423.709757 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.01684, "high": 0.01699, "low": 0.01684, "close": 0.01692, "volume": 6629287.1, "close_time": 1774828799999, "quote_volume": 112159.442886, "trades": 726, "taker_buy_base": 3395882.7, "taker_buy_quote": 57450.557175 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01693, "high": 0.01726, "low": 0.01692, "close": 0.01706, "volume": 2006763.1, "close_time": 1774832399999, "quote_volume": 34338.327936, "trades": 812, "taker_buy_base": 1094324.6, "taker_buy_quote": 18713.747526 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.01707, "high": 0.01723, "low": 0.01707, "close": 0.01723, "volume": 1159513.0, "close_time": 1774835999999, "quote_volume": 19909.235773, "trades": 370, "taker_buy_base": 624788.5, "taker_buy_quote": 10732.074344 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.01723, "high": 0.01739, "low": 0.01717, "close": 0.0173, "volume": 2470174.2, "close_time": 1774839599999, "quote_volume": 42689.143535, "trades": 604, "taker_buy_base": 1370748.8, "taker_buy_quote": 23703.954022 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.01729, "high": 0.01738, "low": 0.01724, "close": 0.01735, "volume": 376535.1, "close_time": 1774843199999, "quote_volume": 6516.021777, "trades": 145, "taker_buy_base": 164993.9, "taker_buy_quote": 2854.482753 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01736, "high": 0.01748, "low": 0.01736, "close": 0.01744, "volume": 2496678.4, "close_time": 1774846799999, "quote_volume": 43535.667092, "trades": 413, "taker_buy_base": 1730262.5, "taker_buy_quote": 30172.748871 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.01746, "high": 0.0175, "low": 0.01734, "close": 0.01739, "volume": 815586.3, "close_time": 1774850399999, "quote_volume": 14217.85708, "trades": 209, "taker_buy_base": 381271.6, "taker_buy_quote": 6657.482608 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0174, "high": 0.01758, "low": 0.01737, "close": 0.01748, "volume": 4745725.9, "close_time": 1774853999999, "quote_volume": 83106.981704, "trades": 381, "taker_buy_base": 3810682.2, "taker_buy_quote": 66733.469034 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.01748, "high": 0.0178, "low": 0.01747, "close": 0.01775, "volume": 6712653.5, "close_time": 1774857599999, "quote_volume": 118156.048047, "trades": 834, "taker_buy_base": 4503667.2, "taker_buy_quote": 79167.766611 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01776, "high": 0.01783, "low": 0.01766, "close": 0.01766, "volume": 4186972.4, "close_time": 1774861199999, "quote_volume": 74447.728454, "trades": 884, "taker_buy_base": 2228854.1, "taker_buy_quote": 39660.3018 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.01765, "high": 0.01765, "low": 0.01749, "close": 0.01751, "volume": 2352496.4, "close_time": 1774864799999, "quote_volume": 41353.61358, "trades": 385, "taker_buy_base": 875485.3, "taker_buy_quote": 15398.036136 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.01751, "high": 0.01772, "low": 0.0175, "close": 0.01771, "volume": 2026123.6, "close_time": 1774868399999, "quote_volume": 35679.115063, "trades": 449, "taker_buy_base": 1202409.4, "taker_buy_quote": 21180.321643 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.01771, "high": 0.01793, "low": 0.0177, "close": 0.01783, "volume": 3016600.7, "close_time": 1774871999999, "quote_volume": 53741.984503, "trades": 680, "taker_buy_base": 1748606.0, "taker_buy_quote": 31149.984772 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01783, "high": 0.01786, "low": 0.01774, "close": 0.01777, "volume": 1810108.5, "close_time": 1774875599999, "quote_volume": 32210.848252, "trades": 375, "taker_buy_base": 781824.5, "taker_buy_quote": 13916.060489 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.01779, "high": 0.01785, "low": 0.01761, "close": 0.01764, "volume": 2805676.9, "close_time": 1774879199999, "quote_volume": 49853.775087, "trades": 565, "taker_buy_base": 1489793.0, "taker_buy_quote": 26478.534625 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.01765, "high": 0.01769, "low": 0.01745, "close": 0.01759, "volume": 3171700.7, "close_time": 1774882799999, "quote_volume": 55714.18583, "trades": 550, "taker_buy_base": 1035605.6, "taker_buy_quote": 18206.74576 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.01759, "high": 0.0176, "low": 0.01745, "close": 0.0175, "volume": 4289437.3, "close_time": 1774886399999, "quote_volume": 75082.301754, "trades": 401, "taker_buy_base": 637264.8, "taker_buy_quote": 11152.492125 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.01751, "high": 0.01754, "low": 0.01742, "close": 0.01749, "volume": 580893.1, "close_time": 1774889999999, "quote_volume": 10162.360961, "trades": 172, "taker_buy_base": 309073.7, "taker_buy_quote": 5412.116968 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0175, "high": 0.01754, "low": 0.01728, "close": 0.01731, "volume": 1877725.0, "close_time": 1774893599999, "quote_volume": 32573.402457, "trades": 469, "taker_buy_base": 988825.5, "taker_buy_quote": 17148.87244 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.01732, "high": 0.01732, "low": 0.01715, "close": 0.0172, "volume": 888330.8, "close_time": 1774897199999, "quote_volume": 15280.405387, "trades": 232, "taker_buy_base": 274349.1, "taker_buy_quote": 4718.253768 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.01719, "high": 0.01719, "low": 0.01707, "close": 0.01713, "volume": 2075637.1, "close_time": 1774900799999, "quote_volume": 35508.166687, "trades": 353, "taker_buy_base": 631854.3, "taker_buy_quote": 10812.185743 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01714, "high": 0.01716, "low": 0.01709, "close": 0.01712, "volume": 1217913.5, "close_time": 1774904399999, "quote_volume": 20848.88787, "trades": 241, "taker_buy_base": 428363.4, "taker_buy_quote": 7333.819644 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.01712, "high": 0.01732, "low": 0.0171, "close": 0.0173, "volume": 970177.7, "close_time": 1774907999999, "quote_volume": 16738.446348, "trades": 124, "taker_buy_base": 703960.8, "taker_buy_quote": 12139.53468 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0173, "high": 0.01734, "low": 0.01723, "close": 0.01723, "volume": 1772142.7, "close_time": 1774911599999, "quote_volume": 30678.658914, "trades": 247, "taker_buy_base": 1113641.4, "taker_buy_quote": 19283.764507 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.01724, "high": 0.01724, "low": 0.0171, "close": 0.01717, "volume": 2035879.9, "close_time": 1774915199999, "quote_volume": 34943.192105, "trades": 371, "taker_buy_base": 1258854.7, "taker_buy_quote": 21605.332136 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01718, "high": 0.01731, "low": 0.01714, "close": 0.01727, "volume": 718282.8, "close_time": 1774918799999, "quote_volume": 12363.527068, "trades": 268, "taker_buy_base": 502321.8, "taker_buy_quote": 8647.029197 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.01728, "high": 0.0176, "low": 0.01728, "close": 0.01747, "volume": 4627841.3, "close_time": 1774922399999, "quote_volume": 80637.375588, "trades": 599, "taker_buy_base": 1166612.9, "taker_buy_quote": 20340.654232 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.01748, "high": 0.01756, "low": 0.01743, "close": 0.01749, "volume": 703380.9, "close_time": 1774925999999, "quote_volume": 12312.157088, "trades": 202, "taker_buy_base": 292999.6, "taker_buy_quote": 5125.674088 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.01748, "high": 0.01748, "low": 0.01734, "close": 0.01736, "volume": 706692.3, "close_time": 1774929599999, "quote_volume": 12288.340987, "trades": 187, "taker_buy_base": 336674.5, "taker_buy_quote": 5851.602524 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01737, "high": 0.01739, "low": 0.01727, "close": 0.01728, "volume": 1852970.7, "close_time": 1774933199999, "quote_volume": 32103.226926, "trades": 303, "taker_buy_base": 993319.9, "taker_buy_quote": 17205.542517 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.01727, "high": 0.01733, "low": 0.01724, "close": 0.01733, "volume": 658795.5, "close_time": 1774936799999, "quote_volume": 11379.204061, "trades": 163, "taker_buy_base": 314283.7, "taker_buy_quote": 5427.820992 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.01733, "high": 0.0174, "low": 0.01722, "close": 0.01738, "volume": 4011806.4, "close_time": 1774940399999, "quote_volume": 69538.990852, "trades": 394, "taker_buy_base": 3107282.2, "taker_buy_quote": 53885.347529 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.01736, "high": 0.01737, "low": 0.01725, "close": 0.01733, "volume": 2571033.8, "close_time": 1774943999999, "quote_volume": 44499.873544, "trades": 302, "taker_buy_base": 1285681.2, "taker_buy_quote": 22240.114466 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01732, "high": 0.01737, "low": 0.01713, "close": 0.01715, "volume": 2195797.1, "close_time": 1774947599999, "quote_volume": 37881.813235, "trades": 411, "taker_buy_base": 686619.4, "taker_buy_quote": 11858.02494 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.01714, "high": 0.01718, "low": 0.01693, "close": 0.01703, "volume": 11830098.8, "close_time": 1774951199999, "quote_volume": 201887.135558, "trades": 2487, "taker_buy_base": 3695993.6, "taker_buy_quote": 63004.490086 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.01704, "high": 0.01722, "low": 0.01704, "close": 0.01719, "volume": 6641159.3, "close_time": 1774954799999, "quote_volume": 113837.19645, "trades": 701, "taker_buy_base": 3713480.7, "taker_buy_quote": 63649.955842 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0172, "high": 0.01735, "low": 0.01718, "close": 0.01735, "volume": 5841977.9, "close_time": 1774958399999, "quote_volume": 100909.454153, "trades": 778, "taker_buy_base": 2727710.6, "taker_buy_quote": 47135.585585 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01735, "high": 0.01744, "low": 0.01721, "close": 0.01726, "volume": 4063400.7, "close_time": 1774961999999, "quote_volume": 70361.437091, "trades": 525, "taker_buy_base": 1760079.7, "taker_buy_quote": 30491.14216 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.01726, "high": 0.01746, "low": 0.01726, "close": 0.01742, "volume": 3002677.0, "close_time": 1774965599999, "quote_volume": 52162.459117, "trades": 494, "taker_buy_base": 1607853.9, "taker_buy_quote": 27924.090638 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.01741, "high": 0.0175, "low": 0.01714, "close": 0.01724, "volume": 4267302.3, "close_time": 1774969199999, "quote_volume": 73830.526308, "trades": 953, "taker_buy_base": 1835239.9, "taker_buy_quote": 31798.464977 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.01725, "high": 0.01738, "low": 0.01719, "close": 0.01721, "volume": 3517848.6, "close_time": 1774972799999, "quote_volume": 60766.313463, "trades": 541, "taker_buy_base": 2295718.8, "taker_buy_quote": 39651.57849 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01721, "high": 0.01741, "low": 0.01716, "close": 0.01735, "volume": 5094500.5, "close_time": 1774976399999, "quote_volume": 87983.755869, "trades": 726, "taker_buy_base": 1947657.2, "taker_buy_quote": 33678.736476 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.01737, "high": 0.01755, "low": 0.0173, "close": 0.01733, "volume": 4989688.4, "close_time": 1774979999999, "quote_volume": 86990.064152, "trades": 907, "taker_buy_base": 2235020.8, "taker_buy_quote": 38942.527462 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.01734, "high": 0.0174, "low": 0.01726, "close": 0.01734, "volume": 2774087.0, "close_time": 1774983599999, "quote_volume": 48053.406592, "trades": 312, "taker_buy_base": 872303.1, "taker_buy_quote": 15105.002839 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.01734, "high": 0.01738, "low": 0.01733, "close": 0.01736, "volume": 785143.1, "close_time": 1774987199999, "quote_volume": 13630.840697, "trades": 197, "taker_buy_base": 405212.7, "taker_buy_quote": 7038.502318 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01737, "high": 0.01744, "low": 0.01734, "close": 0.01742, "volume": 1352555.4, "close_time": 1774990799999, "quote_volume": 23535.844718, "trades": 302, "taker_buy_base": 903766.9, "taker_buy_quote": 15733.611297 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.01741, "high": 0.01741, "low": 0.01729, "close": 0.01734, "volume": 2486196.6, "close_time": 1774994399999, "quote_volume": 43096.661849, "trades": 253, "taker_buy_base": 1714670.1, "taker_buy_quote": 29720.786889 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.01735, "high": 0.01738, "low": 0.01726, "close": 0.01734, "volume": 2417045.3, "close_time": 1774997999999, "quote_volume": 41856.712749, "trades": 272, "taker_buy_base": 1384967.7, "taker_buy_quote": 23994.764852 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.01733, "high": 0.01752, "low": 0.01732, "close": 0.01749, "volume": 2747191.2, "close_time": 1775001599999, "quote_volume": 47955.231608, "trades": 346, "taker_buy_base": 2139083.6, "taker_buy_quote": 37350.958369 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01748, "high": 0.01762, "low": 0.01747, "close": 0.01754, "volume": 7044751.6, "close_time": 1775005199999, "quote_volume": 123610.255962, "trades": 1370, "taker_buy_base": 3406204.9, "taker_buy_quote": 59759.741612 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.01756, "high": 0.01765, "low": 0.01749, "close": 0.01749, "volume": 1199743.8, "close_time": 1775008799999, "quote_volume": 21074.312974, "trades": 399, "taker_buy_base": 714186.2, "taker_buy_quote": 12550.873675 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0175, "high": 0.01753, "low": 0.01741, "close": 0.01752, "volume": 1082333.1, "close_time": 1775012399999, "quote_volume": 18903.364134, "trades": 230, "taker_buy_base": 557624.2, "taker_buy_quote": 9737.341908 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.01753, "high": 0.01775, "low": 0.01753, "close": 0.01771, "volume": 2890021.4, "close_time": 1775015999999, "quote_volume": 51082.037439, "trades": 446, "taker_buy_base": 1640312.8, "taker_buy_quote": 28988.47141 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01772, "high": 0.01787, "low": 0.0177, "close": 0.01779, "volume": 4396086.9, "close_time": 1775019599999, "quote_volume": 78148.270048, "trades": 700, "taker_buy_base": 2622979.9, "taker_buy_quote": 46619.687937 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.01779, "high": 0.018, "low": 0.01772, "close": 0.01796, "volume": 4371001.2, "close_time": 1775023199999, "quote_volume": 78087.904039, "trades": 702, "taker_buy_base": 1971036.5, "taker_buy_quote": 35190.928411 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.01795, "high": 0.01806, "low": 0.01787, "close": 0.01801, "volume": 4214705.2, "close_time": 1775026799999, "quote_volume": 75761.303566, "trades": 854, "taker_buy_base": 2237296.6, "taker_buy_quote": 40211.106709 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.01802, "high": 0.01809, "low": 0.01797, "close": 0.01803, "volume": 4002297.9, "close_time": 1775030399999, "quote_volume": 72103.230324, "trades": 724, "taker_buy_base": 1963256.7, "taker_buy_quote": 35375.662769 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01804, "high": 0.01813, "low": 0.01789, "close": 0.01791, "volume": 4488306.6, "close_time": 1775033999999, "quote_volume": 80824.060032, "trades": 860, "taker_buy_base": 1752243.9, "taker_buy_quote": 31559.439573 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0179, "high": 0.01794, "low": 0.01779, "close": 0.01787, "volume": 2795562.1, "close_time": 1775037599999, "quote_volume": 49889.941218, "trades": 418, "taker_buy_base": 1024001.3, "taker_buy_quote": 18282.572349 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.01788, "high": 0.01793, "low": 0.01785, "close": 0.0179, "volume": 2530013.1, "close_time": 1775041199999, "quote_volume": 45263.862224, "trades": 384, "taker_buy_base": 1252120.3, "taker_buy_quote": 22401.659747 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.01789, "high": 0.01793, "low": 0.01783, "close": 0.0179, "volume": 1863893.6, "close_time": 1775044799999, "quote_volume": 33320.705461, "trades": 317, "taker_buy_base": 964482.6, "taker_buy_quote": 17239.817048 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01791, "high": 0.01809, "low": 0.01785, "close": 0.01793, "volume": 5787243.1, "close_time": 1775048399999, "quote_volume": 103861.385166, "trades": 1235, "taker_buy_base": 2963456.3, "taker_buy_quote": 53189.375279 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.01792, "high": 0.01805, "low": 0.01773, "close": 0.01781, "volume": 9947068.7, "close_time": 1775051999999, "quote_volume": 177735.709306, "trades": 1466, "taker_buy_base": 4836035.5, "taker_buy_quote": 86385.358308 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0178, "high": 0.01786, "low": 0.01773, "close": 0.0178, "volume": 4076905.5, "close_time": 1775055599999, "quote_volume": 72582.392087, "trades": 626, "taker_buy_base": 2033247.5, "taker_buy_quote": 36224.034455 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0178, "high": 0.01783, "low": 0.01773, "close": 0.01783, "volume": 2691998.4, "close_time": 1775059199999, "quote_volume": 47844.423536, "trades": 584, "taker_buy_base": 1141581.9, "taker_buy_quote": 20295.182399 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.01784, "high": 0.01788, "low": 0.01773, "close": 0.01783, "volume": 3403361.2, "close_time": 1775062799999, "quote_volume": 60679.978614, "trades": 905, "taker_buy_base": 2200780.5, "taker_buy_quote": 39252.462004 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.01782, "high": 0.01792, "low": 0.01762, "close": 0.01762, "volume": 6061273.8, "close_time": 1775066399999, "quote_volume": 107507.692122, "trades": 1009, "taker_buy_base": 2371869.0, "taker_buy_quote": 42101.507017 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.01763, "high": 0.01765, "low": 0.0175, "close": 0.01751, "volume": 4212234.8, "close_time": 1775069999999, "quote_volume": 74098.667719, "trades": 709, "taker_buy_base": 2589286.0, "taker_buy_quote": 45579.858712 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.01752, "high": 0.01762, "low": 0.0175, "close": 0.01758, "volume": 1453389.4, "close_time": 1775073599999, "quote_volume": 25521.015894, "trades": 443, "taker_buy_base": 1069621.9, "taker_buy_quote": 18781.05391 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01758, "high": 0.01759, "low": 0.01751, "close": 0.01752, "volume": 1511505.0, "close_time": 1775077199999, "quote_volume": 26516.328838, "trades": 309, "taker_buy_base": 941563.9, "taker_buy_quote": 16520.137126 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.01752, "high": 0.0176, "low": 0.01751, "close": 0.01757, "volume": 1113425.0, "close_time": 1775080799999, "quote_volume": 19547.713069, "trades": 409, "taker_buy_base": 846353.1, "taker_buy_quote": 14860.797182 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.01756, "high": 0.01756, "low": 0.01746, "close": 0.01748, "volume": 1703728.6, "close_time": 1775084399999, "quote_volume": 29811.842756, "trades": 497, "taker_buy_base": 1137610.1, "taker_buy_quote": 19908.66941 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.01749, "high": 0.01751, "low": 0.01742, "close": 0.01747, "volume": 984464.8, "close_time": 1775087999999, "quote_volume": 17187.004294, "trades": 357, "taker_buy_base": 560823.5, "taker_buy_quote": 9793.077496 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01747, "high": 0.01768, "low": 0.01747, "close": 0.01767, "volume": 2974551.1, "close_time": 1775091599999, "quote_volume": 52225.228836, "trades": 882, "taker_buy_base": 2167461.5, "taker_buy_quote": 38041.942508 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.01766, "high": 0.01774, "low": 0.01719, "close": 0.0173, "volume": 7566845.1, "close_time": 1775095199999, "quote_volume": 131899.552392, "trades": 1922, "taker_buy_base": 3650643.9, "taker_buy_quote": 63500.44281 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.01728, "high": 0.01728, "low": 0.01695, "close": 0.01705, "volume": 3865060.9, "close_time": 1775098799999, "quote_volume": 66067.713735, "trades": 908, "taker_buy_base": 1520487.2, "taker_buy_quote": 25995.309546 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.01703, "high": 0.01705, "low": 0.0168, "close": 0.01688, "volume": 3577944.4, "close_time": 1775102399999, "quote_volume": 60550.669413, "trades": 833, "taker_buy_base": 1466392.6, "taker_buy_quote": 24858.558212 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01689, "high": 0.01694, "low": 0.01683, "close": 0.01685, "volume": 2254619.3, "close_time": 1775105999999, "quote_volume": 38077.835629, "trades": 355, "taker_buy_base": 1141307.0, "taker_buy_quote": 19269.395664 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.01685, "high": 0.01701, "low": 0.01679, "close": 0.01701, "volume": 4919043.9, "close_time": 1775109599999, "quote_volume": 83125.385916, "trades": 664, "taker_buy_base": 2992892.7, "taker_buy_quote": 50603.804186 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.017, "high": 0.01712, "low": 0.01698, "close": 0.01708, "volume": 3584734.6, "close_time": 1775113199999, "quote_volume": 61211.495214, "trades": 398, "taker_buy_base": 1515885.2, "taker_buy_quote": 25883.762031 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.01708, "high": 0.01713, "low": 0.01703, "close": 0.01711, "volume": 1324857.9, "close_time": 1775116799999, "quote_volume": 22645.878521, "trades": 300, "taker_buy_base": 531398.8, "taker_buy_quote": 9083.001191 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01711, "high": 0.01711, "low": 0.01695, "close": 0.01695, "volume": 2110813.2, "close_time": 1775120399999, "quote_volume": 35934.763589, "trades": 490, "taker_buy_base": 957920.5, "taker_buy_quote": 16312.794272 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.01696, "high": 0.01697, "low": 0.01687, "close": 0.01694, "volume": 1547614.0, "close_time": 1775123999999, "quote_volume": 26185.710232, "trades": 583, "taker_buy_base": 884699.8, "taker_buy_quote": 14970.491661 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.01693, "high": 0.01703, "low": 0.01684, "close": 0.01696, "volume": 6598686.1, "close_time": 1775127599999, "quote_volume": 111895.539446, "trades": 1370, "taker_buy_base": 3626771.7, "taker_buy_quote": 61481.815308 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.01696, "high": 0.01701, "low": 0.01688, "close": 0.01696, "volume": 3272087.5, "close_time": 1775131199999, "quote_volume": 55501.70962, "trades": 1050, "taker_buy_base": 1631496.4, "taker_buy_quote": 27676.548535 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01695, "high": 0.01696, "low": 0.01684, "close": 0.01689, "volume": 2282855.9, "close_time": 1775134799999, "quote_volume": 38588.662876, "trades": 614, "taker_buy_base": 1098049.9, "taker_buy_quote": 18561.102764 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0169, "high": 0.01691, "low": 0.01674, "close": 0.01682, "volume": 2356198.7, "close_time": 1775138399999, "quote_volume": 39571.155125, "trades": 829, "taker_buy_base": 1069677.2, "taker_buy_quote": 17975.718834 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.01681, "high": 0.01706, "low": 0.01678, "close": 0.01703, "volume": 3154070.2, "close_time": 1775141999999, "quote_volume": 53476.308987, "trades": 810, "taker_buy_base": 1242978.3, "taker_buy_quote": 21098.006995 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.01702, "high": 0.01707, "low": 0.01688, "close": 0.01697, "volume": 1907612.9, "close_time": 1775145599999, "quote_volume": 32451.209726, "trades": 475, "taker_buy_base": 896265.7, "taker_buy_quote": 15255.639021 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01696, "high": 0.01707, "low": 0.01689, "close": 0.01699, "volume": 1846422.9, "close_time": 1775149199999, "quote_volume": 31353.489048, "trades": 450, "taker_buy_base": 1195972.3, "taker_buy_quote": 20312.368483 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.01697, "high": 0.01711, "low": 0.01685, "close": 0.01685, "volume": 1987961.9, "close_time": 1775152799999, "quote_volume": 33847.93149, "trades": 467, "taker_buy_base": 927646.2, "taker_buy_quote": 15831.205187 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.01686, "high": 0.01695, "low": 0.01684, "close": 0.01694, "volume": 943190.3, "close_time": 1775156399999, "quote_volume": 15920.01996, "trades": 273, "taker_buy_base": 262458.2, "taker_buy_quote": 4430.478731 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.01694, "high": 0.01694, "low": 0.0168, "close": 0.01685, "volume": 2357394.8, "close_time": 1775159999999, "quote_volume": 39720.397483, "trades": 366, "taker_buy_base": 1153373.6, "taker_buy_quote": 19421.42947 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.01684, "high": 0.01695, "low": 0.01682, "close": 0.0169, "volume": 361197.9, "close_time": 1775163599999, "quote_volume": 6098.163019, "trades": 174, "taker_buy_base": 229757.7, "taker_buy_quote": 3876.377897 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0169, "high": 0.01691, "low": 0.01676, "close": 0.01683, "volume": 1587363.0, "close_time": 1775167199999, "quote_volume": 26746.931591, "trades": 254, "taker_buy_base": 445512.4, "taker_buy_quote": 7504.7676 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.01682, "high": 0.01686, "low": 0.01679, "close": 0.01684, "volume": 623908.8, "close_time": 1775170799999, "quote_volume": 10491.070182, "trades": 195, "taker_buy_base": 88771.6, "taker_buy_quote": 1494.458743 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.01683, "high": 0.01688, "low": 0.0168, "close": 0.01688, "volume": 1290221.6, "close_time": 1775174399999, "quote_volume": 21751.322698, "trades": 224, "taker_buy_base": 761648.1, "taker_buy_quote": 12839.459757 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01689, "high": 0.01692, "low": 0.01679, "close": 0.01683, "volume": 2808795.4, "close_time": 1775177999999, "quote_volume": 47300.675323, "trades": 306, "taker_buy_base": 1230844.9, "taker_buy_quote": 20718.396704 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.01684, "high": 0.01691, "low": 0.0168, "close": 0.01684, "volume": 3308578.6, "close_time": 1775181599999, "quote_volume": 55736.378917, "trades": 248, "taker_buy_base": 1745626.2, "taker_buy_quote": 29400.87354 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.01683, "high": 0.01691, "low": 0.01674, "close": 0.0169, "volume": 5214625.2, "close_time": 1775185199999, "quote_volume": 87763.409828, "trades": 495, "taker_buy_base": 2841329.2, "taker_buy_quote": 47808.89945 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0169, "high": 0.01698, "low": 0.01684, "close": 0.01697, "volume": 4867502.2, "close_time": 1775188799999, "quote_volume": 82303.385793, "trades": 450, "taker_buy_base": 2801093.2, "taker_buy_quote": 47362.31598 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01697, "high": 0.01701, "low": 0.01693, "close": 0.01696, "volume": 4487801.7, "close_time": 1775192399999, "quote_volume": 76148.344702, "trades": 391, "taker_buy_base": 2357580.0, "taker_buy_quote": 39994.51057 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.01697, "high": 0.01707, "low": 0.01694, "close": 0.01694, "volume": 5113448.9, "close_time": 1775195999999, "quote_volume": 86938.197772, "trades": 432, "taker_buy_base": 2883310.0, "taker_buy_quote": 49002.988735 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.01694, "high": 0.01697, "low": 0.01683, "close": 0.01684, "volume": 4904410.5, "close_time": 1775199599999, "quote_volume": 82930.025302, "trades": 498, "taker_buy_base": 2698176.1, "taker_buy_quote": 45634.625979 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.01684, "high": 0.01685, "low": 0.01673, "close": 0.01676, "volume": 5589378.4, "close_time": 1775203199999, "quote_volume": 93887.209155, "trades": 623, "taker_buy_base": 3176960.0, "taker_buy_quote": 53361.738673 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01675, "high": 0.01684, "low": 0.01673, "close": 0.01677, "volume": 5190431.1, "close_time": 1775206799999, "quote_volume": 87146.786505, "trades": 543, "taker_buy_base": 2506912.0, "taker_buy_quote": 42086.634394 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.01677, "high": 0.01679, "low": 0.01669, "close": 0.01676, "volume": 7587677.2, "close_time": 1775210399999, "quote_volume": 127040.065652, "trades": 1548, "taker_buy_base": 4544318.0, "taker_buy_quote": 76074.112078 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.01676, "high": 0.01677, "low": 0.01655, "close": 0.01665, "volume": 10512510.7, "close_time": 1775213999999, "quote_volume": 174907.68698, "trades": 1578, "taker_buy_base": 6564959.7, "taker_buy_quote": 109207.24407 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.01665, "high": 0.01665, "low": 0.01639, "close": 0.01664, "volume": 11065619.3, "close_time": 1775217599999, "quote_volume": 182744.06804, "trades": 1672, "taker_buy_base": 4562942.9, "taker_buy_quote": 75410.636985 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01664, "high": 0.01671, "low": 0.0164, "close": 0.0164, "volume": 13031597.8, "close_time": 1775221199999, "quote_volume": 215955.308892, "trades": 2214, "taker_buy_base": 5962063.9, "taker_buy_quote": 98818.234475 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.01641, "high": 0.01642, "low": 0.01628, "close": 0.01633, "volume": 10350530.3, "close_time": 1775224799999, "quote_volume": 169216.224288, "trades": 1887, "taker_buy_base": 4937701.5, "taker_buy_quote": 80736.329063 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.01633, "high": 0.01649, "low": 0.01624, "close": 0.01647, "volume": 5801136.1, "close_time": 1775228399999, "quote_volume": 94864.670908, "trades": 1784, "taker_buy_base": 2851264.7, "taker_buy_quote": 46616.467511 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.01647, "high": 0.0165, "low": 0.01597, "close": 0.01604, "volume": 16588026.4, "close_time": 1775231999999, "quote_volume": 268447.196766, "trades": 2816, "taker_buy_base": 7752749.2, "taker_buy_quote": 125410.706148 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01604, "high": 0.01607, "low": 0.01576, "close": 0.01601, "volume": 20708737.9, "close_time": 1775235599999, "quote_volume": 330459.202802, "trades": 3116, "taker_buy_base": 10718578.5, "taker_buy_quote": 171180.071554 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.016, "high": 0.01601, "low": 0.0158, "close": 0.01582, "volume": 8912241.5, "close_time": 1775239199999, "quote_volume": 141386.952503, "trades": 1713, "taker_buy_base": 5444338.9, "taker_buy_quote": 86377.820936 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.01582, "high": 0.01586, "low": 0.01575, "close": 0.01583, "volume": 13511556.8, "close_time": 1775242799999, "quote_volume": 213726.150153, "trades": 2948, "taker_buy_base": 6255780.2, "taker_buy_quote": 98959.267704 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.01584, "high": 0.01584, "low": 0.01564, "close": 0.0157, "volume": 10361640.9, "close_time": 1775246399999, "quote_volume": 162770.158957, "trades": 2770, "taker_buy_base": 4681606.8, "taker_buy_quote": 73511.569339 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01569, "high": 0.01575, "low": 0.0156, "close": 0.01561, "volume": 10638666.6, "close_time": 1775249999999, "quote_volume": 166834.566609, "trades": 2377, "taker_buy_base": 5744698.0, "taker_buy_quote": 90125.665277 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.01562, "high": 0.0157, "low": 0.0155, "close": 0.01569, "volume": 12422783.9, "close_time": 1775253599999, "quote_volume": 193659.825033, "trades": 1859, "taker_buy_base": 6530078.2, "taker_buy_quote": 101799.475026 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.01569, "high": 0.01572, "low": 0.01554, "close": 0.01556, "volume": 8606347.8, "close_time": 1775257199999, "quote_volume": 134517.47878, "trades": 1025, "taker_buy_base": 4183581.3, "taker_buy_quote": 65349.38795 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.01555, "high": 0.01558, "low": 0.01518, "close": 0.01534, "volume": 28679816.2, "close_time": 1775260799999, "quote_volume": 441330.31068, "trades": 2804, "taker_buy_base": 17292120.6, "taker_buy_quote": 266186.271096 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01533, "high": 0.01535, "low": 0.0151, "close": 0.01523, "volume": 23243699.0, "close_time": 1775264399999, "quote_volume": 353515.869284, "trades": 1833, "taker_buy_base": 11670108.7, "taker_buy_quote": 177548.247076 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.01523, "high": 0.01525, "low": 0.01489, "close": 0.01493, "volume": 19672252.8, "close_time": 1775267999999, "quote_volume": 295687.671431, "trades": 2010, "taker_buy_base": 11115036.4, "taker_buy_quote": 166939.967731 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.01493, "high": 0.01496, "low": 0.0146, "close": 0.0146, "volume": 33146489.3, "close_time": 1775271599999, "quote_volume": 488760.428553, "trades": 2745, "taker_buy_base": 19472140.0, "taker_buy_quote": 287004.37502 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.01459, "high": 0.01495, "low": 0.01433, "close": 0.01467, "volume": 55827039.7, "close_time": 1775275199999, "quote_volume": 816237.404207, "trades": 4292, "taker_buy_base": 29832188.4, "taker_buy_quote": 436858.420879 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01464, "high": 0.01465, "low": 0.01395, "close": 0.01428, "volume": 100269788.0, "close_time": 1775278799999, "quote_volume": 1422174.211765, "trades": 13740, "taker_buy_base": 47834022.3, "taker_buy_quote": 679100.858804 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.01428, "high": 0.01514, "low": 0.01428, "close": 0.01494, "volume": 41107857.6, "close_time": 1775282399999, "quote_volume": 610278.662497, "trades": 6438, "taker_buy_base": 20139721.8, "taker_buy_quote": 299027.665052 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.01495, "high": 0.01503, "low": 0.01487, "close": 0.01494, "volume": 8179801.9, "close_time": 1775285999999, "quote_volume": 122303.841163, "trades": 1114, "taker_buy_base": 3786649.7, "taker_buy_quote": 56631.301273 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.01495, "high": 0.01526, "low": 0.0149, "close": 0.01526, "volume": 13865422.5, "close_time": 1775289599999, "quote_volume": 209491.375385, "trades": 1522, "taker_buy_base": 7289493.3, "taker_buy_quote": 110038.791789 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01527, "high": 0.01552, "low": 0.01527, "close": 0.01548, "volume": 16685676.1, "close_time": 1775293199999, "quote_volume": 257160.639556, "trades": 1889, "taker_buy_base": 8898400.0, "taker_buy_quote": 137071.192836 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.01548, "high": 0.01551, "low": 0.01514, "close": 0.01527, "volume": 9728106.0, "close_time": 1775296799999, "quote_volume": 148402.069901, "trades": 1198, "taker_buy_base": 5179953.5, "taker_buy_quote": 79055.695275 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.01526, "high": 0.01526, "low": 0.01507, "close": 0.01513, "volume": 8556648.4, "close_time": 1775300399999, "quote_volume": 129646.804718, "trades": 835, "taker_buy_base": 3503633.8, "taker_buy_quote": 53076.109329 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.01512, "high": 0.01518, "low": 0.01502, "close": 0.01502, "volume": 6254967.7, "close_time": 1775303999999, "quote_volume": 94457.566251, "trades": 741, "taker_buy_base": 3286401.8, "taker_buy_quote": 49648.770873 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01504, "high": 0.01527, "low": 0.01504, "close": 0.01523, "volume": 8470155.2, "close_time": 1775307599999, "quote_volume": 128555.269794, "trades": 883, "taker_buy_base": 5568353.3, "taker_buy_quote": 84487.739017 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.01522, "high": 0.01544, "low": 0.01512, "close": 0.01514, "volume": 8438156.4, "close_time": 1775311199999, "quote_volume": 128947.87137, "trades": 1058, "taker_buy_base": 3372805.3, "taker_buy_quote": 51535.570115 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.01515, "high": 0.01526, "low": 0.01508, "close": 0.01525, "volume": 6328639.6, "close_time": 1775314799999, "quote_volume": 95945.094519, "trades": 627, "taker_buy_base": 4058298.2, "taker_buy_quote": 61526.642956 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.01525, "high": 0.01535, "low": 0.01509, "close": 0.01512, "volume": 3390388.6, "close_time": 1775318399999, "quote_volume": 51708.229345, "trades": 558, "taker_buy_base": 1630650.9, "taker_buy_quote": 24888.182163 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01512, "high": 0.01515, "low": 0.01498, "close": 0.01499, "volume": 5804333.8, "close_time": 1775321999999, "quote_volume": 87484.892199, "trades": 760, "taker_buy_base": 2465007.6, "taker_buy_quote": 37155.343381 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.01498, "high": 0.01529, "low": 0.01497, "close": 0.0152, "volume": 19867403.1, "close_time": 1775325599999, "quote_volume": 300578.23562, "trades": 1871, "taker_buy_base": 10851768.0, "taker_buy_quote": 163997.998477 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0152, "high": 0.01533, "low": 0.01519, "close": 0.0152, "volume": 3719914.9, "close_time": 1775329199999, "quote_volume": 56738.563392, "trades": 536, "taker_buy_base": 1560455.5, "taker_buy_quote": 23812.358488 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.01519, "high": 0.01536, "low": 0.01519, "close": 0.01526, "volume": 10473408.9, "close_time": 1775332799999, "quote_volume": 159839.885805, "trades": 1057, "taker_buy_base": 5405383.6, "taker_buy_quote": 82468.31928 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01526, "high": 0.01531, "low": 0.01524, "close": 0.01528, "volume": 3522269.4, "close_time": 1775336399999, "quote_volume": 53825.040004, "trades": 593, "taker_buy_base": 1633459.2, "taker_buy_quote": 24966.70954 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.01529, "high": 0.01541, "low": 0.01528, "close": 0.01535, "volume": 3923071.9, "close_time": 1775339999999, "quote_volume": 60208.099961, "trades": 674, "taker_buy_base": 1275034.4, "taker_buy_quote": 19579.188658 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.01536, "high": 0.0156, "low": 0.01535, "close": 0.01556, "volume": 6940834.6, "close_time": 1775343599999, "quote_volume": 107782.575948, "trades": 588, "taker_buy_base": 2886826.9, "taker_buy_quote": 44745.676812 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.01557, "high": 0.01569, "low": 0.01536, "close": 0.01537, "volume": 6809546.8, "close_time": 1775347199999, "quote_volume": 105860.919833, "trades": 1206, "taker_buy_base": 3208551.9, "taker_buy_quote": 49972.635271 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01539, "high": 0.01554, "low": 0.01534, "close": 0.01548, "volume": 7603816.2, "close_time": 1775350799999, "quote_volume": 117407.018192, "trades": 666, "taker_buy_base": 4429902.4, "taker_buy_quote": 68432.326612 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.01549, "high": 0.01744, "low": 0.01549, "close": 0.01623, "volume": 140789498.4, "close_time": 1775354399999, "quote_volume": 2294752.222685, "trades": 23912, "taker_buy_base": 79696680.8, "taker_buy_quote": 1298091.697937 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.01623, "high": 0.01632, "low": 0.01577, "close": 0.01603, "volume": 21962656.9, "close_time": 1775357999999, "quote_volume": 352410.82315, "trades": 2733, "taker_buy_base": 9989242.0, "taker_buy_quote": 160469.625074 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.01601, "high": 0.01623, "low": 0.01593, "close": 0.01611, "volume": 12959060.9, "close_time": 1775361599999, "quote_volume": 208994.36457, "trades": 1633, "taker_buy_base": 6415442.9, "taker_buy_quote": 103421.788077 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01612, "high": 0.01613, "low": 0.01592, "close": 0.016, "volume": 10206055.5, "close_time": 1775365199999, "quote_volume": 163599.962932, "trades": 1205, "taker_buy_base": 5105672.3, "taker_buy_quote": 81887.39771 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.01597, "high": 0.01601, "low": 0.01567, "close": 0.0158, "volume": 13618770.2, "close_time": 1775368799999, "quote_volume": 215109.282217, "trades": 1485, "taker_buy_base": 8336670.4, "taker_buy_quote": 131551.871763 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0158, "high": 0.01588, "low": 0.01561, "close": 0.01564, "volume": 10477330.4, "close_time": 1775372399999, "quote_volume": 164809.754984, "trades": 1481, "taker_buy_base": 5416997.7, "taker_buy_quote": 85215.107143 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.01564, "high": 0.01564, "low": 0.01549, "close": 0.0156, "volume": 9558903.1, "close_time": 1775375999999, "quote_volume": 148752.36318, "trades": 1420, "taker_buy_base": 5455698.9, "taker_buy_quote": 84933.263741 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01558, "high": 0.01562, "low": 0.01546, "close": 0.01553, "volume": 4359977.5, "close_time": 1775379599999, "quote_volume": 67786.169396, "trades": 678, "taker_buy_base": 1512043.2, "taker_buy_quote": 23519.743237 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.01553, "high": 0.01556, "low": 0.01538, "close": 0.01543, "volume": 5947078.4, "close_time": 1775383199999, "quote_volume": 91958.072272, "trades": 905, "taker_buy_base": 3308623.2, "taker_buy_quote": 51153.005374 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.01542, "high": 0.01543, "low": 0.01514, "close": 0.01519, "volume": 9022380.8, "close_time": 1775386799999, "quote_volume": 137834.333863, "trades": 1354, "taker_buy_base": 4168146.9, "taker_buy_quote": 63761.579083 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.01518, "high": 0.01529, "low": 0.0151, "close": 0.01528, "volume": 5976380.2, "close_time": 1775390399999, "quote_volume": 90632.261371, "trades": 790, "taker_buy_base": 3336710.6, "taker_buy_quote": 50617.23192 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01527, "high": 0.01528, "low": 0.01484, "close": 0.01488, "volume": 10748674.1, "close_time": 1775393999999, "quote_volume": 161410.408686, "trades": 1489, "taker_buy_base": 5110452.2, "taker_buy_quote": 76741.664332 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.01488, "high": 0.01504, "low": 0.01482, "close": 0.01503, "volume": 5576891.6, "close_time": 1775397599999, "quote_volume": 83093.148601, "trades": 947, "taker_buy_base": 3197609.5, "taker_buy_quote": 47672.223535 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.01503, "high": 0.01508, "low": 0.01496, "close": 0.01503, "volume": 2676928.0, "close_time": 1775401199999, "quote_volume": 40235.748799, "trades": 347, "taker_buy_base": 1252323.9, "taker_buy_quote": 18822.333163 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.01502, "high": 0.01511, "low": 0.01488, "close": 0.01497, "volume": 5004358.6, "close_time": 1775404799999, "quote_volume": 75029.087494, "trades": 762, "taker_buy_base": 2514766.4, "taker_buy_quote": 37738.91578 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01496, "high": 0.01507, "low": 0.01492, "close": 0.01493, "volume": 1908713.8, "close_time": 1775408399999, "quote_volume": 28662.881215, "trades": 317, "taker_buy_base": 1266859.0, "taker_buy_quote": 19034.333573 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.01492, "high": 0.01494, "low": 0.0148, "close": 0.01486, "volume": 2920453.4, "close_time": 1775411999999, "quote_volume": 43390.987849, "trades": 524, "taker_buy_base": 1188231.9, "taker_buy_quote": 17660.069868 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.01488, "high": 0.01497, "low": 0.01487, "close": 0.01489, "volume": 3121095.1, "close_time": 1775415599999, "quote_volume": 46551.284874, "trades": 433, "taker_buy_base": 1632639.4, "taker_buy_quote": 24361.601057 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0149, "high": 0.01493, "low": 0.01482, "close": 0.01493, "volume": 1852507.1, "close_time": 1775419199999, "quote_volume": 27556.344987, "trades": 273, "taker_buy_base": 906218.7, "taker_buy_quote": 13484.297664 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01494, "high": 0.01499, "low": 0.01489, "close": 0.01491, "volume": 2653990.3, "close_time": 1775422799999, "quote_volume": 39660.93011, "trades": 316, "taker_buy_base": 1446969.7, "taker_buy_quote": 21621.055101 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.01491, "high": 0.01496, "low": 0.01482, "close": 0.01486, "volume": 2037414.7, "close_time": 1775426399999, "quote_volume": 30348.556138, "trades": 241, "taker_buy_base": 1107128.2, "taker_buy_quote": 16498.351326 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.01485, "high": 0.01504, "low": 0.01482, "close": 0.01503, "volume": 3299224.3, "close_time": 1775429999999, "quote_volume": 49179.920135, "trades": 425, "taker_buy_base": 2012604.1, "taker_buy_quote": 30008.588218 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.01503, "high": 0.01521, "low": 0.01501, "close": 0.01515, "volume": 5712781.7, "close_time": 1775433599999, "quote_volume": 86319.031421, "trades": 744, "taker_buy_base": 2857889.2, "taker_buy_quote": 43160.582092 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01516, "high": 0.01533, "low": 0.0151, "close": 0.01523, "volume": 7781023.5, "close_time": 1775437199999, "quote_volume": 118344.260237, "trades": 1127, "taker_buy_base": 2601828.3, "taker_buy_quote": 39601.754408 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.01523, "high": 0.01523, "low": 0.01505, "close": 0.01506, "volume": 3618998.8, "close_time": 1775440799999, "quote_volume": 54654.942242, "trades": 493, "taker_buy_base": 1423857.9, "taker_buy_quote": 21509.851054 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.01506, "high": 0.0154, "low": 0.01506, "close": 0.01528, "volume": 6368475.3, "close_time": 1775444399999, "quote_volume": 97112.332539, "trades": 665, "taker_buy_base": 2551630.0, "taker_buy_quote": 38815.219159 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.01531, "high": 0.01532, "low": 0.01515, "close": 0.0152, "volume": 2381939.9, "close_time": 1775447999999, "quote_volume": 36249.70953, "trades": 421, "taker_buy_base": 988908.6, "taker_buy_quote": 15054.678518 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01521, "high": 0.01529, "low": 0.01511, "close": 0.01519, "volume": 3393245.0, "close_time": 1775451599999, "quote_volume": 51617.68433, "trades": 451, "taker_buy_base": 2002963.9, "taker_buy_quote": 30503.611601 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.01518, "high": 0.01524, "low": 0.01507, "close": 0.01508, "volume": 4298750.6, "close_time": 1775455199999, "quote_volume": 65151.912137, "trades": 401, "taker_buy_base": 2431871.6, "taker_buy_quote": 36810.723186 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.01507, "high": 0.01509, "low": 0.01496, "close": 0.01498, "volume": 3771404.1, "close_time": 1775458799999, "quote_volume": 56641.524154, "trades": 440, "taker_buy_base": 1208638.7, "taker_buy_quote": 18173.800364 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.01498, "high": 0.01512, "low": 0.01489, "close": 0.01501, "volume": 5570234.2, "close_time": 1775462399999, "quote_volume": 83558.305339, "trades": 755, "taker_buy_base": 2946798.1, "taker_buy_quote": 44191.792808 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01502, "high": 0.01515, "low": 0.015, "close": 0.0151, "volume": 4743085.5, "close_time": 1775465999999, "quote_volume": 71549.41869, "trades": 643, "taker_buy_base": 2484721.7, "taker_buy_quote": 37484.940966 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0151, "high": 0.0153, "low": 0.01508, "close": 0.01527, "volume": 10330063.8, "close_time": 1775469599999, "quote_volume": 157446.348589, "trades": 785, "taker_buy_base": 5502128.1, "taker_buy_quote": 83880.48888 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.01528, "high": 0.01538, "low": 0.01526, "close": 0.01534, "volume": 6760345.8, "close_time": 1775473199999, "quote_volume": 103559.358979, "trades": 765, "taker_buy_base": 2158145.9, "taker_buy_quote": 33074.364413 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.01535, "high": 0.01536, "low": 0.01518, "close": 0.01518, "volume": 4428382.1, "close_time": 1775476799999, "quote_volume": 67775.68647, "trades": 556, "taker_buy_base": 2202106.4, "taker_buy_quote": 33738.534297 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01519, "high": 0.01528, "low": 0.01511, "close": 0.01516, "volume": 6036688.2, "close_time": 1775480399999, "quote_volume": 91661.201039, "trades": 721, "taker_buy_base": 3232600.6, "taker_buy_quote": 49070.660608 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.01516, "high": 0.0152, "low": 0.01508, "close": 0.01514, "volume": 4087742.1, "close_time": 1775483999999, "quote_volume": 61958.160288, "trades": 425, "taker_buy_base": 1802303.6, "taker_buy_quote": 27313.476373 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.01513, "high": 0.01522, "low": 0.01504, "close": 0.01517, "volume": 4101786.8, "close_time": 1775487599999, "quote_volume": 62135.439394, "trades": 650, "taker_buy_base": 2179985.2, "taker_buy_quote": 33024.779338 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.01516, "high": 0.01528, "low": 0.01513, "close": 0.01525, "volume": 4178041.2, "close_time": 1775491199999, "quote_volume": 63478.037979, "trades": 486, "taker_buy_base": 1532171.4, "taker_buy_quote": 23297.866205 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01525, "high": 0.01532, "low": 0.01515, "close": 0.01519, "volume": 3856298.5, "close_time": 1775494799999, "quote_volume": 58741.642059, "trades": 507, "taker_buy_base": 1944788.3, "taker_buy_quote": 29615.108115 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.01518, "high": 0.01518, "low": 0.01504, "close": 0.01517, "volume": 3198282.2, "close_time": 1775498399999, "quote_volume": 48291.936354, "trades": 553, "taker_buy_base": 1274584.6, "taker_buy_quote": 19250.916561 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.01516, "high": 0.0152, "low": 0.01511, "close": 0.01513, "volume": 1457263.5, "close_time": 1775501999999, "quote_volume": 22065.454509, "trades": 212, "taker_buy_base": 751339.0, "taker_buy_quote": 11378.987141 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.01512, "high": 0.01513, "low": 0.015, "close": 0.01509, "volume": 2590626.9, "close_time": 1775505599999, "quote_volume": 39029.134383, "trades": 368, "taker_buy_base": 1206004.7, "taker_buy_quote": 18177.352076 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01508, "high": 0.01511, "low": 0.01504, "close": 0.01505, "volume": 1357653.3, "close_time": 1775509199999, "quote_volume": 20458.041928, "trades": 188, "taker_buy_base": 296017.2, "taker_buy_quote": 4465.806015 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.01505, "high": 0.0151, "low": 0.01498, "close": 0.015, "volume": 2214448.9, "close_time": 1775512799999, "quote_volume": 33271.549734, "trades": 295, "taker_buy_base": 1725861.2, "taker_buy_quote": 25927.522014 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.01499, "high": 0.01506, "low": 0.0149, "close": 0.01491, "volume": 2812694.1, "close_time": 1775516399999, "quote_volume": 42141.019453, "trades": 567, "taker_buy_base": 1244195.7, "taker_buy_quote": 18651.009462 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0149, "high": 0.01502, "low": 0.0148, "close": 0.01492, "volume": 5109801.8, "close_time": 1775519999999, "quote_volume": 76096.212573, "trades": 872, "taker_buy_base": 2293730.1, "taker_buy_quote": 34211.052488 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01491, "high": 0.01516, "low": 0.01482, "close": 0.01493, "volume": 5036718.5, "close_time": 1775523599999, "quote_volume": 75678.261693, "trades": 952, "taker_buy_base": 2431163.2, "taker_buy_quote": 36524.988934 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.01492, "high": 0.015, "low": 0.01486, "close": 0.01492, "volume": 1655684.9, "close_time": 1775527199999, "quote_volume": 24753.98118, "trades": 366, "taker_buy_base": 823262.0, "taker_buy_quote": 12305.316756 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.01492, "high": 0.01509, "low": 0.01488, "close": 0.01507, "volume": 3300484.5, "close_time": 1775530799999, "quote_volume": 49361.012518, "trades": 482, "taker_buy_base": 2155538.8, "taker_buy_quote": 32194.186516 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.01508, "high": 0.01511, "low": 0.01502, "close": 0.01506, "volume": 2016835.3, "close_time": 1775534399999, "quote_volume": 30415.253552, "trades": 412, "taker_buy_base": 517917.4, "taker_buy_quote": 7810.183268 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01506, "high": 0.01516, "low": 0.01501, "close": 0.01513, "volume": 4123707.8, "close_time": 1775537999999, "quote_volume": 62105.857049, "trades": 650, "taker_buy_base": 1146011.9, "taker_buy_quote": 17272.584103 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.01513, "high": 0.01519, "low": 0.01499, "close": 0.01503, "volume": 2146134.7, "close_time": 1775541599999, "quote_volume": 32380.441748, "trades": 428, "taker_buy_base": 1146874.4, "taker_buy_quote": 17308.883362 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.01503, "high": 0.01504, "low": 0.0149, "close": 0.01503, "volume": 2965429.9, "close_time": 1775545199999, "quote_volume": 44338.035701, "trades": 640, "taker_buy_base": 1439052.6, "taker_buy_quote": 21523.873053 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.01501, "high": 0.01502, "low": 0.01492, "close": 0.01492, "volume": 1832392.4, "close_time": 1775548799999, "quote_volume": 27451.516067, "trades": 331, "taker_buy_base": 695096.8, "taker_buy_quote": 10412.096135 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01491, "high": 0.01508, "low": 0.01491, "close": 0.01505, "volume": 2012146.3, "close_time": 1775552399999, "quote_volume": 30186.877807, "trades": 510, "taker_buy_base": 1167758.4, "taker_buy_quote": 17532.881872 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.01505, "high": 0.01512, "low": 0.01502, "close": 0.01511, "volume": 2001266.4, "close_time": 1775555999999, "quote_volume": 30183.557247, "trades": 389, "taker_buy_base": 980780.8, "taker_buy_quote": 14794.819228 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.01512, "high": 0.01513, "low": 0.01487, "close": 0.01497, "volume": 3850771.5, "close_time": 1775559599999, "quote_volume": 57777.936901, "trades": 613, "taker_buy_base": 1775965.8, "taker_buy_quote": 26625.996863 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.01496, "high": 0.01498, "low": 0.01487, "close": 0.01488, "volume": 1937272.8, "close_time": 1775563199999, "quote_volume": 28917.095071, "trades": 331, "taker_buy_base": 788538.6, "taker_buy_quote": 11779.29298 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01487, "high": 0.01488, "low": 0.01471, "close": 0.01476, "volume": 7205517.1, "close_time": 1775566799999, "quote_volume": 106447.576084, "trades": 1016, "taker_buy_base": 3333042.6, "taker_buy_quote": 49206.870039 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.01476, "high": 0.01486, "low": 0.01476, "close": 0.01479, "volume": 2399402.8, "close_time": 1775570399999, "quote_volume": 35560.200034, "trades": 460, "taker_buy_base": 1313500.9, "taker_buy_quote": 19472.03515 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.01479, "high": 0.01493, "low": 0.01473, "close": 0.01485, "volume": 2583058.1, "close_time": 1775573999999, "quote_volume": 38323.992971, "trades": 495, "taker_buy_base": 1142469.3, "taker_buy_quote": 16981.825166 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.01485, "high": 0.01497, "low": 0.01476, "close": 0.01477, "volume": 5587297.6, "close_time": 1775577599999, "quote_volume": 83180.87666, "trades": 832, "taker_buy_base": 2165047.9, "taker_buy_quote": 32213.980616 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01477, "high": 0.01485, "low": 0.01475, "close": 0.0148, "volume": 2316808.8, "close_time": 1775581199999, "quote_volume": 34290.378939, "trades": 478, "taker_buy_base": 1465967.7, "taker_buy_quote": 21697.816965 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0148, "high": 0.01495, "low": 0.01476, "close": 0.01486, "volume": 2797048.7, "close_time": 1775584799999, "quote_volume": 41541.301616, "trades": 337, "taker_buy_base": 1829662.4, "taker_buy_quote": 27198.42396 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.01487, "high": 0.0149, "low": 0.01479, "close": 0.01482, "volume": 1506473.5, "close_time": 1775588399999, "quote_volume": 22366.904253, "trades": 354, "taker_buy_base": 642125.8, "taker_buy_quote": 9538.168766 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.01481, "high": 0.01498, "low": 0.01477, "close": 0.01498, "volume": 2608943.2, "close_time": 1775591999999, "quote_volume": 38851.212825, "trades": 559, "taker_buy_base": 1327020.1, "taker_buy_quote": 19747.563316 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01499, "high": 0.01506, "low": 0.01494, "close": 0.01494, "volume": 2422436.1, "close_time": 1775595599999, "quote_volume": 36317.811201, "trades": 522, "taker_buy_base": 952545.8, "taker_buy_quote": 14285.713951 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.01496, "high": 0.01536, "low": 0.01495, "close": 0.01535, "volume": 6862898.5, "close_time": 1775599199999, "quote_volume": 104088.690279, "trades": 1075, "taker_buy_base": 3522081.3, "taker_buy_quote": 53444.590396 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.01536, "high": 0.01565, "low": 0.0153, "close": 0.01565, "volume": 11753771.5, "close_time": 1775602799999, "quote_volume": 181659.063417, "trades": 1522, "taker_buy_base": 4383915.9, "taker_buy_quote": 67630.052261 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.01566, "high": 0.01601, "low": 0.01561, "close": 0.01594, "volume": 24707015.6, "close_time": 1775606399999, "quote_volume": 392075.071343, "trades": 2821, "taker_buy_base": 15281666.1, "taker_buy_quote": 242450.521461 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01594, "high": 0.016, "low": 0.01556, "close": 0.0156, "volume": 15632133.9, "close_time": 1775609999999, "quote_volume": 246387.36673, "trades": 1584, "taker_buy_base": 6782201.1, "taker_buy_quote": 106838.170002 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0156, "high": 0.01565, "low": 0.01543, "close": 0.01554, "volume": 17627488.9, "close_time": 1775613599999, "quote_volume": 273469.914515, "trades": 1093, "taker_buy_base": 6567430.0, "taker_buy_quote": 101943.201524 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.01555, "high": 0.01565, "low": 0.01553, "close": 0.01557, "volume": 1407122.1, "close_time": 1775617199999, "quote_volume": 21926.860498, "trades": 247, "taker_buy_base": 521806.8, "taker_buy_quote": 8132.737614 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.01556, "high": 0.01562, "low": 0.01551, "close": 0.01551, "volume": 716721.2, "close_time": 1775620799999, "quote_volume": 11162.797719, "trades": 164, "taker_buy_base": 338382.2, "taker_buy_quote": 5274.486039 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01551, "high": 0.01562, "low": 0.01551, "close": 0.01557, "volume": 2151439.0, "close_time": 1775624399999, "quote_volume": 33545.152747, "trades": 346, "taker_buy_base": 1008906.3, "taker_buy_quote": 15729.901922 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.01558, "high": 0.01576, "low": 0.01558, "close": 0.01574, "volume": 2266435.8, "close_time": 1775627999999, "quote_volume": 35517.09882, "trades": 384, "taker_buy_base": 1082652.3, "taker_buy_quote": 16972.155999 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.01573, "high": 0.01578, "low": 0.01566, "close": 0.01574, "volume": 2839394.6, "close_time": 1775631599999, "quote_volume": 44641.91419, "trades": 415, "taker_buy_base": 1017460.3, "taker_buy_quote": 15984.96759 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.01574, "high": 0.01577, "low": 0.01567, "close": 0.01572, "volume": 2471094.7, "close_time": 1775635199999, "quote_volume": 38841.869476, "trades": 410, "taker_buy_base": 1314803.6, "taker_buy_quote": 20662.336877 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01572, "high": 0.0158, "low": 0.01572, "close": 0.01573, "volume": 1265822.7, "close_time": 1775638799999, "quote_volume": 19944.817172, "trades": 216, "taker_buy_base": 415870.6, "taker_buy_quote": 6557.532929 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.01572, "high": 0.0158, "low": 0.01568, "close": 0.01577, "volume": 3636976.0, "close_time": 1775642399999, "quote_volume": 57251.66014, "trades": 478, "taker_buy_base": 2121455.2, "taker_buy_quote": 33417.415433 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.01576, "high": 0.01579, "low": 0.01558, "close": 0.0156, "volume": 2825396.9, "close_time": 1775645999999, "quote_volume": 44175.273246, "trades": 377, "taker_buy_base": 1598304.8, "taker_buy_quote": 24966.015089 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.01559, "high": 0.01562, "low": 0.01545, "close": 0.01561, "volume": 3446895.2, "close_time": 1775649599999, "quote_volume": 53574.355141, "trades": 634, "taker_buy_base": 1504605.8, "taker_buy_quote": 23396.660223 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0156, "high": 0.01563, "low": 0.01552, "close": 0.0156, "volume": 2244517.3, "close_time": 1775653199999, "quote_volume": 34954.84238, "trades": 386, "taker_buy_base": 1140375.6, "taker_buy_quote": 17765.914723 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0156, "high": 0.01567, "low": 0.01548, "close": 0.01549, "volume": 3341841.9, "close_time": 1775656799999, "quote_volume": 52020.500711, "trades": 582, "taker_buy_base": 1383806.7, "taker_buy_quote": 21564.817601 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.01549, "high": 0.0155, "low": 0.01512, "close": 0.01512, "volume": 10124807.6, "close_time": 1775660399999, "quote_volume": 154663.766919, "trades": 1120, "taker_buy_base": 2549813.3, "taker_buy_quote": 39039.3877 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.01511, "high": 0.01528, "low": 0.01509, "close": 0.01525, "volume": 2972589.0, "close_time": 1775663999999, "quote_volume": 45114.062791, "trades": 491, "taker_buy_base": 2007129.1, "taker_buy_quote": 30470.645507 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01526, "high": 0.0153, "low": 0.01519, "close": 0.01521, "volume": 7368537.0, "close_time": 1775667599999, "quote_volume": 112304.755396, "trades": 669, "taker_buy_base": 2926708.6, "taker_buy_quote": 44633.528873 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.01521, "high": 0.01531, "low": 0.01519, "close": 0.01523, "volume": 2111097.6, "close_time": 1775671199999, "quote_volume": 32216.291609, "trades": 322, "taker_buy_base": 1460602.8, "taker_buy_quote": 22295.354664 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.01522, "high": 0.01526, "low": 0.01509, "close": 0.01511, "volume": 1790878.6, "close_time": 1775674799999, "quote_volume": 27215.175433, "trades": 296, "taker_buy_base": 1088888.9, "taker_buy_quote": 16547.349845 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.01509, "high": 0.01512, "low": 0.01502, "close": 0.01508, "volume": 2794017.1, "close_time": 1775678399999, "quote_volume": 42087.93735, "trades": 482, "taker_buy_base": 1245111.0, "taker_buy_quote": 18764.224008 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01509, "high": 0.01513, "low": 0.01504, "close": 0.01509, "volume": 862657.6, "close_time": 1775681999999, "quote_volume": 13008.830656, "trades": 197, "taker_buy_base": 508686.2, "taker_buy_quote": 7671.07825 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.01509, "high": 0.01532, "low": 0.01509, "close": 0.01523, "volume": 6750082.0, "close_time": 1775685599999, "quote_volume": 102802.712459, "trades": 403, "taker_buy_base": 4963101.6, "taker_buy_quote": 75547.610791 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.01524, "high": 0.01525, "low": 0.01508, "close": 0.01508, "volume": 1086931.7, "close_time": 1775689199999, "quote_volume": 16490.528844, "trades": 268, "taker_buy_base": 450960.9, "taker_buy_quote": 6854.213351 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.01507, "high": 0.0151, "low": 0.01492, "close": 0.01498, "volume": 4613668.8, "close_time": 1775692799999, "quote_volume": 69173.234094, "trades": 765, "taker_buy_base": 2317273.8, "taker_buy_quote": 34789.392887 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01499, "high": 0.01505, "low": 0.0149, "close": 0.01499, "volume": 3429428.5, "close_time": 1775696399999, "quote_volume": 51279.896404, "trades": 584, "taker_buy_base": 2018984.5, "taker_buy_quote": 30184.382645 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.01498, "high": 0.01501, "low": 0.01482, "close": 0.01485, "volume": 4659189.1, "close_time": 1775699999999, "quote_volume": 69383.751126, "trades": 770, "taker_buy_base": 1614679.9, "taker_buy_quote": 24046.098306 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.01486, "high": 0.01499, "low": 0.01486, "close": 0.01495, "volume": 2447080.8, "close_time": 1775703599999, "quote_volume": 36469.695007, "trades": 581, "taker_buy_base": 1435918.3, "taker_buy_quote": 21399.525016 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.01495, "high": 0.01495, "low": 0.01483, "close": 0.01487, "volume": 1681732.0, "close_time": 1775707199999, "quote_volume": 25016.100079, "trades": 345, "taker_buy_base": 684137.0, "taker_buy_quote": 10179.666472 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01487, "high": 0.01498, "low": 0.01487, "close": 0.01492, "volume": 1177002.5, "close_time": 1775710799999, "quote_volume": 17552.312226, "trades": 260, "taker_buy_base": 384764.2, "taker_buy_quote": 5741.829857 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.01492, "high": 0.01505, "low": 0.0149, "close": 0.01491, "volume": 1892091.2, "close_time": 1775714399999, "quote_volume": 28362.950151, "trades": 579, "taker_buy_base": 1084453.1, "taker_buy_quote": 16258.640208 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.01491, "high": 0.01505, "low": 0.01491, "close": 0.01503, "volume": 1046598.7, "close_time": 1775717999999, "quote_volume": 15706.678404, "trades": 302, "taker_buy_base": 537178.6, "taker_buy_quote": 8059.509149 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.01503, "high": 0.01508, "low": 0.01498, "close": 0.01501, "volume": 1575905.9, "close_time": 1775721599999, "quote_volume": 23674.908952, "trades": 293, "taker_buy_base": 1102448.6, "taker_buy_quote": 16563.36757 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01501, "high": 0.01517, "low": 0.01498, "close": 0.01511, "volume": 5635530.8, "close_time": 1775725199999, "quote_volume": 84978.992343, "trades": 931, "taker_buy_base": 4026671.8, "taker_buy_quote": 60755.028939 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0151, "high": 0.01524, "low": 0.01504, "close": 0.0152, "volume": 1946379.9, "close_time": 1775728799999, "quote_volume": 29473.232005, "trades": 551, "taker_buy_base": 754950.4, "taker_buy_quote": 11443.564306 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.01519, "high": 0.01523, "low": 0.01507, "close": 0.01511, "volume": 2082862.2, "close_time": 1775732399999, "quote_volume": 31526.376894, "trades": 371, "taker_buy_base": 1145880.0, "taker_buy_quote": 17351.307749 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.01511, "high": 0.01519, "low": 0.01504, "close": 0.01507, "volume": 2696868.5, "close_time": 1775735999999, "quote_volume": 40718.765743, "trades": 372, "taker_buy_base": 537746.1, "taker_buy_quote": 8123.715286 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.01506, "high": 0.01515, "low": 0.01506, "close": 0.01512, "volume": 937015.4, "close_time": 1775739599999, "quote_volume": 14159.346265, "trades": 242, "taker_buy_base": 428136.7, "taker_buy_quote": 6468.922802 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.01513, "high": 0.01515, "low": 0.01501, "close": 0.01506, "volume": 2068583.1, "close_time": 1775743199999, "quote_volume": 31233.331295, "trades": 305, "taker_buy_base": 628385.8, "taker_buy_quote": 9486.921532 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.01506, "high": 0.01509, "low": 0.01502, "close": 0.01508, "volume": 1504912.6, "close_time": 1775746799999, "quote_volume": 22659.317202, "trades": 308, "taker_buy_base": 897614.9, "taker_buy_quote": 13520.673295 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.01508, "high": 0.01534, "low": 0.01499, "close": 0.01527, "volume": 3260029.9, "close_time": 1775750399999, "quote_volume": 49560.740809, "trades": 1032, "taker_buy_base": 1689822.4, "taker_buy_quote": 25718.018171 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.01527, "high": 0.01532, "low": 0.01513, "close": 0.01522, "volume": 4743705.3, "close_time": 1775753999999, "quote_volume": 72087.539564, "trades": 466, "taker_buy_base": 3164341.7, "taker_buy_quote": 48087.55494 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.01521, "high": 0.01531, "low": 0.01515, "close": 0.01522, "volume": 4460792.8, "close_time": 1775757599999, "quote_volume": 68069.035691, "trades": 540, "taker_buy_base": 2288316.7, "taker_buy_quote": 34906.755662 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.01522, "high": 0.01527, "low": 0.01505, "close": 0.01526, "volume": 2346433.4, "close_time": 1775761199999, "quote_volume": 35593.354176, "trades": 490, "taker_buy_base": 1207915.1, "taker_buy_quote": 18311.13786 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.01524, "high": 0.01534, "low": 0.01512, "close": 0.01528, "volume": 10168274.6, "close_time": 1775764799999, "quote_volume": 154687.915208, "trades": 763, "taker_buy_base": 3778323.5, "taker_buy_quote": 57549.043746 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01529, "high": 0.0155, "low": 0.01529, "close": 0.01545, "volume": 7082960.9, "close_time": 1775768399999, "quote_volume": 109327.725399, "trades": 638, "taker_buy_base": 4412987.7, "taker_buy_quote": 68134.354779 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.01545, "high": 0.01551, "low": 0.01536, "close": 0.01539, "volume": 5144132.7, "close_time": 1775771999999, "quote_volume": 79426.843876, "trades": 352, "taker_buy_base": 3495643.1, "taker_buy_quote": 53996.689387 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0154, "high": 0.01565, "low": 0.0154, "close": 0.01544, "volume": 4480425.1, "close_time": 1775775599999, "quote_volume": 69682.838012, "trades": 944, "taker_buy_base": 2329861.0, "taker_buy_quote": 36248.978074 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.01543, "high": 0.01544, "low": 0.01519, "close": 0.01519, "volume": 3337992.5, "close_time": 1775779199999, "quote_volume": 51118.496333, "trades": 579, "taker_buy_base": 917302.0, "taker_buy_quote": 14018.159761 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0152, "high": 0.01523, "low": 0.0151, "close": 0.01516, "volume": 4021711.9, "close_time": 1775782799999, "quote_volume": 60952.271685, "trades": 653, "taker_buy_base": 1849547.4, "taker_buy_quote": 28030.744327 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.01516, "high": 0.01535, "low": 0.01513, "close": 0.01523, "volume": 3156944.5, "close_time": 1775786399999, "quote_volume": 48188.163627, "trades": 539, "taker_buy_base": 1416941.5, "taker_buy_quote": 21625.649215 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.01523, "high": 0.01546, "low": 0.01523, "close": 0.01538, "volume": 3999778.9, "close_time": 1775789999999, "quote_volume": 61458.408188, "trades": 605, "taker_buy_base": 2224053.1, "taker_buy_quote": 34154.643442 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.01539, "high": 0.01548, "low": 0.01525, "close": 0.01525, "volume": 2555805.1, "close_time": 1775793599999, "quote_volume": 39184.121327, "trades": 490, "taker_buy_base": 1336634.7, "taker_buy_quote": 20473.561184 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01525, "high": 0.01542, "low": 0.01518, "close": 0.01537, "volume": 2646208.4, "close_time": 1775797199999, "quote_volume": 40473.465169, "trades": 509, "taker_buy_base": 1298241.6, "taker_buy_quote": 19858.327772 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.01538, "high": 0.01549, "low": 0.0153, "close": 0.01544, "volume": 3187587.3, "close_time": 1775800799999, "quote_volume": 49095.104966, "trades": 639, "taker_buy_base": 1462765.9, "taker_buy_quote": 22537.062346 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.01544, "high": 0.01548, "low": 0.0152, "close": 0.01524, "volume": 2184175.7, "close_time": 1775804399999, "quote_volume": 33494.099728, "trades": 415, "taker_buy_base": 800390.3, "taker_buy_quote": 12276.053902 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.01524, "high": 0.01527, "low": 0.01518, "close": 0.01521, "volume": 2200689.0, "close_time": 1775807999999, "quote_volume": 33506.787114, "trades": 222, "taker_buy_base": 269347.6, "taker_buy_quote": 4100.918362 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.01517, "high": 0.01521, "low": 0.01507, "close": 0.01509, "volume": 5601874.9, "close_time": 1775811599999, "quote_volume": 84882.602497, "trades": 624, "taker_buy_base": 3030957.8, "taker_buy_quote": 45932.656456 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0504, "close": 0.0517, "volume": 38864865.4, "close_time": 1744286399999, "quote_volume": 2025575.5041, "trades": 12034, "taker_buy_base": 18929166.8, "taker_buy_quote": 985583.23097 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.0517, "high": 0.0534, "low": 0.0499, "close": 0.0504, "volume": 42207728.2, "close_time": 1744300799999, "quote_volume": 2188249.77489, "trades": 13332, "taker_buy_base": 21552856.8, "taker_buy_quote": 1117748.04252 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.0504, "high": 0.052, "low": 0.05, "close": 0.0517, "volume": 23503694.4, "close_time": 1744315199999, "quote_volume": 1200419.45161, "trades": 7881, "taker_buy_base": 12710294.4, "taker_buy_quote": 649616.96429 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.0517, "high": 0.0524, "low": 0.0516, "close": 0.052, "volume": 8505398.3, "close_time": 1744329599999, "quote_volume": 442600.78478, "trades": 2401, "taker_buy_base": 4071924.5, "taker_buy_quote": 211899.4143 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.052, "high": 0.0535, "low": 0.0517, "close": 0.0532, "volume": 16231106.5, "close_time": 1744343999999, "quote_volume": 854079.12371, "trades": 4866, "taker_buy_base": 8308781.8, "taker_buy_quote": 437655.32196 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.0532, "high": 0.0535, "low": 0.0526, "close": 0.0527, "volume": 8997727.7, "close_time": 1744358399999, "quote_volume": 476895.70005, "trades": 4155, "taker_buy_base": 3570510.6, "taker_buy_quote": 189330.11746 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.0526, "high": 0.0532, "low": 0.0521, "close": 0.0523, "volume": 19322739.1, "close_time": 1744372799999, "quote_volume": 1015698.35953, "trades": 6689, "taker_buy_base": 9643375.7, "taker_buy_quote": 507342.44867 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.0523, "high": 0.053, "low": 0.0518, "close": 0.0527, "volume": 24201752.2, "close_time": 1744387199999, "quote_volume": 1270309.54384, "trades": 7714, "taker_buy_base": 13040682.5, "taker_buy_quote": 684577.94933 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.0527, "high": 0.0538, "low": 0.0524, "close": 0.0531, "volume": 12779354.2, "close_time": 1744401599999, "quote_volume": 680330.28502, "trades": 3748, "taker_buy_base": 6849354.2, "taker_buy_quote": 364825.33837 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.0531, "high": 0.0538, "low": 0.0525, "close": 0.0526, "volume": 7450278.3, "close_time": 1744415999999, "quote_volume": 395547.26764, "trades": 2302, "taker_buy_base": 4187458.2, "taker_buy_quote": 222387.59247 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0519, "close": 0.0523, "volume": 6748311.8, "close_time": 1744430399999, "quote_volume": 353598.36294, "trades": 2551, "taker_buy_base": 3504126.5, "taker_buy_quote": 183646.64442 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.0523, "high": 0.0532, "low": 0.052, "close": 0.0531, "volume": 9558814.1, "close_time": 1744444799999, "quote_volume": 503622.3789, "trades": 2712, "taker_buy_base": 5047968.5, "taker_buy_quote": 265989.2429 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.0532, "high": 0.0538, "low": 0.0527, "close": 0.0531, "volume": 8011497.0, "close_time": 1744459199999, "quote_volume": 425575.1171, "trades": 2544, "taker_buy_base": 4050964.8, "taker_buy_quote": 215356.07082 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.0531, "high": 0.0554, "low": 0.0529, "close": 0.0553, "volume": 18224331.6, "close_time": 1744473599999, "quote_volume": 991362.74586, "trades": 6326, "taker_buy_base": 10859035.0, "taker_buy_quote": 590690.69428 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.0553, "high": 0.0558, "low": 0.0545, "close": 0.0552, "volume": 8032255.0, "close_time": 1744487999999, "quote_volume": 442743.06638, "trades": 3357, "taker_buy_base": 3970342.5, "taker_buy_quote": 218928.78401 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.0552, "high": 0.056, "low": 0.0551, "close": 0.0555, "volume": 10299105.7, "close_time": 1744502399999, "quote_volume": 572835.70625, "trades": 3196, "taker_buy_base": 5073104.3, "taker_buy_quote": 281999.52218 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0544, "close": 0.0547, "volume": 7162629.7, "close_time": 1744516799999, "quote_volume": 394034.47697, "trades": 3321, "taker_buy_base": 3221744.9, "taker_buy_quote": 177219.55064 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.0547, "high": 0.0554, "low": 0.0537, "close": 0.0548, "volume": 11688544.7, "close_time": 1744531199999, "quote_volume": 638561.54557, "trades": 3427, "taker_buy_base": 7152293.6, "taker_buy_quote": 391030.75397 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.0548, "high": 0.057, "low": 0.0545, "close": 0.056, "volume": 21485831.1, "close_time": 1744545599999, "quote_volume": 1201411.15933, "trades": 7891, "taker_buy_base": 13143189.6, "taker_buy_quote": 734637.98042 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.056, "high": 0.0563, "low": 0.0527, "close": 0.0529, "volume": 22637359.1, "close_time": 1744559999999, "quote_volume": 1216604.55417, "trades": 8783, "taker_buy_base": 8349832.8, "taker_buy_quote": 449065.03047 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.053, "high": 0.0547, "low": 0.0508, "close": 0.0519, "volume": 39667302.6, "close_time": 1744574399999, "quote_volume": 2104871.89562, "trades": 14757, "taker_buy_base": 18439655.2, "taker_buy_quote": 977767.12976 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.0519, "high": 0.0527, "low": 0.0502, "close": 0.0513, "volume": 23021668.7, "close_time": 1744588799999, "quote_volume": 1186415.36469, "trades": 9085, "taker_buy_base": 10827225.2, "taker_buy_quote": 558463.80535 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0513, "high": 0.0531, "low": 0.0511, "close": 0.0516, "volume": 14435947.0, "close_time": 1744603199999, "quote_volume": 751543.65531, "trades": 6563, "taker_buy_base": 7588820.4, "taker_buy_quote": 395298.56061 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.0517, "high": 0.0527, "low": 0.0511, "close": 0.0517, "volume": 12626128.4, "close_time": 1744617599999, "quote_volume": 655918.77214, "trades": 4944, "taker_buy_base": 6150756.7, "taker_buy_quote": 320142.18245 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.0517, "high": 0.0531, "low": 0.0512, "close": 0.0526, "volume": 23286155.2, "close_time": 1744631999999, "quote_volume": 1212246.57742, "trades": 9014, "taker_buy_base": 10259057.6, "taker_buy_quote": 534093.36957 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.0526, "high": 0.0528, "low": 0.0497, "close": 0.0498, "volume": 21596744.7, "close_time": 1744646399999, "quote_volume": 1111495.49005, "trades": 9027, "taker_buy_base": 10343392.0, "taker_buy_quote": 533197.97827 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.0499, "high": 0.0507, "low": 0.0491, "close": 0.05, "volume": 26032059.2, "close_time": 1744660799999, "quote_volume": 1302040.5043, "trades": 7679, "taker_buy_base": 12957594.0, "taker_buy_quote": 647832.25974 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0486, "close": 0.0489, "volume": 14536385.7, "close_time": 1744675199999, "quote_volume": 716762.79868, "trades": 4744, "taker_buy_base": 5886563.2, "taker_buy_quote": 289977.10787 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0489, "high": 0.0498, "low": 0.0482, "close": 0.0496, "volume": 9850821.8, "close_time": 1744689599999, "quote_volume": 481560.28349, "trades": 3990, "taker_buy_base": 4710297.1, "taker_buy_quote": 230315.75684 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.0495, "high": 0.0497, "low": 0.0485, "close": 0.0488, "volume": 15638461.7, "close_time": 1744703999999, "quote_volume": 765827.25866, "trades": 4513, "taker_buy_base": 6970063.3, "taker_buy_quote": 341605.00938 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.0488, "high": 0.049, "low": 0.0473, "close": 0.0477, "volume": 27956087.1, "close_time": 1744718399999, "quote_volume": 1343349.544, "trades": 7105, "taker_buy_base": 14192281.8, "taker_buy_quote": 682540.78324 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.0476, "high": 0.0479, "low": 0.0396, "close": 0.0458, "volume": 368873696.8, "close_time": 1744732799999, "quote_volume": 16397692.15798, "trades": 153664, "taker_buy_base": 196989229.3, "taker_buy_quote": 8763416.8044 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.0457, "high": 0.0475, "low": 0.0448, "close": 0.0468, "volume": 60786560.8, "close_time": 1744747199999, "quote_volume": 2817023.01356, "trades": 21743, "taker_buy_base": 28320666.7, "taker_buy_quote": 1313175.05189 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.0468, "high": 0.0474, "low": 0.0462, "close": 0.0465, "volume": 32049906.8, "close_time": 1744761599999, "quote_volume": 1501867.43604, "trades": 9249, "taker_buy_base": 14094276.4, "taker_buy_quote": 661200.28715 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0465, "high": 0.048, "low": 0.0462, "close": 0.0479, "volume": 28165322.3, "close_time": 1744775999999, "quote_volume": 1330694.04915, "trades": 7347, "taker_buy_base": 15199400.0, "taker_buy_quote": 718257.31274 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0465, "close": 0.0467, "volume": 24142719.0, "close_time": 1744790399999, "quote_volume": 1143074.09193, "trades": 5672, "taker_buy_base": 12818948.4, "taker_buy_quote": 606882.83105 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.0467, "high": 0.0491, "low": 0.0465, "close": 0.049, "volume": 32866577.9, "close_time": 1744804799999, "quote_volume": 1571718.71356, "trades": 7155, "taker_buy_base": 17998824.8, "taker_buy_quote": 861054.31019 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.049, "high": 0.0495, "low": 0.0476, "close": 0.0477, "volume": 66910614.9, "close_time": 1744819199999, "quote_volume": 3248304.93918, "trades": 16932, "taker_buy_base": 37928071.8, "taker_buy_quote": 1842897.75405 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.0478, "high": 0.0484, "low": 0.0465, "close": 0.0481, "volume": 46166808.6, "close_time": 1744833599999, "quote_volume": 2192745.20063, "trades": 14404, "taker_buy_base": 23521770.9, "taker_buy_quote": 1117119.11229 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.0481, "high": 0.0484, "low": 0.0469, "close": 0.0472, "volume": 19623168.9, "close_time": 1744847999999, "quote_volume": 933349.88745, "trades": 4194, "taker_buy_base": 10366901.7, "taker_buy_quote": 492964.88834 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0471, "high": 0.0481, "low": 0.0467, "close": 0.0477, "volume": 29132755.3, "close_time": 1744862399999, "quote_volume": 1377161.00821, "trades": 5528, "taker_buy_base": 15349915.2, "taker_buy_quote": 725833.26596 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.0477, "high": 0.0492, "low": 0.0475, "close": 0.0488, "volume": 12687460.7, "close_time": 1744876799999, "quote_volume": 615477.86999, "trades": 3388, "taker_buy_base": 6234402.6, "taker_buy_quote": 302232.58332 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.0489, "high": 0.0493, "low": 0.0481, "close": 0.0482, "volume": 15361241.9, "close_time": 1744891199999, "quote_volume": 747547.17978, "trades": 3467, "taker_buy_base": 7255695.6, "taker_buy_quote": 353362.04193 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.0482, "high": 0.0487, "low": 0.0472, "close": 0.048, "volume": 16991438.3, "close_time": 1744905599999, "quote_volume": 816583.95655, "trades": 4717, "taker_buy_base": 9079208.4, "taker_buy_quote": 436614.52476 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.0481, "high": 0.0492, "low": 0.0478, "close": 0.0488, "volume": 22970023.1, "close_time": 1744919999999, "quote_volume": 1114827.52619, "trades": 7116, "taker_buy_base": 11881707.4, "taker_buy_quote": 576727.07141 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.0488, "high": 0.0496, "low": 0.0486, "close": 0.0491, "volume": 9258984.3, "close_time": 1744934399999, "quote_volume": 454905.18381, "trades": 2559, "taker_buy_base": 4696876.9, "taker_buy_quote": 230742.04141 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0492, "high": 0.0493, "low": 0.0484, "close": 0.049, "volume": 8612303.6, "close_time": 1744948799999, "quote_volume": 420025.62637, "trades": 3089, "taker_buy_base": 4960236.0, "taker_buy_quote": 242021.9351 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.0491, "high": 0.0492, "low": 0.0483, "close": 0.0487, "volume": 11727993.1, "close_time": 1744963199999, "quote_volume": 571750.26687, "trades": 4109, "taker_buy_base": 6553742.0, "taker_buy_quote": 319549.6387 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.0487, "high": 0.0495, "low": 0.0481, "close": 0.0488, "volume": 14966659.3, "close_time": 1744977599999, "quote_volume": 729225.59036, "trades": 4449, "taker_buy_base": 8568555.0, "taker_buy_quote": 417530.80204 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.0488, "high": 0.0489, "low": 0.0477, "close": 0.048, "volume": 8226830.2, "close_time": 1744991999999, "quote_volume": 397596.3392, "trades": 2201, "taker_buy_base": 3984946.2, "taker_buy_quote": 192732.30916 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.048, "high": 0.0486, "low": 0.048, "close": 0.0483, "volume": 5168833.1, "close_time": 1745006399999, "quote_volume": 249722.82388, "trades": 1710, "taker_buy_base": 2755424.0, "taker_buy_quote": 133109.13239 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0479, "close": 0.0482, "volume": 6370969.6, "close_time": 1745020799999, "quote_volume": 306496.31413, "trades": 1856, "taker_buy_base": 3051076.4, "taker_buy_quote": 146826.16444 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0481, "high": 0.0487, "low": 0.0478, "close": 0.0485, "volume": 9832292.0, "close_time": 1745035199999, "quote_volume": 474357.35299, "trades": 2770, "taker_buy_base": 5676002.4, "taker_buy_quote": 273771.64768 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.0486, "high": 0.049, "low": 0.0483, "close": 0.0488, "volume": 4134035.1, "close_time": 1745049599999, "quote_volume": 201136.26755, "trades": 1288, "taker_buy_base": 2479044.7, "taker_buy_quote": 120659.73318 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.0489, "high": 0.0489, "low": 0.0483, "close": 0.0485, "volume": 5610912.5, "close_time": 1745063999999, "quote_volume": 272355.4405, "trades": 1717, "taker_buy_base": 2432763.6, "taker_buy_quote": 118125.32961 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.0486, "high": 0.0496, "low": 0.0484, "close": 0.0493, "volume": 11814210.4, "close_time": 1745078399999, "quote_volume": 577208.43708, "trades": 3034, "taker_buy_base": 6705699.0, "taker_buy_quote": 327511.88626 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.0492, "high": 0.0508, "low": 0.049, "close": 0.0502, "volume": 19021458.8, "close_time": 1745092799999, "quote_volume": 951320.53382, "trades": 7008, "taker_buy_base": 10778420.6, "taker_buy_quote": 539103.26379 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.0503, "high": 0.0509, "low": 0.0498, "close": 0.0506, "volume": 6092942.2, "close_time": 1745107199999, "quote_volume": 306926.34962, "trades": 2795, "taker_buy_base": 3015324.7, "taker_buy_quote": 152095.18575 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0505, "high": 0.0507, "low": 0.0501, "close": 0.0504, "volume": 8364048.3, "close_time": 1745121599999, "quote_volume": 421818.98278, "trades": 3019, "taker_buy_base": 4520997.5, "taker_buy_quote": 228109.75596 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.0504, "high": 0.0517, "low": 0.0502, "close": 0.0504, "volume": 21717028.9, "close_time": 1745135999999, "quote_volume": 1107403.14928, "trades": 9363, "taker_buy_base": 11480664.5, "taker_buy_quote": 586057.16587 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.0505, "high": 0.0506, "low": 0.0494, "close": 0.0501, "volume": 11464141.5, "close_time": 1745150399999, "quote_volume": 573870.31359, "trades": 4769, "taker_buy_base": 5629228.6, "taker_buy_quote": 281775.70967 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.0502, "high": 0.0508, "low": 0.0501, "close": 0.0506, "volume": 4973814.4, "close_time": 1745164799999, "quote_volume": 250905.32924, "trades": 2358, "taker_buy_base": 2493157.9, "taker_buy_quote": 125736.33922 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.0506, "high": 0.0512, "low": 0.0502, "close": 0.0507, "volume": 10176488.8, "close_time": 1745179199999, "quote_volume": 517386.46466, "trades": 3297, "taker_buy_base": 4550490.5, "taker_buy_quote": 231603.8173 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.0507, "high": 0.0515, "low": 0.0504, "close": 0.0507, "volume": 5640873.7, "close_time": 1745193599999, "quote_volume": 287249.11713, "trades": 2232, "taker_buy_base": 3327339.5, "taker_buy_quote": 169539.79367 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0507, "high": 0.0519, "low": 0.0506, "close": 0.0515, "volume": 11743993.5, "close_time": 1745207999999, "quote_volume": 603312.95696, "trades": 5091, "taker_buy_base": 6088765.6, "taker_buy_quote": 312849.86188 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.0515, "high": 0.0526, "low": 0.0514, "close": 0.0522, "volume": 9292735.9, "close_time": 1745222399999, "quote_volume": 484252.69672, "trades": 2968, "taker_buy_base": 4530355.0, "taker_buy_quote": 236067.89833 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.0523, "high": 0.0531, "low": 0.0517, "close": 0.0521, "volume": 11151001.3, "close_time": 1745236799999, "quote_volume": 584931.58791, "trades": 4194, "taker_buy_base": 5595101.2, "taker_buy_quote": 293779.58626 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.0521, "high": 0.0535, "low": 0.0521, "close": 0.0526, "volume": 19354658.1, "close_time": 1745251199999, "quote_volume": 1020440.0454, "trades": 9409, "taker_buy_base": 9826985.2, "taker_buy_quote": 518122.07172 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.0525, "high": 0.0529, "low": 0.0508, "close": 0.0519, "volume": 17192773.4, "close_time": 1745265599999, "quote_volume": 888761.65433, "trades": 9993, "taker_buy_base": 7528682.1, "taker_buy_quote": 389697.43368 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.0518, "high": 0.0522, "low": 0.0516, "close": 0.0519, "volume": 7050725.8, "close_time": 1745279999999, "quote_volume": 365393.91907, "trades": 3538, "taker_buy_base": 3848057.8, "taker_buy_quote": 199464.10982 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0518, "high": 0.0525, "low": 0.0509, "close": 0.0519, "volume": 10042778.2, "close_time": 1745294399999, "quote_volume": 519966.58732, "trades": 5956, "taker_buy_base": 4460402.1, "taker_buy_quote": 230934.34253 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.052, "high": 0.0522, "low": 0.0504, "close": 0.0519, "volume": 13304918.2, "close_time": 1745308799999, "quote_volume": 683360.21948, "trades": 6065, "taker_buy_base": 6358939.0, "taker_buy_quote": 327324.24041 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.052, "high": 0.0522, "low": 0.0513, "close": 0.0519, "volume": 12985874.0, "close_time": 1745323199999, "quote_volume": 671296.1021, "trades": 5335, "taker_buy_base": 7134449.2, "taker_buy_quote": 368896.04603 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.0518, "high": 0.0536, "low": 0.0512, "close": 0.0527, "volume": 49414903.5, "close_time": 1745337599999, "quote_volume": 2577844.11163, "trades": 19284, "taker_buy_base": 21602529.0, "taker_buy_quote": 1128784.11629 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.0527, "high": 0.053, "low": 0.0517, "close": 0.0524, "volume": 18144165.0, "close_time": 1745351999999, "quote_volume": 948201.82644, "trades": 7009, "taker_buy_base": 8565541.8, "taker_buy_quote": 447818.61805 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.0524, "high": 0.0556, "low": 0.0523, "close": 0.0555, "volume": 17136394.5, "close_time": 1745366399999, "quote_volume": 925341.88744, "trades": 9665, "taker_buy_base": 10055198.8, "taker_buy_quote": 543552.75922 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.0555, "high": 0.0571, "low": 0.055, "close": 0.057, "volume": 13478643.0, "close_time": 1745380799999, "quote_volume": 754672.12837, "trades": 11818, "taker_buy_base": 6006838.7, "taker_buy_quote": 336745.02341 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.057, "high": 0.0579, "low": 0.0556, "close": 0.0564, "volume": 20717161.0, "close_time": 1745395199999, "quote_volume": 1177032.99302, "trades": 13530, "taker_buy_base": 9426890.4, "taker_buy_quote": 536415.95721 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.0563, "high": 0.0566, "low": 0.0554, "close": 0.0562, "volume": 11499452.3, "close_time": 1745409599999, "quote_volume": 645325.94947, "trades": 8406, "taker_buy_base": 6250855.2, "taker_buy_quote": 350972.55457 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.0561, "high": 0.0568, "low": 0.0535, "close": 0.0543, "volume": 23127574.3, "close_time": 1745423999999, "quote_volume": 1280945.9351, "trades": 22617, "taker_buy_base": 12485447.8, "taker_buy_quote": 691879.43483 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.0542, "high": 0.056, "low": 0.0538, "close": 0.0548, "volume": 23251667.5, "close_time": 1745438399999, "quote_volume": 1279671.62717, "trades": 16886, "taker_buy_base": 13438998.9, "taker_buy_quote": 740198.69298 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.0548, "high": 0.0562, "low": 0.0548, "close": 0.0559, "volume": 4571036.7, "close_time": 1745452799999, "quote_volume": 254084.93176, "trades": 4029, "taker_buy_base": 2710076.8, "taker_buy_quote": 150748.07547 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0538, "close": 0.0539, "volume": 17530623.5, "close_time": 1745467199999, "quote_volume": 969461.68425, "trades": 11770, "taker_buy_base": 8886990.2, "taker_buy_quote": 493439.15211 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.0539, "high": 0.0559, "low": 0.0539, "close": 0.0546, "volume": 15272493.4, "close_time": 1745481599999, "quote_volume": 837057.09388, "trades": 13300, "taker_buy_base": 7933895.2, "taker_buy_quote": 434680.91578 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.0546, "high": 0.055, "low": 0.0536, "close": 0.0548, "volume": 30454670.5, "close_time": 1745495999999, "quote_volume": 1650498.56816, "trades": 24225, "taker_buy_base": 13428270.7, "taker_buy_quote": 728484.32762 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.0548, "high": 0.0563, "low": 0.0543, "close": 0.0554, "volume": 26292926.7, "close_time": 1745510399999, "quote_volume": 1449976.64445, "trades": 19990, "taker_buy_base": 13383843.1, "taker_buy_quote": 738745.62142 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.0554, "high": 0.0562, "low": 0.0545, "close": 0.0561, "volume": 13204266.6, "close_time": 1745524799999, "quote_volume": 733314.46775, "trades": 8239, "taker_buy_base": 7147477.4, "taker_buy_quote": 397163.63993 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.0561, "high": 0.0574, "low": 0.0557, "close": 0.0573, "volume": 9821767.4, "close_time": 1745539199999, "quote_volume": 555885.01536, "trades": 5693, "taker_buy_base": 4992151.1, "taker_buy_quote": 282416.67979 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0573, "high": 0.058, "low": 0.0559, "close": 0.0566, "volume": 13974797.0, "close_time": 1745553599999, "quote_volume": 796442.20861, "trades": 7869, "taker_buy_base": 7782178.3, "taker_buy_quote": 443822.54285 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.0567, "high": 0.0592, "low": 0.0564, "close": 0.0588, "volume": 19723408.6, "close_time": 1745567999999, "quote_volume": 1145701.90675, "trades": 12827, "taker_buy_base": 9848125.3, "taker_buy_quote": 571967.39655 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.0588, "high": 0.0609, "low": 0.0586, "close": 0.0608, "volume": 39040344.1, "close_time": 1745582399999, "quote_volume": 2328857.58598, "trades": 23607, "taker_buy_base": 20022952.2, "taker_buy_quote": 1195403.20865 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0594, "close": 0.0594, "volume": 35687193.3, "close_time": 1745596799999, "quote_volume": 2146155.12053, "trades": 18848, "taker_buy_base": 17308728.4, "taker_buy_quote": 1042316.04881 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0582, "close": 0.0591, "volume": 15563903.3, "close_time": 1745611199999, "quote_volume": 916976.84765, "trades": 9392, "taker_buy_base": 8375565.1, "taker_buy_quote": 493278.76703 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.059, "high": 0.0606, "low": 0.0589, "close": 0.06, "volume": 13272316.3, "close_time": 1745625599999, "quote_volume": 796537.80128, "trades": 7629, "taker_buy_base": 7366869.3, "taker_buy_quote": 442273.94063 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0599, "high": 0.0616, "low": 0.0596, "close": 0.0611, "volume": 18768626.9, "close_time": 1745639999999, "quote_volume": 1141793.43243, "trades": 11835, "taker_buy_base": 12027073.7, "taker_buy_quote": 732315.26891 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.0611, "high": 0.062, "low": 0.0601, "close": 0.0615, "volume": 16232928.1, "close_time": 1745654399999, "quote_volume": 988869.57037, "trades": 6831, "taker_buy_base": 9010856.6, "taker_buy_quote": 549386.06416 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.0614, "high": 0.0622, "low": 0.0593, "close": 0.0596, "volume": 27422656.3, "close_time": 1745668799999, "quote_volume": 1666014.62807, "trades": 10712, "taker_buy_base": 13888900.4, "taker_buy_quote": 845752.18563 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.0596, "high": 0.0607, "low": 0.0589, "close": 0.0606, "volume": 13163172.3, "close_time": 1745683199999, "quote_volume": 786346.13006, "trades": 6521, "taker_buy_base": 7932226.4, "taker_buy_quote": 474183.01053 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.0606, "high": 0.0613, "low": 0.0601, "close": 0.0612, "volume": 8899518.2, "close_time": 1745697599999, "quote_volume": 540693.55954, "trades": 5077, "taker_buy_base": 5717214.0, "taker_buy_quote": 347571.9903 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.0612, "high": 0.062, "low": 0.0608, "close": 0.0618, "volume": 8319323.0, "close_time": 1745711999999, "quote_volume": 511421.72898, "trades": 3610, "taker_buy_base": 5054067.8, "taker_buy_quote": 310990.00124 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0618, "high": 0.0625, "low": 0.0592, "close": 0.06, "volume": 19013750.0, "close_time": 1745726399999, "quote_volume": 1151474.52308, "trades": 8473, "taker_buy_base": 10388035.4, "taker_buy_quote": 629812.5688 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0583, "close": 0.0591, "volume": 10068432.6, "close_time": 1745740799999, "quote_volume": 593868.29832, "trades": 4543, "taker_buy_base": 5961497.6, "taker_buy_quote": 351709.72179 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.059, "high": 0.0596, "low": 0.0586, "close": 0.0588, "volume": 6954780.4, "close_time": 1745755199999, "quote_volume": 411332.5821, "trades": 3374, "taker_buy_base": 4066944.5, "taker_buy_quote": 240655.0419 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.0588, "high": 0.059, "low": 0.0576, "close": 0.0579, "volume": 15349256.8, "close_time": 1745769599999, "quote_volume": 894691.12482, "trades": 7777, "taker_buy_base": 9776425.0, "taker_buy_quote": 570049.43178 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0573, "close": 0.0581, "volume": 9133037.0, "close_time": 1745783999999, "quote_volume": 528157.53459, "trades": 4692, "taker_buy_base": 5422739.5, "taker_buy_quote": 313821.56912 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.0582, "high": 0.0586, "low": 0.0576, "close": 0.0579, "volume": 9902827.4, "close_time": 1745798399999, "quote_volume": 575173.57895, "trades": 4230, "taker_buy_base": 6925479.6, "taker_buy_quote": 402350.552 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0578, "high": 0.0581, "low": 0.0563, "close": 0.058, "volume": 20756127.8, "close_time": 1745812799999, "quote_volume": 1190360.1505, "trades": 9489, "taker_buy_base": 10918403.6, "taker_buy_quote": 626288.36377 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.058, "high": 0.0602, "low": 0.058, "close": 0.0598, "volume": 15566673.7, "close_time": 1745827199999, "quote_volume": 920078.92568, "trades": 6374, "taker_buy_base": 8870555.2, "taker_buy_quote": 524276.36675 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.0598, "high": 0.0608, "low": 0.059, "close": 0.0599, "volume": 19265203.1, "close_time": 1745841599999, "quote_volume": 1158861.15831, "trades": 7820, "taker_buy_base": 11178880.0, "taker_buy_quote": 672668.32669 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.06, "high": 0.06, "low": 0.0574, "close": 0.058, "volume": 21555523.7, "close_time": 1745855999999, "quote_volume": 1269625.93983, "trades": 10361, "taker_buy_base": 12214862.0, "taker_buy_quote": 719948.94063 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.0579, "high": 0.0597, "low": 0.0575, "close": 0.0594, "volume": 17316219.9, "close_time": 1745870399999, "quote_volume": 1014524.09908, "trades": 7767, "taker_buy_base": 9716255.1, "taker_buy_quote": 570081.69735 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.0594, "high": 0.0597, "low": 0.0589, "close": 0.0593, "volume": 9438988.3, "close_time": 1745884799999, "quote_volume": 559007.61234, "trades": 4276, "taker_buy_base": 5095992.3, "taker_buy_quote": 301995.29884 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0593, "high": 0.0609, "low": 0.0587, "close": 0.0607, "volume": 17782851.8, "close_time": 1745899199999, "quote_volume": 1060197.03161, "trades": 8019, "taker_buy_base": 10188870.3, "taker_buy_quote": 607566.86787 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.0606, "high": 0.0616, "low": 0.0602, "close": 0.061, "volume": 26858087.2, "close_time": 1745913599999, "quote_volume": 1633961.4009, "trades": 10274, "taker_buy_base": 16028736.9, "taker_buy_quote": 975382.04647 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.061, "high": 0.0615, "low": 0.0603, "close": 0.0608, "volume": 21241507.7, "close_time": 1745927999999, "quote_volume": 1295029.47739, "trades": 9081, "taker_buy_base": 12438671.1, "taker_buy_quote": 758402.79836 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.0608, "high": 0.062, "low": 0.0601, "close": 0.0611, "volume": 31224098.9, "close_time": 1745942399999, "quote_volume": 1907243.45052, "trades": 20265, "taker_buy_base": 20785841.5, "taker_buy_quote": 1269882.99852 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.0611, "high": 0.0619, "low": 0.06, "close": 0.0609, "volume": 21632351.1, "close_time": 1745956799999, "quote_volume": 1321533.7613, "trades": 9222, "taker_buy_base": 12443283.3, "taker_buy_quote": 760162.45689 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0584, "close": 0.0591, "volume": 16958994.2, "close_time": 1745971199999, "quote_volume": 1008338.29162, "trades": 7929, "taker_buy_base": 8739473.3, "taker_buy_quote": 519998.45236 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0591, "high": 0.0598, "low": 0.0583, "close": 0.0592, "volume": 9464337.7, "close_time": 1745985599999, "quote_volume": 559628.07102, "trades": 4730, "taker_buy_base": 5461094.8, "taker_buy_quote": 322903.76712 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.0592, "high": 0.0597, "low": 0.0571, "close": 0.058, "volume": 30120938.2, "close_time": 1745999999999, "quote_volume": 1762762.74221, "trades": 17084, "taker_buy_base": 17863832.5, "taker_buy_quote": 1046956.20173 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.0581, "high": 0.0592, "low": 0.0577, "close": 0.0589, "volume": 10422136.0, "close_time": 1746014399999, "quote_volume": 610388.12324, "trades": 6186, "taker_buy_base": 6177858.4, "taker_buy_quote": 361843.2892 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.0589, "high": 0.059, "low": 0.0555, "close": 0.0568, "volume": 29403733.4, "close_time": 1746028799999, "quote_volume": 1672995.65438, "trades": 20586, "taker_buy_base": 15033907.8, "taker_buy_quote": 856499.3848 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.0568, "high": 0.0578, "low": 0.0561, "close": 0.0572, "volume": 12837401.5, "close_time": 1746043199999, "quote_volume": 732623.70351, "trades": 9977, "taker_buy_base": 7324075.7, "taker_buy_quote": 418102.9154 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.0572, "high": 0.058, "low": 0.0571, "close": 0.0575, "volume": 7137424.1, "close_time": 1746057599999, "quote_volume": 411124.04362, "trades": 4552, "taker_buy_base": 4875320.1, "taker_buy_quote": 280829.74494 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0576, "high": 0.0587, "low": 0.0575, "close": 0.0578, "volume": 12825294.2, "close_time": 1746071999999, "quote_volume": 745818.13892, "trades": 9902, "taker_buy_base": 7821298.4, "taker_buy_quote": 455361.1109 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.0578, "high": 0.059, "low": 0.0577, "close": 0.0586, "volume": 9361690.1, "close_time": 1746086399999, "quote_volume": 547517.13341, "trades": 6703, "taker_buy_base": 5795301.2, "taker_buy_quote": 338791.72062 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.0585, "high": 0.0598, "low": 0.0583, "close": 0.0594, "volume": 11475800.6, "close_time": 1746100799999, "quote_volume": 678234.61731, "trades": 6968, "taker_buy_base": 5993481.9, "taker_buy_quote": 354488.06376 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.0593, "high": 0.0597, "low": 0.0582, "close": 0.0588, "volume": 19621819.4, "close_time": 1746115199999, "quote_volume": 1156262.4693, "trades": 10396, "taker_buy_base": 11365008.5, "taker_buy_quote": 669874.74294 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.0589, "high": 0.0595, "low": 0.0583, "close": 0.0587, "volume": 12429271.2, "close_time": 1746129599999, "quote_volume": 731721.81244, "trades": 6482, "taker_buy_base": 6525745.4, "taker_buy_quote": 384364.43535 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.0587, "high": 0.0593, "low": 0.0583, "close": 0.0587, "volume": 8210221.3, "close_time": 1746143999999, "quote_volume": 482938.72255, "trades": 4621, "taker_buy_base": 4259337.0, "taker_buy_quote": 250575.73176 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0587, "high": 0.0598, "low": 0.0586, "close": 0.0587, "volume": 10393960.3, "close_time": 1746158399999, "quote_volume": 614084.01917, "trades": 5221, "taker_buy_base": 5313629.8, "taker_buy_quote": 314012.44023 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.0587, "high": 0.0588, "low": 0.0568, "close": 0.0568, "volume": 11811753.0, "close_time": 1746172799999, "quote_volume": 682211.57761, "trades": 4977, "taker_buy_base": 6434032.5, "taker_buy_quote": 371837.57985 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.0568, "high": 0.0577, "low": 0.0568, "close": 0.0571, "volume": 7815694.4, "close_time": 1746187199999, "quote_volume": 448244.10739, "trades": 3747, "taker_buy_base": 4813630.0, "taker_buy_quote": 276129.41323 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.0571, "high": 0.058, "low": 0.0568, "close": 0.0575, "volume": 18510829.6, "close_time": 1746201599999, "quote_volume": 1061229.85375, "trades": 9874, "taker_buy_base": 10426491.8, "taker_buy_quote": 597935.79355 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.0575, "high": 0.0584, "low": 0.0568, "close": 0.057, "volume": 8518843.3, "close_time": 1746215999999, "quote_volume": 491643.81305, "trades": 5594, "taker_buy_base": 4658917.6, "taker_buy_quote": 269125.53842 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.057, "high": 0.0576, "low": 0.0568, "close": 0.0572, "volume": 5042878.9, "close_time": 1746230399999, "quote_volume": 288685.0936, "trades": 3579, "taker_buy_base": 2226367.6, "taker_buy_quote": 127463.61338 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0572, "high": 0.0574, "low": 0.0568, "close": 0.0569, "volume": 5478334.3, "close_time": 1746244799999, "quote_volume": 312718.76094, "trades": 3238, "taker_buy_base": 2368554.0, "taker_buy_quote": 135291.44274 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.0569, "high": 0.0571, "low": 0.056, "close": 0.0561, "volume": 6734024.7, "close_time": 1746259199999, "quote_volume": 380971.2527, "trades": 3076, "taker_buy_base": 3727986.4, "taker_buy_quote": 210931.71339 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.0561, "high": 0.0564, "low": 0.0546, "close": 0.0547, "volume": 10145799.3, "close_time": 1746273599999, "quote_volume": 563241.54814, "trades": 4280, "taker_buy_base": 4059252.1, "taker_buy_quote": 225341.76781 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0541, "close": 0.0543, "volume": 7929564.0, "close_time": 1746287999999, "quote_volume": 433671.64926, "trades": 4082, "taker_buy_base": 4420227.6, "taker_buy_quote": 241980.80484 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.0542, "high": 0.0543, "low": 0.0519, "close": 0.0524, "volume": 19309906.5, "close_time": 1746302399999, "quote_volume": 1023532.30997, "trades": 8467, "taker_buy_base": 8663829.6, "taker_buy_quote": 458862.50345 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0505, "close": 0.0506, "volume": 16857756.3, "close_time": 1746316799999, "quote_volume": 862705.96408, "trades": 8552, "taker_buy_base": 7776106.6, "taker_buy_quote": 397977.64329 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0506, "high": 0.0523, "low": 0.0501, "close": 0.0519, "volume": 12853264.5, "close_time": 1746331199999, "quote_volume": 656820.88626, "trades": 6305, "taker_buy_base": 7264959.4, "taker_buy_quote": 372003.1995 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.0519, "high": 0.0528, "low": 0.0516, "close": 0.0522, "volume": 7356369.5, "close_time": 1746345599999, "quote_volume": 383345.75629, "trades": 4207, "taker_buy_base": 3802051.2, "taker_buy_quote": 198170.69544 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.0522, "high": 0.0528, "low": 0.0516, "close": 0.0526, "volume": 9734111.3, "close_time": 1746359999999, "quote_volume": 507579.1422, "trades": 4846, "taker_buy_base": 4074579.8, "taker_buy_quote": 212857.05409 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.0526, "high": 0.0534, "low": 0.0516, "close": 0.052, "volume": 13303496.6, "close_time": 1746374399999, "quote_volume": 696016.75557, "trades": 6102, "taker_buy_base": 6488684.4, "taker_buy_quote": 339859.9827 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.0519, "high": 0.0526, "low": 0.0516, "close": 0.0523, "volume": 8195544.4, "close_time": 1746388799999, "quote_volume": 426532.42498, "trades": 3482, "taker_buy_base": 3879273.2, "taker_buy_quote": 201893.16184 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.0523, "high": 0.0545, "low": 0.0522, "close": 0.0537, "volume": 27701449.0, "close_time": 1746403199999, "quote_volume": 1482404.49361, "trades": 11368, "taker_buy_base": 14428115.6, "taker_buy_quote": 772891.7478 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0536, "high": 0.0551, "low": 0.0535, "close": 0.054, "volume": 15487233.9, "close_time": 1746417599999, "quote_volume": 841438.06738, "trades": 8055, "taker_buy_base": 6969542.5, "taker_buy_quote": 378867.72231 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.054, "high": 0.0544, "low": 0.0533, "close": 0.0537, "volume": 7586832.9, "close_time": 1746431999999, "quote_volume": 407517.77641, "trades": 3047, "taker_buy_base": 2998602.7, "taker_buy_quote": 161167.68747 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.0536, "high": 0.0541, "low": 0.0523, "close": 0.0525, "volume": 12835195.6, "close_time": 1746446399999, "quote_volume": 683919.99761, "trades": 5027, "taker_buy_base": 6278771.1, "taker_buy_quote": 335219.49188 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.0525, "high": 0.0531, "low": 0.052, "close": 0.0522, "volume": 11305588.4, "close_time": 1746460799999, "quote_volume": 594265.13708, "trades": 5537, "taker_buy_base": 5989331.4, "taker_buy_quote": 315128.07016 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.0522, "high": 0.0536, "low": 0.0522, "close": 0.0525, "volume": 11452434.5, "close_time": 1746475199999, "quote_volume": 604140.68129, "trades": 4720, "taker_buy_base": 5578219.0, "taker_buy_quote": 294500.96779 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.0525, "high": 0.053, "low": 0.0518, "close": 0.0522, "volume": 7052635.9, "close_time": 1746489599999, "quote_volume": 369196.69973, "trades": 3089, "taker_buy_base": 3797826.0, "taker_buy_quote": 198716.89193 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0522, "high": 0.0527, "low": 0.0515, "close": 0.0522, "volume": 8567626.4, "close_time": 1746503999999, "quote_volume": 446253.63093, "trades": 3514, "taker_buy_base": 4051822.6, "taker_buy_quote": 211132.1712 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.0522, "high": 0.0525, "low": 0.0519, "close": 0.0521, "volume": 5308539.7, "close_time": 1746518399999, "quote_volume": 276925.55355, "trades": 2550, "taker_buy_base": 2662307.3, "taker_buy_quote": 138919.67607 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.052, "high": 0.052, "low": 0.0503, "close": 0.0506, "volume": 16453441.8, "close_time": 1746532799999, "quote_volume": 840087.36066, "trades": 6126, "taker_buy_base": 7834387.4, "taker_buy_quote": 400259.03928 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.0506, "high": 0.0517, "low": 0.0503, "close": 0.0505, "volume": 13054267.2, "close_time": 1746547199999, "quote_volume": 664316.12486, "trades": 5755, "taker_buy_base": 6427466.4, "taker_buy_quote": 327349.5743 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.0505, "high": 0.0509, "low": 0.0496, "close": 0.0503, "volume": 11461212.8, "close_time": 1746561599999, "quote_volume": 574641.89606, "trades": 5397, "taker_buy_base": 5448330.0, "taker_buy_quote": 273376.02092 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.0503, "high": 0.0509, "low": 0.0486, "close": 0.0508, "volume": 14456935.2, "close_time": 1746575999999, "quote_volume": 723388.75397, "trades": 6705, "taker_buy_base": 7943503.5, "taker_buy_quote": 398452.22521 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0508, "high": 0.0517, "low": 0.0505, "close": 0.0511, "volume": 8294360.4, "close_time": 1746590399999, "quote_volume": 424643.30256, "trades": 5639, "taker_buy_base": 4137434.0, "taker_buy_quote": 211714.60957 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.0511, "high": 0.0513, "low": 0.0502, "close": 0.051, "volume": 7860155.2, "close_time": 1746604799999, "quote_volume": 399976.56164, "trades": 3408, "taker_buy_base": 3806092.5, "taker_buy_quote": 193701.11586 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.051, "high": 0.0515, "low": 0.05, "close": 0.0504, "volume": 8733948.2, "close_time": 1746619199999, "quote_volume": 443076.09502, "trades": 4124, "taker_buy_base": 4137534.8, "taker_buy_quote": 209883.01781 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.0505, "high": 0.051, "low": 0.05, "close": 0.0503, "volume": 9853124.6, "close_time": 1746633599999, "quote_volume": 496676.06545, "trades": 4719, "taker_buy_base": 4737334.0, "taker_buy_quote": 238814.39509 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.0503, "high": 0.0508, "low": 0.0495, "close": 0.05, "volume": 14588764.6, "close_time": 1746647999999, "quote_volume": 730194.30373, "trades": 8933, "taker_buy_base": 7085408.7, "taker_buy_quote": 354882.76252 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.05, "high": 0.0516, "low": 0.0498, "close": 0.0513, "volume": 8320923.1, "close_time": 1746662399999, "quote_volume": 423806.97815, "trades": 4120, "taker_buy_base": 3986918.5, "taker_buy_quote": 203100.76575 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0513, "high": 0.0532, "low": 0.0513, "close": 0.053, "volume": 11399657.6, "close_time": 1746676799999, "quote_volume": 594144.67532, "trades": 6389, "taker_buy_base": 5754895.2, "taker_buy_quote": 300176.99731 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.053, "high": 0.0543, "low": 0.0529, "close": 0.054, "volume": 18034031.0, "close_time": 1746691199999, "quote_volume": 965687.43076, "trades": 8581, "taker_buy_base": 8804184.7, "taker_buy_quote": 471829.29484 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.054, "high": 0.0553, "low": 0.054, "close": 0.0552, "volume": 13632932.6, "close_time": 1746705599999, "quote_volume": 745133.3278, "trades": 5857, "taker_buy_base": 6539071.6, "taker_buy_quote": 357587.53609 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.0552, "high": 0.0588, "low": 0.0551, "close": 0.058, "volume": 46082422.5, "close_time": 1746719999999, "quote_volume": 2600704.67067, "trades": 22144, "taker_buy_base": 25418472.6, "taker_buy_quote": 1435177.97892 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.058, "high": 0.0604, "low": 0.0577, "close": 0.0599, "volume": 26313548.1, "close_time": 1746734399999, "quote_volume": 1552850.30629, "trades": 14083, "taker_buy_base": 13636129.8, "taker_buy_quote": 805990.39495 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.06, "high": 0.064, "low": 0.0596, "close": 0.0635, "volume": 47155329.8, "close_time": 1746748799999, "quote_volume": 2930779.07744, "trades": 23786, "taker_buy_base": 21217607.5, "taker_buy_quote": 1319271.91222 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0635, "high": 0.07, "low": 0.0632, "close": 0.0677, "volume": 42231951.4, "close_time": 1746763199999, "quote_volume": 2815992.09983, "trades": 28237, "taker_buy_base": 21295711.9, "taker_buy_quote": 1419831.08427 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.0677, "high": 0.0739, "low": 0.0677, "close": 0.0714, "volume": 89491506.7, "close_time": 1746777599999, "quote_volume": 6365346.71676, "trades": 57007, "taker_buy_base": 41613164.1, "taker_buy_quote": 2963075.61169 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.0714, "high": 0.0723, "low": 0.0684, "close": 0.0697, "volume": 74590155.7, "close_time": 1746791999999, "quote_volume": 5228198.26069, "trades": 50965, "taker_buy_base": 32272796.8, "taker_buy_quote": 2263446.27758 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0667, "close": 0.0675, "volume": 35682139.6, "close_time": 1746806399999, "quote_volume": 2447428.53939, "trades": 25000, "taker_buy_base": 16649291.8, "taker_buy_quote": 1142763.47092 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.0675, "high": 0.0691, "low": 0.0672, "close": 0.0676, "volume": 22840158.2, "close_time": 1746820799999, "quote_volume": 1554939.94671, "trades": 16081, "taker_buy_base": 10215310.5, "taker_buy_quote": 696147.27849 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.0676, "high": 0.0693, "low": 0.0671, "close": 0.0692, "volume": 15248212.5, "close_time": 1746835199999, "quote_volume": 1042020.46885, "trades": 8686, "taker_buy_base": 8808550.3, "taker_buy_quote": 602008.23491 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0692, "high": 0.071, "low": 0.0677, "close": 0.0697, "volume": 28925880.9, "close_time": 1746849599999, "quote_volume": 2009960.00587, "trades": 18627, "taker_buy_base": 14574121.8, "taker_buy_quote": 1014481.61369 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.0697, "high": 0.0711, "low": 0.0686, "close": 0.0708, "volume": 20471160.4, "close_time": 1746863999999, "quote_volume": 1426087.66034, "trades": 14729, "taker_buy_base": 8889188.1, "taker_buy_quote": 619724.01566 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.0708, "high": 0.0717, "low": 0.0684, "close": 0.0688, "volume": 22795660.4, "close_time": 1746878399999, "quote_volume": 1598997.92756, "trades": 22565, "taker_buy_base": 10283654.9, "taker_buy_quote": 722054.54642 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.0688, "high": 0.0714, "low": 0.0687, "close": 0.07, "volume": 15130228.3, "close_time": 1746892799999, "quote_volume": 1062163.74479, "trades": 12753, "taker_buy_base": 8023957.3, "taker_buy_quote": 563445.20992 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.0699, "high": 0.0725, "low": 0.0696, "close": 0.0723, "volume": 28851472.3, "close_time": 1746907199999, "quote_volume": 2059926.21776, "trades": 19035, "taker_buy_base": 15613830.6, "taker_buy_quote": 1116312.71525 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.0723, "high": 0.0789, "low": 0.0715, "close": 0.0784, "volume": 58164668.4, "close_time": 1746921599999, "quote_volume": 4416532.02993, "trades": 38817, "taker_buy_base": 29384626.4, "taker_buy_quote": 2229736.65898 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.0784, "high": 0.0803, "low": 0.0739, "close": 0.0786, "volume": 58641919.2, "close_time": 1746935999999, "quote_volume": 4501112.62831, "trades": 43756, "taker_buy_base": 26064468.6, "taker_buy_quote": 2004054.07032 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.0785, "high": 0.0805, "low": 0.0752, "close": 0.0753, "volume": 48515883.9, "close_time": 1746950399999, "quote_volume": 3784419.08771, "trades": 32275, "taker_buy_base": 21497602.8, "taker_buy_quote": 1680754.96787 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.0753, "high": 0.0769, "low": 0.074, "close": 0.0764, "volume": 22462243.5, "close_time": 1746964799999, "quote_volume": 1701257.68635, "trades": 15144, "taker_buy_base": 9988008.6, "taker_buy_quote": 756697.04872 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0736, "close": 0.074, "volume": 28288381.2, "close_time": 1746979199999, "quote_volume": 2125263.78773, "trades": 19149, "taker_buy_base": 10525628.7, "taker_buy_quote": 790886.18262 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.074, "high": 0.076, "low": 0.0728, "close": 0.075, "volume": 20052875.7, "close_time": 1746993599999, "quote_volume": 1493910.3698, "trades": 18583, "taker_buy_base": 9910115.1, "taker_buy_quote": 739973.66912 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.075, "high": 0.0765, "low": 0.0748, "close": 0.0757, "volume": 8417458.9, "close_time": 1747007999999, "quote_volume": 637407.66224, "trades": 9115, "taker_buy_base": 3989015.5, "taker_buy_quote": 302112.60432 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0757, "high": 0.0774, "low": 0.0751, "close": 0.0765, "volume": 18899870.6, "close_time": 1747022399999, "quote_volume": 1440864.26192, "trades": 15615, "taker_buy_base": 7402831.3, "taker_buy_quote": 564539.03055 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.0765, "high": 0.0801, "low": 0.0744, "close": 0.0788, "volume": 26943648.0, "close_time": 1747036799999, "quote_volume": 2085615.93466, "trades": 22685, "taker_buy_base": 13647003.3, "taker_buy_quote": 1059848.64848 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.0788, "high": 0.081, "low": 0.076, "close": 0.0764, "volume": 31671034.6, "close_time": 1747051199999, "quote_volume": 2486133.71355, "trades": 25925, "taker_buy_base": 14682962.9, "taker_buy_quote": 1155808.1628 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.0763, "high": 0.0783, "low": 0.074, "close": 0.0743, "volume": 32727398.5, "close_time": 1747065599999, "quote_volume": 2500913.61524, "trades": 29693, "taker_buy_base": 15004656.8, "taker_buy_quote": 1147522.37057 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.0743, "high": 0.0763, "low": 0.0692, "close": 0.0721, "volume": 39173499.9, "close_time": 1747079999999, "quote_volume": 2835807.82943, "trades": 29706, "taker_buy_base": 18997227.7, "taker_buy_quote": 1376017.22918 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.0721, "high": 0.0743, "low": 0.0718, "close": 0.0739, "volume": 10194256.8, "close_time": 1747094399999, "quote_volume": 747597.55934, "trades": 7483, "taker_buy_base": 5599813.3, "taker_buy_quote": 410933.12201 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0739, "high": 0.074, "low": 0.069, "close": 0.0694, "volume": 23382373.3, "close_time": 1747108799999, "quote_volume": 1666840.20741, "trades": 18245, "taker_buy_base": 10556023.9, "taker_buy_quote": 752186.47585 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.0694, "high": 0.0732, "low": 0.0692, "close": 0.0729, "volume": 15564097.0, "close_time": 1747123199999, "quote_volume": 1118299.28761, "trades": 11871, "taker_buy_base": 8112390.7, "taker_buy_quote": 583175.01395 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.0728, "high": 0.0754, "low": 0.0722, "close": 0.0748, "volume": 16340348.0, "close_time": 1747137599999, "quote_volume": 1206829.24454, "trades": 11483, "taker_buy_base": 9101508.9, "taker_buy_quote": 672449.1808 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.0749, "high": 0.0761, "low": 0.0738, "close": 0.0757, "volume": 22815170.8, "close_time": 1747151999999, "quote_volume": 1712536.48471, "trades": 19748, "taker_buy_base": 11127807.6, "taker_buy_quote": 835866.09633 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.0757, "high": 0.0814, "low": 0.0756, "close": 0.0802, "volume": 36441246.7, "close_time": 1747166399999, "quote_volume": 2878582.47568, "trades": 28480, "taker_buy_base": 17735306.7, "taker_buy_quote": 1400294.81889 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.0802, "high": 0.0805, "low": 0.078, "close": 0.0786, "volume": 18385275.6, "close_time": 1747180799999, "quote_volume": 1459388.84282, "trades": 15680, "taker_buy_base": 7780628.5, "taker_buy_quote": 617940.09547 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0785, "high": 0.0795, "low": 0.0771, "close": 0.0775, "volume": 15035246.8, "close_time": 1747195199999, "quote_volume": 1177371.96955, "trades": 15321, "taker_buy_base": 7239067.7, "taker_buy_quote": 567849.88346 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.0775, "high": 0.0782, "low": 0.0752, "close": 0.0753, "volume": 15286769.9, "close_time": 1747209599999, "quote_volume": 1170727.21344, "trades": 12975, "taker_buy_base": 6124870.5, "taker_buy_quote": 470326.49503 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.0753, "high": 0.0761, "low": 0.0739, "close": 0.0755, "volume": 18621121.0, "close_time": 1747223999999, "quote_volume": 1394340.51888, "trades": 18270, "taker_buy_base": 9226184.6, "taker_buy_quote": 691406.97482 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.0755, "high": 0.0761, "low": 0.0732, "close": 0.0743, "volume": 13061019.0, "close_time": 1747238399999, "quote_volume": 972134.73481, "trades": 14964, "taker_buy_base": 7088150.2, "taker_buy_quote": 528289.89842 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.0743, "high": 0.075, "low": 0.0729, "close": 0.0744, "volume": 9341262.0, "close_time": 1747252799999, "quote_volume": 691310.82438, "trades": 10476, "taker_buy_base": 4638266.7, "taker_buy_quote": 343691.15411 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0726, "close": 0.0733, "volume": 6440362.1, "close_time": 1747267199999, "quote_volume": 472912.5094, "trades": 5050, "taker_buy_base": 2661905.3, "taker_buy_quote": 195418.78633 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0733, "high": 0.0745, "low": 0.0716, "close": 0.0719, "volume": 6919898.4, "close_time": 1747281599999, "quote_volume": 502227.55047, "trades": 7669, "taker_buy_base": 3400400.0, "taker_buy_quote": 246885.18404 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.0718, "high": 0.0724, "low": 0.0683, "close": 0.0685, "volume": 13142393.4, "close_time": 1747295999999, "quote_volume": 920330.89613, "trades": 11624, "taker_buy_base": 5428914.9, "taker_buy_quote": 380877.84684 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.0684, "high": 0.0705, "low": 0.0678, "close": 0.0693, "volume": 11089719.1, "close_time": 1747310399999, "quote_volume": 768291.36153, "trades": 9633, "taker_buy_base": 6449502.9, "taker_buy_quote": 447118.85395 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.0693, "high": 0.0723, "low": 0.0678, "close": 0.0722, "volume": 21380416.3, "close_time": 1747324799999, "quote_volume": 1490952.42224, "trades": 20665, "taker_buy_base": 10606135.3, "taker_buy_quote": 740554.81012 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.0721, "high": 0.0739, "low": 0.0697, "close": 0.07, "volume": 15941719.1, "close_time": 1747339199999, "quote_volume": 1144259.36604, "trades": 12901, "taker_buy_base": 7980518.5, "taker_buy_quote": 573696.20751 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.07, "high": 0.0706, "low": 0.0679, "close": 0.0696, "volume": 12500414.7, "close_time": 1747353599999, "quote_volume": 866676.25129, "trades": 10969, "taker_buy_base": 6332534.1, "taker_buy_quote": 439695.81984 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0695, "high": 0.0705, "low": 0.0687, "close": 0.0703, "volume": 8191988.4, "close_time": 1747367999999, "quote_volume": 572541.1752, "trades": 9340, "taker_buy_base": 4480438.2, "taker_buy_quote": 313291.80569 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.0703, "high": 0.0716, "low": 0.0697, "close": 0.071, "volume": 10611245.9, "close_time": 1747382399999, "quote_volume": 752533.74274, "trades": 10148, "taker_buy_base": 5009230.1, "taker_buy_quote": 355313.74899 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.071, "high": 0.0711, "low": 0.0684, "close": 0.0696, "volume": 9647986.1, "close_time": 1747396799999, "quote_volume": 671802.49336, "trades": 8964, "taker_buy_base": 4435340.1, "taker_buy_quote": 308972.70551 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.0696, "high": 0.0701, "low": 0.0681, "close": 0.0695, "volume": 11104658.0, "close_time": 1747411199999, "quote_volume": 768807.61682, "trades": 11280, "taker_buy_base": 5248458.9, "taker_buy_quote": 363532.51667 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.0695, "high": 0.0702, "low": 0.0683, "close": 0.0691, "volume": 5994665.6, "close_time": 1747425599999, "quote_volume": 414588.01957, "trades": 7345, "taker_buy_base": 2821049.9, "taker_buy_quote": 195197.92235 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.069, "high": 0.0691, "low": 0.0662, "close": 0.067, "volume": 10132208.2, "close_time": 1747439999999, "quote_volume": 683820.99145, "trades": 8456, "taker_buy_base": 4223360.3, "taker_buy_quote": 285292.43267 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.067, "high": 0.0673, "low": 0.0646, "close": 0.0663, "volume": 12871701.0, "close_time": 1747454399999, "quote_volume": 846034.60411, "trades": 10857, "taker_buy_base": 5698743.8, "taker_buy_quote": 374359.87027 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.0663, "high": 0.0669, "low": 0.0651, "close": 0.0661, "volume": 7482684.3, "close_time": 1747468799999, "quote_volume": 494193.12137, "trades": 5671, "taker_buy_base": 3816160.5, "taker_buy_quote": 252186.24123 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.066, "high": 0.0664, "low": 0.0651, "close": 0.0658, "volume": 5881896.4, "close_time": 1747483199999, "quote_volume": 387195.25728, "trades": 6107, "taker_buy_base": 2891511.1, "taker_buy_quote": 190485.34022 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.0658, "high": 0.0666, "low": 0.0647, "close": 0.0657, "volume": 5568679.3, "close_time": 1747497599999, "quote_volume": 365720.3755, "trades": 5844, "taker_buy_base": 2743478.3, "taker_buy_quote": 180419.74299 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.0656, "high": 0.0662, "low": 0.0643, "close": 0.065, "volume": 11116193.4, "close_time": 1747511999999, "quote_volume": 726274.63791, "trades": 8056, "taker_buy_base": 5090376.6, "taker_buy_quote": 333137.12416 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.065, "high": 0.0663, "low": 0.0644, "close": 0.0651, "volume": 6097710.7, "close_time": 1747526399999, "quote_volume": 398567.86558, "trades": 5980, "taker_buy_base": 2901905.1, "taker_buy_quote": 189838.36855 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0646, "close": 0.0649, "volume": 5702477.9, "close_time": 1747540799999, "quote_volume": 371176.34132, "trades": 4838, "taker_buy_base": 3104979.1, "taker_buy_quote": 202273.6677 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.0649, "high": 0.068, "low": 0.0649, "close": 0.0679, "volume": 6585623.7, "close_time": 1747555199999, "quote_volume": 441592.9315, "trades": 4791, "taker_buy_base": 4264370.4, "taker_buy_quote": 286025.43497 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.0679, "high": 0.0697, "low": 0.0675, "close": 0.0676, "volume": 8090692.4, "close_time": 1747569599999, "quote_volume": 556150.67798, "trades": 6036, "taker_buy_base": 4239183.7, "taker_buy_quote": 291505.43249 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.0676, "high": 0.0714, "low": 0.0673, "close": 0.0711, "volume": 9869519.7, "close_time": 1747583999999, "quote_volume": 687515.86993, "trades": 7355, "taker_buy_base": 6224182.2, "taker_buy_quote": 434004.92397 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.0711, "high": 0.0715, "low": 0.0661, "close": 0.0662, "volume": 16436122.8, "close_time": 1747598399999, "quote_volume": 1126148.23968, "trades": 12799, "taker_buy_base": 6404134.7, "taker_buy_quote": 439636.53161 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.0662, "high": 0.0699, "low": 0.0646, "close": 0.0696, "volume": 16758383.6, "close_time": 1747612799999, "quote_volume": 1118125.94286, "trades": 11269, "taker_buy_base": 8713043.0, "taker_buy_quote": 583329.47602 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0696, "high": 0.0703, "low": 0.0656, "close": 0.066, "volume": 10075106.1, "close_time": 1747627199999, "quote_volume": 680619.14092, "trades": 11290, "taker_buy_base": 4194135.0, "taker_buy_quote": 284222.60401 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.0661, "high": 0.0665, "low": 0.0644, "close": 0.0657, "volume": 12629571.0, "close_time": 1747641599999, "quote_volume": 825078.81342, "trades": 10776, "taker_buy_base": 5797865.7, "taker_buy_quote": 379490.58827 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.0656, "high": 0.066, "low": 0.0645, "close": 0.0651, "volume": 6973171.1, "close_time": 1747655999999, "quote_volume": 454419.8194, "trades": 7021, "taker_buy_base": 3070450.9, "taker_buy_quote": 200269.79638 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.065, "high": 0.0668, "low": 0.0638, "close": 0.0666, "volume": 14842438.5, "close_time": 1747670399999, "quote_volume": 969952.22279, "trades": 13190, "taker_buy_base": 7920428.8, "taker_buy_quote": 518191.99341 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.0666, "high": 0.0684, "low": 0.0659, "close": 0.0671, "volume": 11610421.1, "close_time": 1747684799999, "quote_volume": 777792.02832, "trades": 9883, "taker_buy_base": 5982445.5, "taker_buy_quote": 400893.57267 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.0671, "high": 0.0677, "low": 0.0665, "close": 0.0676, "volume": 4176808.7, "close_time": 1747699199999, "quote_volume": 280454.24138, "trades": 4327, "taker_buy_base": 2166444.1, "taker_buy_quote": 145510.81544 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0677, "high": 0.069, "low": 0.0665, "close": 0.0679, "volume": 8913444.0, "close_time": 1747713599999, "quote_volume": 605578.5211, "trades": 8665, "taker_buy_base": 4523200.0, "taker_buy_quote": 307926.181 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.068, "high": 0.0685, "low": 0.0666, "close": 0.0668, "volume": 5767906.5, "close_time": 1747727999999, "quote_volume": 389308.25865, "trades": 6283, "taker_buy_base": 2565758.5, "taker_buy_quote": 173310.25844 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0656, "close": 0.0662, "volume": 7090167.4, "close_time": 1747742399999, "quote_volume": 471008.56389, "trades": 5861, "taker_buy_base": 3093953.9, "taker_buy_quote": 205744.18996 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.0661, "high": 0.0666, "low": 0.0654, "close": 0.0664, "volume": 7673223.2, "close_time": 1747756799999, "quote_volume": 505680.77339, "trades": 7808, "taker_buy_base": 4461512.2, "taker_buy_quote": 294147.73924 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.0664, "high": 0.0672, "low": 0.0647, "close": 0.0668, "volume": 7950774.1, "close_time": 1747771199999, "quote_volume": 524250.35966, "trades": 7321, "taker_buy_base": 3707257.5, "taker_buy_quote": 244656.18502 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.0668, "high": 0.0683, "low": 0.0664, "close": 0.0676, "volume": 6962279.3, "close_time": 1747785599999, "quote_volume": 469183.87251, "trades": 7046, "taker_buy_base": 3638532.1, "taker_buy_quote": 245367.58357 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0658, "close": 0.0666, "volume": 14085971.7, "close_time": 1747799999999, "quote_volume": 940808.82456, "trades": 8754, "taker_buy_base": 5751377.7, "taker_buy_quote": 384299.60361 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.0667, "high": 0.0692, "low": 0.0663, "close": 0.0668, "volume": 15677489.8, "close_time": 1747814399999, "quote_volume": 1062227.95392, "trades": 11204, "taker_buy_base": 8723758.1, "taker_buy_quote": 592256.92212 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.0668, "high": 0.0674, "low": 0.0658, "close": 0.0667, "volume": 9316034.5, "close_time": 1747828799999, "quote_volume": 619223.46744, "trades": 7930, "taker_buy_base": 4431468.9, "taker_buy_quote": 294654.29075 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.0667, "high": 0.0673, "low": 0.0658, "close": 0.0672, "volume": 18589993.0, "close_time": 1747843199999, "quote_volume": 1239037.18398, "trades": 12521, "taker_buy_base": 9393836.8, "taker_buy_quote": 626389.20717 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.0672, "high": 0.0698, "low": 0.0648, "close": 0.0679, "volume": 33509778.5, "close_time": 1747857599999, "quote_volume": 2245348.85244, "trades": 24173, "taker_buy_base": 16184877.7, "taker_buy_quote": 1086435.53979 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.0679, "high": 0.0691, "low": 0.0666, "close": 0.0681, "volume": 7979367.3, "close_time": 1747871999999, "quote_volume": 540475.0704, "trades": 8145, "taker_buy_base": 4107681.3, "taker_buy_quote": 278403.043 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0681, "high": 0.0699, "low": 0.0678, "close": 0.0695, "volume": 13106105.9, "close_time": 1747886399999, "quote_volume": 905622.68615, "trades": 10606, "taker_buy_base": 7026220.7, "taker_buy_quote": 485961.39652 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.0695, "high": 0.0704, "low": 0.0686, "close": 0.0695, "volume": 15479758.9, "close_time": 1747900799999, "quote_volume": 1074351.16256, "trades": 10348, "taker_buy_base": 8124650.8, "taker_buy_quote": 564211.39912 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.0694, "high": 0.0717, "low": 0.0691, "close": 0.0697, "volume": 25967788.1, "close_time": 1747915199999, "quote_volume": 1826697.72165, "trades": 16246, "taker_buy_base": 10527217.4, "taker_buy_quote": 740866.12777 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.0697, "high": 0.0726, "low": 0.0692, "close": 0.0719, "volume": 30002045.1, "close_time": 1747929599999, "quote_volume": 2114240.36575, "trades": 18390, "taker_buy_base": 17284528.3, "taker_buy_quote": 1216841.94187 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.0719, "high": 0.0728, "low": 0.0703, "close": 0.0706, "volume": 25416378.1, "close_time": 1747943999999, "quote_volume": 1816635.38718, "trades": 12800, "taker_buy_base": 11301117.8, "taker_buy_quote": 807676.88222 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.0706, "high": 0.0722, "low": 0.0699, "close": 0.0721, "volume": 9888281.6, "close_time": 1747958399999, "quote_volume": 701432.74441, "trades": 6840, "taker_buy_base": 4436981.3, "taker_buy_quote": 315177.01942 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0722, "high": 0.0735, "low": 0.0711, "close": 0.0733, "volume": 14835435.7, "close_time": 1747972799999, "quote_volume": 1075016.22564, "trades": 11591, "taker_buy_base": 7446816.1, "taker_buy_quote": 540374.89518 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0697, "close": 0.0702, "volume": 11236644.4, "close_time": 1747987199999, "quote_volume": 798309.01004, "trades": 7759, "taker_buy_base": 4802135.3, "taker_buy_quote": 341315.23641 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.0703, "high": 0.0716, "low": 0.0665, "close": 0.067, "volume": 25897920.1, "close_time": 1748001599999, "quote_volume": 1779594.22226, "trades": 17929, "taker_buy_base": 11431989.3, "taker_buy_quote": 786985.41542 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.0671, "high": 0.068, "low": 0.0647, "close": 0.0665, "volume": 28676972.3, "close_time": 1748015999999, "quote_volume": 1909230.91566, "trades": 19656, "taker_buy_base": 12684754.7, "taker_buy_quote": 845929.47951 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.0666, "high": 0.067, "low": 0.0657, "close": 0.0659, "volume": 10555733.8, "close_time": 1748030399999, "quote_volume": 699381.38287, "trades": 7440, "taker_buy_base": 5172434.7, "taker_buy_quote": 342978.58905 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0628, "close": 0.0632, "volume": 12977301.6, "close_time": 1748044799999, "quote_volume": 835435.52403, "trades": 7953, "taker_buy_base": 5808363.6, "taker_buy_quote": 374582.65295 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0632, "high": 0.0643, "low": 0.0623, "close": 0.064, "volume": 7421692.3, "close_time": 1748059199999, "quote_volume": 471378.39454, "trades": 5939, "taker_buy_base": 3796296.8, "taker_buy_quote": 241604.63577 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.064, "high": 0.0645, "low": 0.0636, "close": 0.0641, "volume": 4244758.8, "close_time": 1748073599999, "quote_volume": 272078.6417, "trades": 3540, "taker_buy_base": 2319868.8, "taker_buy_quote": 148763.13501 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.0641, "high": 0.0648, "low": 0.0633, "close": 0.0646, "volume": 9447170.8, "close_time": 1748087999999, "quote_volume": 604196.38713, "trades": 5721, "taker_buy_base": 5561627.9, "taker_buy_quote": 355671.63048 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0633, "close": 0.0638, "volume": 5210139.8, "close_time": 1748102399999, "quote_volume": 334815.07693, "trades": 4393, "taker_buy_base": 2034385.6, "taker_buy_quote": 130733.99666 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.0638, "high": 0.0644, "low": 0.0633, "close": 0.0638, "volume": 3972266.8, "close_time": 1748116799999, "quote_volume": 253396.86607, "trades": 3643, "taker_buy_base": 2610455.1, "taker_buy_quote": 166523.60441 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0627, "close": 0.0634, "volume": 8255582.2, "close_time": 1748131199999, "quote_volume": 522446.06155, "trades": 9107, "taker_buy_base": 2819807.6, "taker_buy_quote": 178580.12469 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0619, "close": 0.0625, "volume": 6860944.1, "close_time": 1748145599999, "quote_volume": 428802.76, "trades": 5015, "taker_buy_base": 2791422.3, "taker_buy_quote": 174582.31614 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.0624, "high": 0.0626, "low": 0.0614, "close": 0.0618, "volume": 5094996.2, "close_time": 1748159999999, "quote_volume": 315920.29238, "trades": 3296, "taker_buy_base": 2322203.0, "taker_buy_quote": 144108.1624 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0606, "close": 0.0613, "volume": 7290914.0, "close_time": 1748174399999, "quote_volume": 445682.91183, "trades": 5051, "taker_buy_base": 3272911.8, "taker_buy_quote": 200108.87197 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.0612, "high": 0.0621, "low": 0.0598, "close": 0.061, "volume": 8977247.3, "close_time": 1748188799999, "quote_volume": 547405.91261, "trades": 5658, "taker_buy_base": 4237742.5, "taker_buy_quote": 258719.36258 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.061, "high": 0.0614, "low": 0.0601, "close": 0.0612, "volume": 5099924.5, "close_time": 1748203199999, "quote_volume": 309935.57395, "trades": 3614, "taker_buy_base": 2255492.6, "taker_buy_quote": 137184.71029 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.0612, "high": 0.0636, "low": 0.0608, "close": 0.0633, "volume": 7729008.0, "close_time": 1748217599999, "quote_volume": 479542.63932, "trades": 5724, "taker_buy_base": 3860733.2, "taker_buy_quote": 239987.28824 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0632, "high": 0.0641, "low": 0.0627, "close": 0.0638, "volume": 5771288.5, "close_time": 1748231999999, "quote_volume": 366401.83122, "trades": 3669, "taker_buy_base": 2920384.1, "taker_buy_quote": 185479.08968 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.0639, "high": 0.0651, "low": 0.0636, "close": 0.0644, "volume": 8793637.6, "close_time": 1748246399999, "quote_volume": 565523.40399, "trades": 5189, "taker_buy_base": 5268925.0, "taker_buy_quote": 339075.53346 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.0644, "high": 0.0647, "low": 0.0628, "close": 0.0632, "volume": 5225624.0, "close_time": 1748260799999, "quote_volume": 332255.57769, "trades": 3940, "taker_buy_base": 2104119.4, "taker_buy_quote": 133880.42361 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0615, "close": 0.0628, "volume": 12727005.3, "close_time": 1748275199999, "quote_volume": 793426.55287, "trades": 7295, "taker_buy_base": 6889590.6, "taker_buy_quote": 429528.76394 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0606, "close": 0.0609, "volume": 9255576.7, "close_time": 1748289599999, "quote_volume": 568283.20277, "trades": 5613, "taker_buy_base": 4534514.8, "taker_buy_quote": 278501.43227 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.0609, "high": 0.0621, "low": 0.0606, "close": 0.0613, "volume": 7453352.5, "close_time": 1748303999999, "quote_volume": 457315.70252, "trades": 3370, "taker_buy_base": 3078640.5, "taker_buy_quote": 188807.91612 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0613, "high": 0.0618, "low": 0.0591, "close": 0.0615, "volume": 9425187.7, "close_time": 1748318399999, "quote_volume": 569958.61474, "trades": 6016, "taker_buy_base": 5169960.3, "taker_buy_quote": 313075.71045 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.0615, "high": 0.0635, "low": 0.0614, "close": 0.0628, "volume": 8736394.0, "close_time": 1748332799999, "quote_volume": 545981.24813, "trades": 5181, "taker_buy_base": 4368050.5, "taker_buy_quote": 272987.29639 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.0629, "high": 0.064, "low": 0.0628, "close": 0.0635, "volume": 9705245.5, "close_time": 1748347199999, "quote_volume": 616094.56908, "trades": 6821, "taker_buy_base": 5067906.9, "taker_buy_quote": 322022.40049 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.0636, "high": 0.0649, "low": 0.0625, "close": 0.0638, "volume": 13542742.2, "close_time": 1748361599999, "quote_volume": 861582.18338, "trades": 9747, "taker_buy_base": 7423697.9, "taker_buy_quote": 472673.35948 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.0637, "high": 0.0645, "low": 0.0633, "close": 0.0638, "volume": 10531380.4, "close_time": 1748375999999, "quote_volume": 673414.66388, "trades": 6258, "taker_buy_base": 6035203.9, "taker_buy_quote": 386260.21228 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.0638, "high": 0.064, "low": 0.0625, "close": 0.0629, "volume": 6395751.3, "close_time": 1748390399999, "quote_volume": 403965.86787, "trades": 4797, "taker_buy_base": 2796709.9, "taker_buy_quote": 176759.09495 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0628, "high": 0.0635, "low": 0.0622, "close": 0.0628, "volume": 4622107.8, "close_time": 1748404799999, "quote_volume": 290066.93158, "trades": 4823, "taker_buy_base": 2341543.3, "taker_buy_quote": 146973.98158 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0615, "close": 0.0616, "volume": 5230015.7, "close_time": 1748419199999, "quote_volume": 325074.56733, "trades": 3999, "taker_buy_base": 2572518.6, "taker_buy_quote": 160076.175 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.0615, "high": 0.0643, "low": 0.0612, "close": 0.0638, "volume": 9174398.6, "close_time": 1748433599999, "quote_volume": 573806.5989, "trades": 6250, "taker_buy_base": 4665989.5, "taker_buy_quote": 292209.25568 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.0639, "high": 0.0646, "low": 0.0603, "close": 0.0605, "volume": 23157644.6, "close_time": 1748447999999, "quote_volume": 1434125.76085, "trades": 14061, "taker_buy_base": 9352808.5, "taker_buy_quote": 582111.35116 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.0605, "high": 0.0618, "low": 0.0592, "close": 0.0595, "volume": 15057978.9, "close_time": 1748462399999, "quote_volume": 912325.41803, "trades": 8911, "taker_buy_base": 6076522.0, "taker_buy_quote": 368510.17326 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.0595, "high": 0.0618, "low": 0.0586, "close": 0.0616, "volume": 14830070.9, "close_time": 1748476799999, "quote_volume": 889255.8972, "trades": 7239, "taker_buy_base": 7872051.1, "taker_buy_quote": 472964.16397 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0616, "high": 0.0652, "low": 0.0612, "close": 0.0645, "volume": 22748739.0, "close_time": 1748491199999, "quote_volume": 1448201.75466, "trades": 12460, "taker_buy_base": 11601156.5, "taker_buy_quote": 737399.65638 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0618, "close": 0.0619, "volume": 10435992.4, "close_time": 1748505599999, "quote_volume": 657921.3303, "trades": 6620, "taker_buy_base": 4123140.6, "taker_buy_quote": 260354.3251 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.0619, "high": 0.0624, "low": 0.0609, "close": 0.0615, "volume": 11384308.2, "close_time": 1748519999999, "quote_volume": 700947.89198, "trades": 7247, "taker_buy_base": 4609561.5, "taker_buy_quote": 283819.1521 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.0614, "high": 0.0617, "low": 0.0594, "close": 0.0596, "volume": 29549759.8, "close_time": 1748534399999, "quote_volume": 1784058.47003, "trades": 15528, "taker_buy_base": 13638393.7, "taker_buy_quote": 823526.0278 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.0597, "high": 0.0609, "low": 0.0593, "close": 0.0599, "volume": 21044816.1, "close_time": 1748548799999, "quote_volume": 1265499.16125, "trades": 9200, "taker_buy_base": 12179667.8, "taker_buy_quote": 732633.76192 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.0599, "high": 0.0618, "low": 0.0598, "close": 0.0603, "volume": 10334429.0, "close_time": 1748563199999, "quote_volume": 627740.99307, "trades": 6234, "taker_buy_base": 5423751.7, "taker_buy_quote": 329575.30584 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0556, "close": 0.058, "volume": 36075729.5, "close_time": 1748577599999, "quote_volume": 2077812.42596, "trades": 18841, "taker_buy_base": 17778914.0, "taker_buy_quote": 1023605.14657 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.0581, "high": 0.0581, "low": 0.0562, "close": 0.057, "volume": 11185471.5, "close_time": 1748591999999, "quote_volume": 638637.93938, "trades": 6895, "taker_buy_base": 5582130.8, "taker_buy_quote": 318892.93724 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.057, "high": 0.0577, "low": 0.0564, "close": 0.0574, "volume": 11701890.0, "close_time": 1748606399999, "quote_volume": 667285.07582, "trades": 8752, "taker_buy_base": 5983679.5, "taker_buy_quote": 341445.62831 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.0574, "high": 0.0588, "low": 0.0563, "close": 0.0577, "volume": 22570409.1, "close_time": 1748620799999, "quote_volume": 1305208.80659, "trades": 12363, "taker_buy_base": 13845609.2, "taker_buy_quote": 801373.12503 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0545, "close": 0.0559, "volume": 28148875.1, "close_time": 1748635199999, "quote_volume": 1567057.71546, "trades": 12906, "taker_buy_base": 12933941.6, "taker_buy_quote": 719784.85065 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.0558, "high": 0.0564, "low": 0.0517, "close": 0.0524, "volume": 21355822.6, "close_time": 1748649599999, "quote_volume": 1150864.85725, "trades": 11672, "taker_buy_base": 10224832.6, "taker_buy_quote": 552913.30564 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0499, "close": 0.0511, "volume": 23993986.6, "close_time": 1748663999999, "quote_volume": 1221836.64764, "trades": 16504, "taker_buy_base": 11439155.7, "taker_buy_quote": 583281.05571 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.051, "high": 0.0525, "low": 0.0508, "close": 0.0523, "volume": 9755729.4, "close_time": 1748678399999, "quote_volume": 506307.52494, "trades": 5318, "taker_buy_base": 5223605.4, "taker_buy_quote": 271243.50916 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0511, "close": 0.0514, "volume": 10370224.3, "close_time": 1748692799999, "quote_volume": 535891.68625, "trades": 6301, "taker_buy_base": 5008736.2, "taker_buy_quote": 258912.27889 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.0514, "high": 0.0528, "low": 0.0512, "close": 0.0523, "volume": 15267330.2, "close_time": 1748707199999, "quote_volume": 796434.78545, "trades": 7270, "taker_buy_base": 7909406.0, "taker_buy_quote": 412703.61741 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.0523, "high": 0.0539, "low": 0.052, "close": 0.0538, "volume": 15729296.3, "close_time": 1748721599999, "quote_volume": 834458.65779, "trades": 7483, "taker_buy_base": 9310422.1, "taker_buy_quote": 494170.46099 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.0538, "high": 0.0538, "low": 0.053, "close": 0.0532, "volume": 7134859.6, "close_time": 1748735999999, "quote_volume": 380951.5497, "trades": 4008, "taker_buy_base": 3491807.9, "taker_buy_quote": 186408.22604 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0532, "high": 0.0535, "low": 0.052, "close": 0.0524, "volume": 6699035.6, "close_time": 1748750399999, "quote_volume": 353142.54902, "trades": 4048, "taker_buy_base": 3003036.8, "taker_buy_quote": 158408.71784 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.0524, "high": 0.0534, "low": 0.0521, "close": 0.0531, "volume": 5351478.3, "close_time": 1748764799999, "quote_volume": 283485.1918, "trades": 3036, "taker_buy_base": 2763959.7, "taker_buy_quote": 146363.53323 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.053, "high": 0.0532, "low": 0.0518, "close": 0.0527, "volume": 8394906.0, "close_time": 1748779199999, "quote_volume": 440188.85039, "trades": 4112, "taker_buy_base": 4095559.9, "taker_buy_quote": 214785.05269 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.0527, "high": 0.0537, "low": 0.0514, "close": 0.0533, "volume": 26862209.9, "close_time": 1748793599999, "quote_volume": 1414787.44051, "trades": 9956, "taker_buy_base": 12281076.4, "taker_buy_quote": 647104.13906 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.0533, "high": 0.0542, "low": 0.0525, "close": 0.0535, "volume": 12904597.0, "close_time": 1748807999999, "quote_volume": 689781.66137, "trades": 5985, "taker_buy_base": 6454392.0, "taker_buy_quote": 345297.71663 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.0535, "high": 0.0546, "low": 0.0531, "close": 0.0545, "volume": 7843010.0, "close_time": 1748822399999, "quote_volume": 423591.52031, "trades": 3510, "taker_buy_base": 4112514.9, "taker_buy_quote": 222312.61221 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0527, "close": 0.0528, "volume": 8458290.1, "close_time": 1748836799999, "quote_volume": 455483.43284, "trades": 3941, "taker_buy_base": 3637181.4, "taker_buy_quote": 195822.38606 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.0529, "high": 0.0541, "low": 0.0525, "close": 0.0538, "volume": 7201701.6, "close_time": 1748851199999, "quote_volume": 384217.12676, "trades": 3433, "taker_buy_base": 3747811.1, "taker_buy_quote": 200042.68104 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0522, "close": 0.0526, "volume": 9401116.3, "close_time": 1748865599999, "quote_volume": 496692.39253, "trades": 4921, "taker_buy_base": 5377536.2, "taker_buy_quote": 283987.80211 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.0527, "high": 0.054, "low": 0.0523, "close": 0.0538, "volume": 13179053.8, "close_time": 1748879999999, "quote_volume": 699517.98493, "trades": 6246, "taker_buy_base": 6801182.6, "taker_buy_quote": 360814.97154 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0526, "close": 0.0531, "volume": 9199282.2, "close_time": 1748894399999, "quote_volume": 493557.74298, "trades": 4576, "taker_buy_base": 4494522.8, "taker_buy_quote": 241272.23817 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.0531, "high": 0.0559, "low": 0.0531, "close": 0.0556, "volume": 11010750.1, "close_time": 1748908799999, "quote_volume": 604084.67722, "trades": 6019, "taker_buy_base": 6022304.4, "taker_buy_quote": 330375.36559 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0555, "high": 0.0571, "low": 0.0554, "close": 0.0558, "volume": 23237227.5, "close_time": 1748923199999, "quote_volume": 1306358.99687, "trades": 9636, "taker_buy_base": 13386169.0, "taker_buy_quote": 752666.38778 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.0558, "high": 0.0574, "low": 0.0553, "close": 0.0567, "volume": 14889210.1, "close_time": 1748937599999, "quote_volume": 843881.35766, "trades": 6046, "taker_buy_base": 8072548.4, "taker_buy_quote": 457356.3509 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.0567, "high": 0.0595, "low": 0.0559, "close": 0.0583, "volume": 28966842.1, "close_time": 1748951999999, "quote_volume": 1671327.64706, "trades": 10322, "taker_buy_base": 15698042.9, "taker_buy_quote": 904549.06617 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.0582, "high": 0.0603, "low": 0.0579, "close": 0.0593, "volume": 39641046.0, "close_time": 1748966399999, "quote_volume": 2347354.1134, "trades": 15302, "taker_buy_base": 21609293.3, "taker_buy_quote": 1279761.79505 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.0593, "high": 0.0604, "low": 0.0591, "close": 0.0598, "volume": 13373979.8, "close_time": 1748980799999, "quote_volume": 798997.89258, "trades": 6663, "taker_buy_base": 7396316.4, "taker_buy_quote": 442071.63495 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0583, "close": 0.0589, "volume": 10601569.3, "close_time": 1748995199999, "quote_volume": 623697.55247, "trades": 5313, "taker_buy_base": 4963954.3, "taker_buy_quote": 292324.6661 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.059, "high": 0.0601, "low": 0.0587, "close": 0.0597, "volume": 10000402.4, "close_time": 1749009599999, "quote_volume": 592824.08646, "trades": 5126, "taker_buy_base": 4490352.3, "taker_buy_quote": 266618.39141 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0591, "close": 0.0595, "volume": 6725538.8, "close_time": 1749023999999, "quote_volume": 401665.09794, "trades": 4247, "taker_buy_base": 3696703.7, "taker_buy_quote": 220857.49081 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.0596, "high": 0.0601, "low": 0.0584, "close": 0.0585, "volume": 10880994.6, "close_time": 1749038399999, "quote_volume": 645994.02569, "trades": 6083, "taker_buy_base": 6507021.7, "taker_buy_quote": 386950.82638 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.0586, "high": 0.0599, "low": 0.0574, "close": 0.0598, "volume": 12756477.5, "close_time": 1749052799999, "quote_volume": 746376.09001, "trades": 7994, "taker_buy_base": 7176130.6, "taker_buy_quote": 420713.91206 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.0597, "high": 0.061, "low": 0.0582, "close": 0.0583, "volume": 17053408.7, "close_time": 1749067199999, "quote_volume": 1021250.52941, "trades": 10621, "taker_buy_base": 8502756.3, "taker_buy_quote": 509751.04666 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0567, "close": 0.0574, "volume": 12236774.5, "close_time": 1749081599999, "quote_volume": 703636.75527, "trades": 6842, "taker_buy_base": 5778758.7, "taker_buy_quote": 332466.54245 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0573, "high": 0.058, "low": 0.0568, "close": 0.0573, "volume": 5447687.4, "close_time": 1749095999999, "quote_volume": 312960.1245, "trades": 4963, "taker_buy_base": 3042380.2, "taker_buy_quote": 174847.47233 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.0573, "high": 0.0574, "low": 0.0556, "close": 0.0557, "volume": 11079942.6, "close_time": 1749110399999, "quote_volume": 624790.51608, "trades": 7583, "taker_buy_base": 5103195.8, "taker_buy_quote": 287612.64485 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.0558, "high": 0.056, "low": 0.0527, "close": 0.0548, "volume": 27575094.0, "close_time": 1749124799999, "quote_volume": 1501960.94604, "trades": 11876, "taker_buy_base": 14040997.7, "taker_buy_quote": 765680.41275 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.0548, "high": 0.0561, "low": 0.054, "close": 0.0548, "volume": 13703119.7, "close_time": 1749139199999, "quote_volume": 754830.32254, "trades": 7651, "taker_buy_base": 7982837.6, "taker_buy_quote": 440103.88991 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0524, "close": 0.0529, "volume": 18786896.1, "close_time": 1749153599999, "quote_volume": 1003522.75405, "trades": 10605, "taker_buy_base": 8584119.9, "taker_buy_quote": 458052.24817 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.0529, "high": 0.0531, "low": 0.0509, "close": 0.0518, "volume": 20847151.2, "close_time": 1749167999999, "quote_volume": 1080351.9317, "trades": 11145, "taker_buy_base": 10685183.8, "taker_buy_quote": 553915.59233 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0518, "high": 0.0522, "low": 0.0512, "close": 0.052, "volume": 8569256.8, "close_time": 1749182399999, "quote_volume": 443109.86848, "trades": 5140, "taker_buy_base": 4641038.1, "taker_buy_quote": 240090.77305 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.052, "high": 0.0527, "low": 0.0517, "close": 0.0524, "volume": 7573521.8, "close_time": 1749196799999, "quote_volume": 396150.86889, "trades": 3412, "taker_buy_base": 4307064.3, "taker_buy_quote": 225248.95336 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.0525, "high": 0.0534, "low": 0.0524, "close": 0.0529, "volume": 8957161.7, "close_time": 1749211199999, "quote_volume": 474266.68174, "trades": 3796, "taker_buy_base": 4674843.9, "taker_buy_quote": 247514.50211 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.053, "high": 0.0567, "low": 0.0527, "close": 0.0535, "volume": 38308888.0, "close_time": 1749225599999, "quote_volume": 2083369.2617, "trades": 18170, "taker_buy_base": 19342837.6, "taker_buy_quote": 1052382.62037 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.0535, "high": 0.0538, "low": 0.0523, "close": 0.0527, "volume": 8696863.0, "close_time": 1749239999999, "quote_volume": 459522.12443, "trades": 4372, "taker_buy_base": 3964491.2, "taker_buy_quote": 209586.08198 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.0527, "high": 0.0533, "low": 0.0525, "close": 0.0529, "volume": 4046831.7, "close_time": 1749254399999, "quote_volume": 214148.51345, "trades": 2037, "taker_buy_base": 2206511.0, "taker_buy_quote": 116829.97034 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0529, "high": 0.0547, "low": 0.0527, "close": 0.0545, "volume": 5657312.5, "close_time": 1749268799999, "quote_volume": 304469.3175, "trades": 2740, "taker_buy_base": 3083899.0, "taker_buy_quote": 166270.64345 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0543, "close": 0.0547, "volume": 6771358.7, "close_time": 1749283199999, "quote_volume": 370614.21527, "trades": 3780, "taker_buy_base": 3476468.3, "taker_buy_quote": 190282.76948 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0543, "close": 0.0548, "volume": 8449544.8, "close_time": 1749297599999, "quote_volume": 462308.49419, "trades": 3779, "taker_buy_base": 4371296.6, "taker_buy_quote": 239087.74822 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0547, "close": 0.0548, "volume": 6770274.3, "close_time": 1749311999999, "quote_volume": 372109.47599, "trades": 3374, "taker_buy_base": 3808570.6, "taker_buy_quote": 209475.04503 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0539, "close": 0.0542, "volume": 4293447.5, "close_time": 1749326399999, "quote_volume": 233608.3584, "trades": 2562, "taker_buy_base": 1848921.2, "taker_buy_quote": 100646.66486 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.0542, "high": 0.0547, "low": 0.0539, "close": 0.054, "volume": 4764542.4, "close_time": 1749340799999, "quote_volume": 258305.16948, "trades": 2154, "taker_buy_base": 1810424.6, "taker_buy_quote": 98282.31263 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.054, "high": 0.054, "low": 0.0535, "close": 0.0537, "volume": 5036013.6, "close_time": 1749355199999, "quote_volume": 270301.90549, "trades": 2473, "taker_buy_base": 2303362.5, "taker_buy_quote": 123659.92929 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.0536, "high": 0.0541, "low": 0.0516, "close": 0.0531, "volume": 20079770.6, "close_time": 1749369599999, "quote_volume": 1060475.66793, "trades": 9007, "taker_buy_base": 8912922.6, "taker_buy_quote": 470900.68744 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.0531, "high": 0.0538, "low": 0.0527, "close": 0.0537, "volume": 8466705.5, "close_time": 1749383999999, "quote_volume": 450016.45466, "trades": 4088, "taker_buy_base": 3855643.1, "taker_buy_quote": 204986.66182 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.0537, "high": 0.054, "low": 0.0532, "close": 0.0536, "volume": 9717375.2, "close_time": 1749398399999, "quote_volume": 519993.43346, "trades": 5370, "taker_buy_base": 4203369.3, "taker_buy_quote": 225026.21214 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.0536, "high": 0.054, "low": 0.0528, "close": 0.0537, "volume": 14555943.1, "close_time": 1749412799999, "quote_volume": 778916.49263, "trades": 5869, "taker_buy_base": 4802632.3, "taker_buy_quote": 257066.26157 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.0537, "high": 0.0543, "low": 0.0531, "close": 0.0534, "volume": 7583375.3, "close_time": 1749427199999, "quote_volume": 406966.09257, "trades": 4234, "taker_buy_base": 3247638.2, "taker_buy_quote": 174332.85828 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0534, "high": 0.0535, "low": 0.0523, "close": 0.0527, "volume": 7291767.1, "close_time": 1749441599999, "quote_volume": 385614.83593, "trades": 4541, "taker_buy_base": 2675538.7, "taker_buy_quote": 141507.91305 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0519, "close": 0.0528, "volume": 8568417.5, "close_time": 1749455999999, "quote_volume": 448913.47185, "trades": 4632, "taker_buy_base": 3547595.3, "taker_buy_quote": 185917.30429 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.0528, "high": 0.0542, "low": 0.0526, "close": 0.054, "volume": 10305455.4, "close_time": 1749470399999, "quote_volume": 553097.2532, "trades": 6039, "taker_buy_base": 4369630.0, "taker_buy_quote": 234843.02428 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.054, "high": 0.0542, "low": 0.0532, "close": 0.0538, "volume": 8006062.6, "close_time": 1749484799999, "quote_volume": 430667.62031, "trades": 4634, "taker_buy_base": 2981336.0, "taker_buy_quote": 160434.40637 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.0538, "high": 0.0553, "low": 0.0538, "close": 0.0548, "volume": 12744944.8, "close_time": 1749499199999, "quote_volume": 697075.13719, "trades": 7459, "taker_buy_base": 6057589.6, "taker_buy_quote": 331411.10683 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.0548, "high": 0.0571, "low": 0.0547, "close": 0.0569, "volume": 13615015.0, "close_time": 1749513599999, "quote_volume": 763089.50896, "trades": 8294, "taker_buy_base": 6899853.7, "taker_buy_quote": 386560.73016 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0569, "high": 0.0576, "low": 0.056, "close": 0.056, "volume": 10955185.4, "close_time": 1749527999999, "quote_volume": 623139.46926, "trades": 5847, "taker_buy_base": 5052798.1, "taker_buy_quote": 287703.94781 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.056, "high": 0.0566, "low": 0.0553, "close": 0.0561, "volume": 10236163.1, "close_time": 1749542399999, "quote_volume": 571860.70765, "trades": 5233, "taker_buy_base": 4116682.6, "taker_buy_quote": 230020.12802 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.0561, "high": 0.0596, "low": 0.0556, "close": 0.0589, "volume": 20904173.7, "close_time": 1749556799999, "quote_volume": 1201863.30291, "trades": 9070, "taker_buy_base": 12058137.7, "taker_buy_quote": 695203.42733 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.059, "high": 0.0592, "low": 0.0562, "close": 0.0573, "volume": 37291608.8, "close_time": 1749571199999, "quote_volume": 2156454.15742, "trades": 19016, "taker_buy_base": 17990868.5, "taker_buy_quote": 1041159.43113 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.0574, "high": 0.0589, "low": 0.0571, "close": 0.058, "volume": 10838317.4, "close_time": 1749585599999, "quote_volume": 627047.35896, "trades": 5740, "taker_buy_base": 5562460.6, "taker_buy_quote": 321988.96794 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.0581, "high": 0.059, "low": 0.0575, "close": 0.0586, "volume": 12092486.3, "close_time": 1749599999999, "quote_volume": 703639.84335, "trades": 6100, "taker_buy_base": 5654660.9, "taker_buy_quote": 329611.87953 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0586, "high": 0.059, "low": 0.0574, "close": 0.0578, "volume": 7359585.5, "close_time": 1749614399999, "quote_volume": 426836.73146, "trades": 3905, "taker_buy_base": 3363147.7, "taker_buy_quote": 194998.70688 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.0578, "high": 0.058, "low": 0.057, "close": 0.0577, "volume": 5617971.9, "close_time": 1749628799999, "quote_volume": 323549.31012, "trades": 2998, "taker_buy_base": 2489211.6, "taker_buy_quote": 143436.52114 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0559, "close": 0.0562, "volume": 9158583.2, "close_time": 1749643199999, "quote_volume": 516875.45239, "trades": 5145, "taker_buy_base": 4540733.3, "taker_buy_quote": 256384.21044 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.0562, "high": 0.0583, "low": 0.0558, "close": 0.0581, "volume": 15975417.1, "close_time": 1749657599999, "quote_volume": 911563.10915, "trades": 8946, "taker_buy_base": 8782222.8, "taker_buy_quote": 501156.98372 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.0582, "high": 0.059, "low": 0.056, "close": 0.0562, "volume": 13446023.3, "close_time": 1749671999999, "quote_volume": 774060.81041, "trades": 7940, "taker_buy_base": 7047914.5, "taker_buy_quote": 407504.2396 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.0562, "high": 0.0567, "low": 0.0543, "close": 0.055, "volume": 12046547.1, "close_time": 1749686399999, "quote_volume": 666083.05492, "trades": 5653, "taker_buy_base": 4906652.9, "taker_buy_quote": 271739.084 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.055, "high": 0.0551, "low": 0.0539, "close": 0.0543, "volume": 9777468.8, "close_time": 1749700799999, "quote_volume": 532812.72029, "trades": 4474, "taker_buy_base": 4173328.0, "taker_buy_quote": 227628.6168 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0537, "close": 0.0543, "volume": 7485749.9, "close_time": 1749715199999, "quote_volume": 405568.66887, "trades": 3992, "taker_buy_base": 3247184.4, "taker_buy_quote": 176109.4673 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.0542, "high": 0.056, "low": 0.0534, "close": 0.0534, "volume": 16047810.5, "close_time": 1749729599999, "quote_volume": 877497.44579, "trades": 8631, "taker_buy_base": 7372458.2, "taker_buy_quote": 402985.04601 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.0534, "high": 0.0552, "low": 0.0532, "close": 0.0537, "volume": 8013728.6, "close_time": 1749743999999, "quote_volume": 434384.50113, "trades": 4870, "taker_buy_base": 4464549.3, "taker_buy_quote": 242149.45014 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0537, "high": 0.0551, "low": 0.0526, "close": 0.0529, "volume": 8453175.9, "close_time": 1749758399999, "quote_volume": 455944.1012, "trades": 4411, "taker_buy_base": 3321634.2, "taker_buy_quote": 179727.68045 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.0528, "high": 0.0531, "low": 0.0517, "close": 0.0521, "volume": 10181467.3, "close_time": 1749772799999, "quote_volume": 532655.37336, "trades": 6119, "taker_buy_base": 4785886.2, "taker_buy_quote": 250412.29622 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0474, "close": 0.0493, "volume": 36538686.6, "close_time": 1749787199999, "quote_volume": 1798095.83017, "trades": 17921, "taker_buy_base": 14822238.5, "taker_buy_quote": 727522.5246 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.0492, "high": 0.0493, "low": 0.0481, "close": 0.0487, "volume": 11144151.4, "close_time": 1749801599999, "quote_volume": 542928.76317, "trades": 9148, "taker_buy_base": 5881794.0, "taker_buy_quote": 286717.07701 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.0487, "high": 0.0502, "low": 0.0481, "close": 0.0493, "volume": 29492916.0, "close_time": 1749815999999, "quote_volume": 1444415.34499, "trades": 15665, "taker_buy_base": 15723073.4, "taker_buy_quote": 770753.80956 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.0493, "high": 0.0502, "low": 0.0487, "close": 0.0499, "volume": 21039746.5, "close_time": 1749830399999, "quote_volume": 1039110.65354, "trades": 10151, "taker_buy_base": 11209547.3, "taker_buy_quote": 554029.35144 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.0498, "high": 0.0506, "low": 0.0488, "close": 0.0492, "volume": 8423149.3, "close_time": 1749844799999, "quote_volume": 418005.72037, "trades": 5706, "taker_buy_base": 3644950.3, "taker_buy_quote": 181426.08905 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.0493, "high": 0.0505, "low": 0.0491, "close": 0.0505, "volume": 4913725.0, "close_time": 1749859199999, "quote_volume": 245536.96777, "trades": 3107, "taker_buy_base": 2490899.3, "taker_buy_quote": 124472.54345 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0505, "high": 0.0506, "low": 0.0497, "close": 0.0504, "volume": 4503544.0, "close_time": 1749873599999, "quote_volume": 226134.69662, "trades": 2641, "taker_buy_base": 2485615.7, "taker_buy_quote": 124904.51485 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.0503, "high": 0.0521, "low": 0.0503, "close": 0.0515, "volume": 14280651.2, "close_time": 1749887999999, "quote_volume": 733453.86872, "trades": 5173, "taker_buy_base": 6382243.5, "taker_buy_quote": 326939.7717 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.0515, "high": 0.0524, "low": 0.0512, "close": 0.0521, "volume": 12345230.4, "close_time": 1749902399999, "quote_volume": 640215.32739, "trades": 5264, "taker_buy_base": 5072200.3, "taker_buy_quote": 263221.04821 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.0521, "high": 0.0528, "low": 0.0514, "close": 0.052, "volume": 19015677.6, "close_time": 1749916799999, "quote_volume": 985895.994, "trades": 6785, "taker_buy_base": 11465951.5, "taker_buy_quote": 594550.69479 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.052, "high": 0.0523, "low": 0.0509, "close": 0.051, "volume": 11845539.9, "close_time": 1749931199999, "quote_volume": 610288.3257, "trades": 7182, "taker_buy_base": 5637731.6, "taker_buy_quote": 290796.01528 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0511, "high": 0.0521, "low": 0.0504, "close": 0.0515, "volume": 6490549.9, "close_time": 1749945599999, "quote_volume": 331913.65866, "trades": 3943, "taker_buy_base": 2746297.1, "taker_buy_quote": 140886.0712 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0515, "high": 0.0519, "low": 0.0511, "close": 0.0513, "volume": 3429887.3, "close_time": 1749959999999, "quote_volume": 176730.49351, "trades": 2159, "taker_buy_base": 1667972.1, "taker_buy_quote": 85993.66944 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.0513, "high": 0.0517, "low": 0.0507, "close": 0.0509, "volume": 4950023.8, "close_time": 1749974399999, "quote_volume": 253620.76361, "trades": 3416, "taker_buy_base": 2222531.5, "taker_buy_quote": 113931.37285 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.0509, "high": 0.0512, "low": 0.0504, "close": 0.0506, "volume": 5605847.5, "close_time": 1749988799999, "quote_volume": 285236.31121, "trades": 3056, "taker_buy_base": 2373134.4, "taker_buy_quote": 120834.62295 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.0506, "high": 0.0506, "low": 0.0487, "close": 0.0495, "volume": 20338186.4, "close_time": 1750003199999, "quote_volume": 1008073.54289, "trades": 7866, "taker_buy_base": 9584006.6, "taker_buy_quote": 475079.52193 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.0495, "high": 0.0502, "low": 0.0494, "close": 0.0497, "volume": 6816852.1, "close_time": 1750017599999, "quote_volume": 339737.79938, "trades": 3363, "taker_buy_base": 3799453.0, "taker_buy_quote": 189455.55667 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0496, "high": 0.0502, "low": 0.0486, "close": 0.0499, "volume": 6951846.4, "close_time": 1750031999999, "quote_volume": 343016.61833, "trades": 4061, "taker_buy_base": 3175054.9, "taker_buy_quote": 156668.81428 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0499, "high": 0.0505, "low": 0.0493, "close": 0.0498, "volume": 8698428.8, "close_time": 1750046399999, "quote_volume": 433556.93291, "trades": 3800, "taker_buy_base": 4749030.8, "taker_buy_quote": 236651.70187 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.0497, "high": 0.0515, "low": 0.0496, "close": 0.0514, "volume": 17765745.4, "close_time": 1750060799999, "quote_volume": 902517.64907, "trades": 6708, "taker_buy_base": 9012280.3, "taker_buy_quote": 457833.64484 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.0514, "high": 0.0516, "low": 0.0506, "close": 0.0511, "volume": 10797311.7, "close_time": 1750075199999, "quote_volume": 552023.18955, "trades": 4182, "taker_buy_base": 4261943.6, "taker_buy_quote": 218113.33505 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.0511, "high": 0.0518, "low": 0.0507, "close": 0.0509, "volume": 10646365.0, "close_time": 1750089599999, "quote_volume": 545661.81488, "trades": 5214, "taker_buy_base": 4914724.8, "taker_buy_quote": 252063.54036 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.0509, "high": 0.0515, "low": 0.0505, "close": 0.051, "volume": 8312918.7, "close_time": 1750103999999, "quote_volume": 424593.59625, "trades": 4513, "taker_buy_base": 3924709.2, "taker_buy_quote": 200468.2441 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.051, "high": 0.0517, "low": 0.0485, "close": 0.0486, "volume": 14888865.4, "close_time": 1750118399999, "quote_volume": 745860.60008, "trades": 7407, "taker_buy_base": 6438465.3, "taker_buy_quote": 323465.50969 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0486, "high": 0.0498, "low": 0.0476, "close": 0.0494, "volume": 13048093.8, "close_time": 1750132799999, "quote_volume": 637466.02855, "trades": 6418, "taker_buy_base": 6063631.4, "taker_buy_quote": 296936.58065 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.0493, "high": 0.0495, "low": 0.048, "close": 0.048, "volume": 8758818.6, "close_time": 1750147199999, "quote_volume": 426011.44609, "trades": 4697, "taker_buy_base": 3784064.5, "taker_buy_quote": 184085.3801 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.048, "high": 0.0481, "low": 0.0469, "close": 0.0474, "volume": 12286591.2, "close_time": 1750161599999, "quote_volume": 582792.40577, "trades": 5193, "taker_buy_base": 4590939.1, "taker_buy_quote": 218037.98468 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0475, "high": 0.051, "low": 0.0474, "close": 0.0487, "volume": 27846532.3, "close_time": 1750175999999, "quote_volume": 1379154.35639, "trades": 12274, "taker_buy_base": 14149086.3, "taker_buy_quote": 702065.59049 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0487, "high": 0.0491, "low": 0.047, "close": 0.0486, "volume": 15283865.4, "close_time": 1750190399999, "quote_volume": 732534.43163, "trades": 8037, "taker_buy_base": 7754778.4, "taker_buy_quote": 372576.7448 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.0486, "high": 0.0491, "low": 0.0472, "close": 0.0477, "volume": 9206053.5, "close_time": 1750204799999, "quote_volume": 441498.23093, "trades": 4380, "taker_buy_base": 3855995.3, "taker_buy_quote": 185140.38554 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0466, "close": 0.0468, "volume": 15846351.8, "close_time": 1750219199999, "quote_volume": 747341.23025, "trades": 6621, "taker_buy_base": 6424566.9, "taker_buy_quote": 303026.16822 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.0468, "high": 0.0472, "low": 0.046, "close": 0.0464, "volume": 13324961.5, "close_time": 1750233599999, "quote_volume": 620902.23524, "trades": 4724, "taker_buy_base": 5976439.1, "taker_buy_quote": 278670.94449 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0438, "close": 0.0441, "volume": 31034577.5, "close_time": 1750247999999, "quote_volume": 1391759.99792, "trades": 11233, "taker_buy_base": 12009621.3, "taker_buy_quote": 539572.66894 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.0441, "high": 0.0451, "low": 0.0431, "close": 0.0441, "volume": 27483966.1, "close_time": 1750262399999, "quote_volume": 1211207.25658, "trades": 10093, "taker_buy_base": 14642418.0, "taker_buy_quote": 646652.05717 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0441, "high": 0.0451, "low": 0.0437, "close": 0.0443, "volume": 16036697.8, "close_time": 1750276799999, "quote_volume": 710982.59776, "trades": 7041, "taker_buy_base": 8846943.1, "taker_buy_quote": 392589.14422 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0443, "high": 0.0462, "low": 0.0442, "close": 0.046, "volume": 14830594.6, "close_time": 1750291199999, "quote_volume": 675989.26501, "trades": 5283, "taker_buy_base": 9089801.6, "taker_buy_quote": 414328.13598 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0461, "high": 0.0469, "low": 0.0457, "close": 0.0462, "volume": 6173360.7, "close_time": 1750305599999, "quote_volume": 284971.49709, "trades": 2958, "taker_buy_base": 2844202.2, "taker_buy_quote": 131321.29163 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0462, "high": 0.0468, "low": 0.046, "close": 0.046, "volume": 4712153.5, "close_time": 1750319999999, "quote_volume": 218072.34662, "trades": 2334, "taker_buy_base": 2504832.6, "taker_buy_quote": 115951.71228 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.046, "high": 0.0465, "low": 0.0457, "close": 0.0459, "volume": 7446130.5, "close_time": 1750334399999, "quote_volume": 343331.52013, "trades": 2767, "taker_buy_base": 3604465.2, "taker_buy_quote": 166202.88064 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.0459, "high": 0.046, "low": 0.0453, "close": 0.0455, "volume": 11072379.0, "close_time": 1750348799999, "quote_volume": 505625.96984, "trades": 4530, "taker_buy_base": 5803405.9, "taker_buy_quote": 265190.99137 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0455, "high": 0.0463, "low": 0.0451, "close": 0.0457, "volume": 8095291.1, "close_time": 1750363199999, "quote_volume": 369706.87155, "trades": 3811, "taker_buy_base": 3981840.0, "taker_buy_quote": 181848.98204 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0452, "close": 0.0453, "volume": 9156783.9, "close_time": 1750377599999, "quote_volume": 417798.68281, "trades": 3224, "taker_buy_base": 3162572.2, "taker_buy_quote": 144409.5565 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0453, "high": 0.0457, "low": 0.0449, "close": 0.045, "volume": 5980977.3, "close_time": 1750391999999, "quote_volume": 270447.84852, "trades": 2367, "taker_buy_base": 2743410.7, "taker_buy_quote": 124131.12004 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.0451, "high": 0.0467, "low": 0.0446, "close": 0.0465, "volume": 9477361.8, "close_time": 1750406399999, "quote_volume": 430866.43098, "trades": 3838, "taker_buy_base": 5474548.9, "taker_buy_quote": 249286.40233 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.0465, "high": 0.047, "low": 0.046, "close": 0.0463, "volume": 6725720.7, "close_time": 1750420799999, "quote_volume": 312290.57221, "trades": 2947, "taker_buy_base": 2958295.1, "taker_buy_quote": 137438.57923 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.0464, "high": 0.0468, "low": 0.0451, "close": 0.0453, "volume": 21063841.6, "close_time": 1750435199999, "quote_volume": 965340.38369, "trades": 6736, "taker_buy_base": 9643457.3, "taker_buy_quote": 441590.89629 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0454, "high": 0.0454, "low": 0.0427, "close": 0.0437, "volume": 36442459.1, "close_time": 1750449599999, "quote_volume": 1597059.00712, "trades": 10910, "taker_buy_base": 17322353.6, "taker_buy_quote": 759359.9753 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.0438, "high": 0.0445, "low": 0.0428, "close": 0.0434, "volume": 13509031.7, "close_time": 1750463999999, "quote_volume": 588816.01386, "trades": 3741, "taker_buy_base": 6355903.0, "taker_buy_quote": 277014.37729 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0433, "high": 0.0443, "low": 0.0431, "close": 0.0441, "volume": 7821842.7, "close_time": 1750478399999, "quote_volume": 341516.11175, "trades": 3343, "taker_buy_base": 4230373.9, "taker_buy_quote": 184700.93896 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.044, "high": 0.0444, "low": 0.0439, "close": 0.0441, "volume": 6162438.8, "close_time": 1750492799999, "quote_volume": 272048.21891, "trades": 2086, "taker_buy_base": 2832732.7, "taker_buy_quote": 125054.7003 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0442, "high": 0.0444, "low": 0.0435, "close": 0.0436, "volume": 8514089.0, "close_time": 1750507199999, "quote_volume": 374816.576, "trades": 3120, "taker_buy_base": 3847134.5, "taker_buy_quote": 169318.19195 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0436, "high": 0.0437, "low": 0.0421, "close": 0.0426, "volume": 13941795.8, "close_time": 1750521599999, "quote_volume": 595259.20869, "trades": 6176, "taker_buy_base": 6443060.5, "taker_buy_quote": 275163.26653 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0412, "close": 0.0412, "volume": 11180500.0, "close_time": 1750535999999, "quote_volume": 467894.85466, "trades": 5724, "taker_buy_base": 4964666.5, "taker_buy_quote": 207723.40676 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0413, "high": 0.0418, "low": 0.0395, "close": 0.0408, "volume": 23679483.1, "close_time": 1750550399999, "quote_volume": 960511.80768, "trades": 11501, "taker_buy_base": 10970635.2, "taker_buy_quote": 445578.04655 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0409, "high": 0.0418, "low": 0.0397, "close": 0.0402, "volume": 21737365.0, "close_time": 1750564799999, "quote_volume": 881499.18698, "trades": 7857, "taker_buy_base": 10179378.9, "taker_buy_quote": 413155.18844 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.0401, "high": 0.041, "low": 0.04, "close": 0.0404, "volume": 12381065.2, "close_time": 1750579199999, "quote_volume": 501823.31524, "trades": 4770, "taker_buy_base": 6149698.2, "taker_buy_quote": 249367.25111 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0394, "close": 0.04, "volume": 21322968.9, "close_time": 1750593599999, "quote_volume": 851867.06086, "trades": 7043, "taker_buy_base": 10007733.4, "taker_buy_quote": 399939.3995 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.04, "high": 0.0402, "low": 0.0374, "close": 0.0379, "volume": 55148484.6, "close_time": 1750607999999, "quote_volume": 2113533.92161, "trades": 18875, "taker_buy_base": 26129659.1, "taker_buy_quote": 1000959.49166 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0374, "close": 0.0378, "volume": 17722334.8, "close_time": 1750622399999, "quote_volume": 671223.88754, "trades": 7088, "taker_buy_base": 8381008.8, "taker_buy_quote": 317799.50686 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0378, "high": 0.0388, "low": 0.0366, "close": 0.0387, "volume": 21629388.2, "close_time": 1750636799999, "quote_volume": 816650.14753, "trades": 9703, "taker_buy_base": 10176575.7, "taker_buy_quote": 385032.96604 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0388, "high": 0.0394, "low": 0.0387, "close": 0.0392, "volume": 8192326.8, "close_time": 1750651199999, "quote_volume": 320136.61063, "trades": 2938, "taker_buy_base": 4613777.9, "taker_buy_quote": 180340.01667 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0391, "high": 0.04, "low": 0.0391, "close": 0.0397, "volume": 13387279.7, "close_time": 1750665599999, "quote_volume": 530792.27607, "trades": 4547, "taker_buy_base": 5328278.5, "taker_buy_quote": 211377.59063 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0392, "close": 0.0394, "volume": 7747206.9, "close_time": 1750679999999, "quote_volume": 305853.57937, "trades": 3788, "taker_buy_base": 3657054.1, "taker_buy_quote": 144375.56422 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0395, "high": 0.041, "low": 0.0393, "close": 0.0402, "volume": 23661352.1, "close_time": 1750694399999, "quote_volume": 955185.50425, "trades": 10164, "taker_buy_base": 12562965.2, "taker_buy_quote": 507545.79618 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.0402, "high": 0.0421, "low": 0.0388, "close": 0.0417, "volume": 24723549.9, "close_time": 1750708799999, "quote_volume": 1003005.11202, "trades": 13336, "taker_buy_base": 12384584.4, "taker_buy_quote": 502637.97069 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0417, "high": 0.0451, "low": 0.0417, "close": 0.0448, "volume": 37778351.5, "close_time": 1750723199999, "quote_volume": 1662958.51628, "trades": 16579, "taker_buy_base": 20225570.2, "taker_buy_quote": 890487.20253 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0448, "high": 0.0454, "low": 0.0443, "close": 0.0448, "volume": 15915556.7, "close_time": 1750737599999, "quote_volume": 712896.29869, "trades": 6022, "taker_buy_base": 7330061.5, "taker_buy_quote": 328847.2333 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.0449, "high": 0.0463, "low": 0.0444, "close": 0.0451, "volume": 25964977.9, "close_time": 1750751999999, "quote_volume": 1180675.4526, "trades": 7857, "taker_buy_base": 13529231.9, "taker_buy_quote": 615496.36669 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.0452, "high": 0.0459, "low": 0.0447, "close": 0.0449, "volume": 18947319.1, "close_time": 1750766399999, "quote_volume": 854853.2634, "trades": 5908, "taker_buy_base": 8937280.2, "taker_buy_quote": 403325.31599 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.045, "high": 0.0455, "low": 0.0447, "close": 0.045, "volume": 25754255.0, "close_time": 1750780799999, "quote_volume": 1160652.56402, "trades": 8861, "taker_buy_base": 11647663.1, "taker_buy_quote": 525471.03716 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.045, "high": 0.0464, "low": 0.0449, "close": 0.0454, "volume": 15670661.7, "close_time": 1750795199999, "quote_volume": 714339.66331, "trades": 6092, "taker_buy_base": 9027459.7, "taker_buy_quote": 411385.52823 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.0455, "high": 0.0463, "low": 0.0452, "close": 0.0463, "volume": 7871694.3, "close_time": 1750809599999, "quote_volume": 361055.61416, "trades": 3505, "taker_buy_base": 4025187.6, "taker_buy_quote": 184707.92304 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0455, "close": 0.0456, "volume": 14345553.5, "close_time": 1750823999999, "quote_volume": 659331.93937, "trades": 5541, "taker_buy_base": 5842556.6, "taker_buy_quote": 268851.89076 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.0456, "high": 0.0457, "low": 0.0449, "close": 0.0453, "volume": 14523749.6, "close_time": 1750838399999, "quote_volume": 658347.71179, "trades": 4598, "taker_buy_base": 7257207.6, "taker_buy_quote": 329040.54228 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0454, "high": 0.0455, "low": 0.044, "close": 0.0452, "volume": 23603530.0, "close_time": 1750852799999, "quote_volume": 1053688.2336, "trades": 6878, "taker_buy_base": 10871655.8, "taker_buy_quote": 485401.54232 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0451, "high": 0.046, "low": 0.0442, "close": 0.0443, "volume": 19973372.4, "close_time": 1750867199999, "quote_volume": 901122.65225, "trades": 7592, "taker_buy_base": 9850489.3, "taker_buy_quote": 444680.74553 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.0444, "high": 0.0448, "low": 0.0437, "close": 0.0442, "volume": 14410454.9, "close_time": 1750881599999, "quote_volume": 635866.67343, "trades": 6158, "taker_buy_base": 6710693.4, "taker_buy_quote": 296202.0655 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.0442, "high": 0.046, "low": 0.0437, "close": 0.044, "volume": 25931474.0, "close_time": 1750895999999, "quote_volume": 1160440.60324, "trades": 10436, "taker_buy_base": 13992953.4, "taker_buy_quote": 627018.06217 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0439, "high": 0.0459, "low": 0.0438, "close": 0.0448, "volume": 9353727.6, "close_time": 1750910399999, "quote_volume": 419480.01215, "trades": 5246, "taker_buy_base": 5047507.1, "taker_buy_quote": 226792.55383 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.0448, "high": 0.0451, "low": 0.0443, "close": 0.0447, "volume": 11437745.1, "close_time": 1750924799999, "quote_volume": 510773.75162, "trades": 4426, "taker_buy_base": 5277103.5, "taker_buy_quote": 235761.18321 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0447, "high": 0.0449, "low": 0.0438, "close": 0.0439, "volume": 7008880.0, "close_time": 1750939199999, "quote_volume": 309297.48899, "trades": 3081, "taker_buy_base": 2890108.5, "taker_buy_quote": 127650.81847 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0439, "high": 0.044, "low": 0.0425, "close": 0.0436, "volume": 15382268.5, "close_time": 1750953599999, "quote_volume": 666078.78652, "trades": 6162, "taker_buy_base": 7289650.9, "taker_buy_quote": 315969.8355 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0435, "high": 0.0452, "low": 0.043, "close": 0.0447, "volume": 25270239.7, "close_time": 1750967999999, "quote_volume": 1114039.5468, "trades": 8595, "taker_buy_base": 16515974.8, "taker_buy_quote": 727776.79275 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0447, "high": 0.0481, "low": 0.0446, "close": 0.0459, "volume": 63345021.5, "close_time": 1750982399999, "quote_volume": 2930318.67977, "trades": 21879, "taker_buy_base": 35972461.1, "taker_buy_quote": 1663661.50623 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.046, "high": 0.0461, "low": 0.0448, "close": 0.0453, "volume": 16761895.8, "close_time": 1750996799999, "quote_volume": 763412.86126, "trades": 5866, "taker_buy_base": 7884190.7, "taker_buy_quote": 359218.31959 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.0452, "high": 0.04586, "low": 0.04446, "close": 0.04474, "volume": 26137573.9, "close_time": 1751011199999, "quote_volume": 1176702.552234, "trades": 9026, "taker_buy_base": 11462457.6, "taker_buy_quote": 516177.923219 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.04475, "high": 0.04529, "low": 0.04416, "close": 0.04426, "volume": 11001946.3, "close_time": 1751025599999, "quote_volume": 492254.078682, "trades": 4258, "taker_buy_base": 5440394.5, "taker_buy_quote": 243466.474049 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.04426, "high": 0.04494, "low": 0.0441, "close": 0.04472, "volume": 19975956.7, "close_time": 1751039999999, "quote_volume": 889224.2198, "trades": 7375, "taker_buy_base": 11118295.4, "taker_buy_quote": 494978.761912 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.04472, "high": 0.04526, "low": 0.04376, "close": 0.04414, "volume": 14130284.5, "close_time": 1751054399999, "quote_volume": 629827.445334, "trades": 5740, "taker_buy_base": 7008655.9, "taker_buy_quote": 312643.500764 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.04414, "high": 0.04535, "low": 0.04407, "close": 0.04422, "volume": 16418705.0, "close_time": 1751068799999, "quote_volume": 737421.264798, "trades": 6926, "taker_buy_base": 7612939.6, "taker_buy_quote": 341942.949996 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.04423, "high": 0.04505, "low": 0.04339, "close": 0.04419, "volume": 23133062.6, "close_time": 1751083199999, "quote_volume": 1025899.253529, "trades": 7271, "taker_buy_base": 10573447.7, "taker_buy_quote": 469105.523269 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.0442, "high": 0.04495, "low": 0.04394, "close": 0.04492, "volume": 9101088.8, "close_time": 1751097599999, "quote_volume": 404101.32177, "trades": 3014, "taker_buy_base": 5191398.7, "taker_buy_quote": 230415.644628 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.04493, "high": 0.04496, "low": 0.0444, "close": 0.04477, "volume": 9815989.5, "close_time": 1751111999999, "quote_volume": 438839.254438, "trades": 3688, "taker_buy_base": 4947607.8, "taker_buy_quote": 221113.503383 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.04476, "high": 0.04538, "low": 0.04449, "close": 0.04535, "volume": 6808520.0, "close_time": 1751126399999, "quote_volume": 305182.25282, "trades": 2791, "taker_buy_base": 3628124.5, "taker_buy_quote": 162622.085005 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.04535, "high": 0.04649, "low": 0.04521, "close": 0.04612, "volume": 15553808.4, "close_time": 1751140799999, "quote_volume": 712639.828424, "trades": 5722, "taker_buy_base": 8430535.9, "taker_buy_quote": 386453.378521 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.0461, "high": 0.047, "low": 0.0459, "close": 0.04667, "volume": 8477159.4, "close_time": 1751155199999, "quote_volume": 394018.45871, "trades": 3257, "taker_buy_base": 4033476.2, "taker_buy_quote": 187539.561812 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.04666, "high": 0.04689, "low": 0.0459, "close": 0.046, "volume": 7072714.0, "close_time": 1751169599999, "quote_volume": 327856.81494, "trades": 2673, "taker_buy_base": 2990568.3, "taker_buy_quote": 138680.845806 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.04599, "high": 0.04689, "low": 0.04587, "close": 0.04688, "volume": 8621694.1, "close_time": 1751183999999, "quote_volume": 399933.191772, "trades": 2701, "taker_buy_base": 4568201.1, "taker_buy_quote": 211972.626893 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.04688, "high": 0.04833, "low": 0.04683, "close": 0.04818, "volume": 15112956.6, "close_time": 1751198399999, "quote_volume": 718142.651333, "trades": 5416, "taker_buy_base": 8543314.1, "taker_buy_quote": 406207.272375 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.04819, "high": 0.04853, "low": 0.04634, "close": 0.04679, "volume": 32975005.0, "close_time": 1751212799999, "quote_volume": 1573215.431271, "trades": 12192, "taker_buy_base": 16677030.5, "taker_buy_quote": 796179.896461 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.04679, "high": 0.04757, "low": 0.04671, "close": 0.04741, "volume": 21089016.0, "close_time": 1751227199999, "quote_volume": 993547.616495, "trades": 7177, "taker_buy_base": 11383441.4, "taker_buy_quote": 536017.90851 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.04742, "high": 0.05102, "low": 0.04716, "close": 0.05015, "volume": 35059413.0, "close_time": 1751241599999, "quote_volume": 1743318.93942, "trades": 15543, "taker_buy_base": 18475827.7, "taker_buy_quote": 919874.015596 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.05017, "high": 0.05059, "low": 0.04905, "close": 0.04907, "volume": 19528739.3, "close_time": 1751255999999, "quote_volume": 974619.193276, "trades": 7112, "taker_buy_base": 11209627.3, "taker_buy_quote": 559506.119146 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.04907, "high": 0.0495, "low": 0.04836, "close": 0.04947, "volume": 17434885.0, "close_time": 1751270399999, "quote_volume": 851122.542217, "trades": 6961, "taker_buy_base": 8673935.2, "taker_buy_quote": 423581.129257 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.04947, "high": 0.04966, "low": 0.04801, "close": 0.04813, "volume": 14325036.7, "close_time": 1751284799999, "quote_volume": 695867.395638, "trades": 5806, "taker_buy_base": 6168012.5, "taker_buy_quote": 299532.870185 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.04813, "high": 0.04831, "low": 0.0469, "close": 0.04745, "volume": 24608523.1, "close_time": 1751299199999, "quote_volume": 1167877.029836, "trades": 13057, "taker_buy_base": 11119228.5, "taker_buy_quote": 527700.583668 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.04746, "high": 0.04823, "low": 0.04724, "close": 0.04815, "volume": 10814510.3, "close_time": 1751313599999, "quote_volume": 515706.894769, "trades": 7590, "taker_buy_base": 5523879.8, "taker_buy_quote": 263406.330233 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.04815, "high": 0.04823, "low": 0.0469, "close": 0.04693, "volume": 12513085.3, "close_time": 1751327999999, "quote_volume": 593298.898938, "trades": 6625, "taker_buy_base": 5838873.4, "taker_buy_quote": 276882.057316 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.04695, "high": 0.0474, "low": 0.0464, "close": 0.04652, "volume": 19549967.7, "close_time": 1751342399999, "quote_volume": 914555.505416, "trades": 8419, "taker_buy_base": 10316972.7, "taker_buy_quote": 482683.17134 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.04652, "high": 0.04658, "low": 0.04565, "close": 0.04639, "volume": 14563293.2, "close_time": 1751356799999, "quote_volume": 671430.298108, "trades": 6442, "taker_buy_base": 8287175.7, "taker_buy_quote": 381981.41932 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.04638, "high": 0.04638, "low": 0.04566, "close": 0.04577, "volume": 15704483.4, "close_time": 1751371199999, "quote_volume": 721806.446655, "trades": 6517, "taker_buy_base": 6932635.8, "taker_buy_quote": 318726.863132 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.04577, "high": 0.04631, "low": 0.04511, "close": 0.04542, "volume": 19837481.9, "close_time": 1751385599999, "quote_volume": 904764.108367, "trades": 9530, "taker_buy_base": 12149459.6, "taker_buy_quote": 554023.041158 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.04544, "high": 0.04561, "low": 0.0444, "close": 0.04459, "volume": 9050310.9, "close_time": 1751399999999, "quote_volume": 406739.196942, "trades": 5701, "taker_buy_base": 4901474.1, "taker_buy_quote": 220344.147833 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.04458, "high": 0.04502, "low": 0.04382, "close": 0.04388, "volume": 10339144.7, "close_time": 1751414399999, "quote_volume": 459168.660219, "trades": 5867, "taker_buy_base": 5429132.0, "taker_buy_quote": 241102.030574 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.04389, "high": 0.04473, "low": 0.04314, "close": 0.0442, "volume": 18752070.8, "close_time": 1751428799999, "quote_volume": 823630.912401, "trades": 10871, "taker_buy_base": 11378399.5, "taker_buy_quote": 499722.678295 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.04421, "high": 0.04558, "low": 0.04412, "close": 0.04542, "volume": 8701832.8, "close_time": 1751443199999, "quote_volume": 392312.274384, "trades": 5576, "taker_buy_base": 4911715.8, "taker_buy_quote": 221400.512121 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.04543, "high": 0.04588, "low": 0.04487, "close": 0.04548, "volume": 8553005.4, "close_time": 1751457599999, "quote_volume": 388076.702702, "trades": 4787, "taker_buy_base": 4430088.9, "taker_buy_quote": 201014.72876 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.04549, "high": 0.04738, "low": 0.04512, "close": 0.04723, "volume": 16848348.8, "close_time": 1751471999999, "quote_volume": 782096.379246, "trades": 9492, "taker_buy_base": 9661163.1, "taker_buy_quote": 448478.194848 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.04724, "high": 0.04909, "low": 0.04711, "close": 0.04902, "volume": 28173267.5, "close_time": 1751486399999, "quote_volume": 1356513.051024, "trades": 15546, "taker_buy_base": 14163285.7, "taker_buy_quote": 682212.785913 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.04902, "high": 0.04983, "low": 0.04836, "close": 0.04844, "volume": 16064272.2, "close_time": 1751500799999, "quote_volume": 788224.303003, "trades": 10876, "taker_buy_base": 8166828.2, "taker_buy_quote": 400814.91293 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.04843, "high": 0.05, "low": 0.04834, "close": 0.04904, "volume": 20552950.3, "close_time": 1751515199999, "quote_volume": 1012780.182856, "trades": 10462, "taker_buy_base": 12358558.6, "taker_buy_quote": 608697.371898 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.04903, "high": 0.05039, "low": 0.04884, "close": 0.05018, "volume": 13874684.1, "close_time": 1751529599999, "quote_volume": 689664.555214, "trades": 9700, "taker_buy_base": 7499679.9, "taker_buy_quote": 372801.356894 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.05018, "high": 0.05036, "low": 0.04893, "close": 0.04927, "volume": 14562175.0, "close_time": 1751543999999, "quote_volume": 722912.201424, "trades": 7602, "taker_buy_base": 6846176.3, "taker_buy_quote": 339743.965588 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.04927, "high": 0.05018, "low": 0.04783, "close": 0.04795, "volume": 23878101.1, "close_time": 1751558399999, "quote_volume": 1171124.715146, "trades": 15819, "taker_buy_base": 11675972.8, "taker_buy_quote": 572934.087753 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.04795, "high": 0.05194, "low": 0.04793, "close": 0.05037, "volume": 34676427.1, "close_time": 1751572799999, "quote_volume": 1726566.502052, "trades": 20366, "taker_buy_base": 20409848.3, "taker_buy_quote": 1017323.862126 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.05038, "high": 0.05039, "low": 0.04935, "close": 0.04956, "volume": 18180894.5, "close_time": 1751587199999, "quote_volume": 905371.314481, "trades": 10403, "taker_buy_base": 9006839.2, "taker_buy_quote": 448621.258159 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.04955, "high": 0.04975, "low": 0.0482, "close": 0.04833, "volume": 11291038.2, "close_time": 1751601599999, "quote_volume": 553596.081085, "trades": 7188, "taker_buy_base": 5613771.8, "taker_buy_quote": 275479.940311 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.04833, "high": 0.04853, "low": 0.04689, "close": 0.04708, "volume": 11840611.6, "close_time": 1751615999999, "quote_volume": 564100.355477, "trades": 7284, "taker_buy_base": 5479790.6, "taker_buy_quote": 260920.519646 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.04706, "high": 0.04776, "low": 0.04677, "close": 0.04713, "volume": 7879280.3, "close_time": 1751630399999, "quote_volume": 372293.643962, "trades": 5387, "taker_buy_base": 4572746.0, "taker_buy_quote": 216164.024702 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.04711, "high": 0.04711, "low": 0.04591, "close": 0.04594, "volume": 19625925.1, "close_time": 1751644799999, "quote_volume": 912911.181707, "trades": 10821, "taker_buy_base": 10949679.8, "taker_buy_quote": 509378.711824 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.04595, "high": 0.04605, "low": 0.0452, "close": 0.0454, "volume": 11960581.1, "close_time": 1751659199999, "quote_volume": 545984.991305, "trades": 8318, "taker_buy_base": 5341592.1, "taker_buy_quote": 243815.153147 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.04539, "high": 0.04623, "low": 0.04534, "close": 0.04588, "volume": 6069217.9, "close_time": 1751673599999, "quote_volume": 278273.659363, "trades": 4335, "taker_buy_base": 3638851.1, "taker_buy_quote": 166864.711639 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.04589, "high": 0.04646, "low": 0.0458, "close": 0.04608, "volume": 8369353.5, "close_time": 1751687999999, "quote_volume": 386495.22347, "trades": 5215, "taker_buy_base": 4339274.3, "taker_buy_quote": 200473.607698 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.04608, "high": 0.04614, "low": 0.04554, "close": 0.04583, "volume": 7853408.7, "close_time": 1751702399999, "quote_volume": 359915.238123, "trades": 4676, "taker_buy_base": 3849288.7, "taker_buy_quote": 176455.618335 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.04582, "high": 0.04594, "low": 0.04527, "close": 0.04529, "volume": 7196608.1, "close_time": 1751716799999, "quote_volume": 327398.644498, "trades": 4275, "taker_buy_base": 3636078.6, "taker_buy_quote": 165435.88138 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.04529, "high": 0.04565, "low": 0.04494, "close": 0.04523, "volume": 6553832.3, "close_time": 1751731199999, "quote_volume": 296733.044122, "trades": 4058, "taker_buy_base": 3423133.1, "taker_buy_quote": 155059.996747 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.04522, "high": 0.04545, "low": 0.04441, "close": 0.04484, "volume": 8051669.0, "close_time": 1751745599999, "quote_volume": 361982.569754, "trades": 4960, "taker_buy_base": 4234102.3, "taker_buy_quote": 190301.746221 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.04483, "high": 0.04574, "low": 0.04478, "close": 0.04536, "volume": 4709369.4, "close_time": 1751759999999, "quote_volume": 213517.518737, "trades": 3370, "taker_buy_base": 3064808.1, "taker_buy_quote": 138952.458308 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.04536, "high": 0.04538, "low": 0.04493, "close": 0.045, "volume": 4018849.9, "close_time": 1751774399999, "quote_volume": 181370.193292, "trades": 3363, "taker_buy_base": 2662210.6, "taker_buy_quote": 120157.232297 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.045, "high": 0.04513, "low": 0.04451, "close": 0.04464, "volume": 5906570.9, "close_time": 1751788799999, "quote_volume": 264319.032884, "trades": 3681, "taker_buy_base": 4045645.8, "taker_buy_quote": 180981.637265 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.04464, "high": 0.04535, "low": 0.04432, "close": 0.04532, "volume": 10620868.2, "close_time": 1751803199999, "quote_volume": 476794.605433, "trades": 5202, "taker_buy_base": 6689533.4, "taker_buy_quote": 300257.163012 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.04533, "high": 0.04649, "low": 0.04523, "close": 0.04645, "volume": 11330518.3, "close_time": 1751817599999, "quote_volume": 521073.67494, "trades": 7699, "taker_buy_base": 6874429.0, "taker_buy_quote": 316140.572027 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.04646, "high": 0.0469, "low": 0.04556, "close": 0.04577, "volume": 15727137.2, "close_time": 1751831999999, "quote_volume": 728213.937271, "trades": 7458, "taker_buy_base": 4899037.8, "taker_buy_quote": 226688.056158 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.04579, "high": 0.047, "low": 0.04579, "close": 0.0461, "volume": 8448312.2, "close_time": 1751846399999, "quote_volume": 391786.049774, "trades": 4955, "taker_buy_base": 5077690.4, "taker_buy_quote": 235322.472822 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.04609, "high": 0.04716, "low": 0.04585, "close": 0.04657, "volume": 5243401.9, "close_time": 1751860799999, "quote_volume": 243377.855841, "trades": 4146, "taker_buy_base": 3198561.1, "taker_buy_quote": 148374.215595 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.04659, "high": 0.04684, "low": 0.04582, "close": 0.04645, "volume": 7042129.3, "close_time": 1751875199999, "quote_volume": 325396.801692, "trades": 3983, "taker_buy_base": 3866685.6, "taker_buy_quote": 178782.300192 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.04645, "high": 0.04657, "low": 0.04563, "close": 0.04569, "volume": 7392306.0, "close_time": 1751889599999, "quote_volume": 341134.619221, "trades": 4481, "taker_buy_base": 4736778.6, "taker_buy_quote": 218734.948365 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.04568, "high": 0.04614, "low": 0.04508, "close": 0.04537, "volume": 8975813.7, "close_time": 1751903999999, "quote_volume": 408718.922731, "trades": 6938, "taker_buy_base": 4736980.3, "taker_buy_quote": 215694.139789 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.04536, "high": 0.0455, "low": 0.04447, "close": 0.04515, "volume": 11641412.5, "close_time": 1751918399999, "quote_volume": 523755.404996, "trades": 8916, "taker_buy_base": 5907747.0, "taker_buy_quote": 265692.542883 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.04514, "high": 0.04546, "low": 0.04461, "close": 0.04531, "volume": 7324099.5, "close_time": 1751932799999, "quote_volume": 329853.618272, "trades": 4655, "taker_buy_base": 4427713.5, "taker_buy_quote": 199379.471837 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0453, "high": 0.0455, "low": 0.04453, "close": 0.04458, "volume": 6292085.0, "close_time": 1751947199999, "quote_volume": 282965.227867, "trades": 4775, "taker_buy_base": 3683845.6, "taker_buy_quote": 165687.537726 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.04457, "high": 0.04545, "low": 0.04443, "close": 0.04523, "volume": 12830396.6, "close_time": 1751961599999, "quote_volume": 577984.782426, "trades": 6077, "taker_buy_base": 9834119.2, "taker_buy_quote": 442897.966539 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.04522, "high": 0.04604, "low": 0.04497, "close": 0.04574, "volume": 8382520.0, "close_time": 1751975999999, "quote_volume": 380798.269604, "trades": 4940, "taker_buy_base": 4843366.5, "taker_buy_quote": 219795.284589 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.04575, "high": 0.04594, "low": 0.04456, "close": 0.04482, "volume": 10476743.5, "close_time": 1751990399999, "quote_volume": 474595.574756, "trades": 6848, "taker_buy_base": 4969986.0, "taker_buy_quote": 225529.974458 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.04483, "high": 0.04647, "low": 0.0446, "close": 0.04595, "volume": 9061692.2, "close_time": 1752004799999, "quote_volume": 415663.974203, "trades": 6429, "taker_buy_base": 5002073.9, "taker_buy_quote": 229526.243434 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.04596, "high": 0.04632, "low": 0.04583, "close": 0.04599, "volume": 3650108.1, "close_time": 1752019199999, "quote_volume": 168084.567281, "trades": 3440, "taker_buy_base": 2555477.5, "taker_buy_quote": 117692.306313 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.04599, "high": 0.04606, "low": 0.04518, "close": 0.04534, "volume": 5105991.4, "close_time": 1752033599999, "quote_volume": 232701.146997, "trades": 4196, "taker_buy_base": 2446175.7, "taker_buy_quote": 111415.344772 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.04533, "high": 0.04659, "low": 0.04527, "close": 0.04622, "volume": 18947682.7, "close_time": 1752047999999, "quote_volume": 874864.134468, "trades": 13340, "taker_buy_base": 11777564.5, "taker_buy_quote": 543795.936425 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.04623, "high": 0.04685, "low": 0.04605, "close": 0.04655, "volume": 12964205.2, "close_time": 1752062399999, "quote_volume": 601713.271928, "trades": 6852, "taker_buy_base": 5328736.9, "taker_buy_quote": 247429.43702 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.04656, "high": 0.04723, "low": 0.04627, "close": 0.04652, "volume": 10496073.6, "close_time": 1752076799999, "quote_volume": 490836.112271, "trades": 7113, "taker_buy_base": 4899195.3, "taker_buy_quote": 229150.89034 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.04653, "high": 0.04843, "low": 0.04642, "close": 0.04815, "volume": 22088584.7, "close_time": 1752091199999, "quote_volume": 1040007.134469, "trades": 12443, "taker_buy_base": 8668675.2, "taker_buy_quote": 409319.657572 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.04817, "high": 0.04928, "low": 0.04782, "close": 0.04906, "volume": 20881753.3, "close_time": 1752105599999, "quote_volume": 1018299.921295, "trades": 12263, "taker_buy_base": 12551673.6, "taker_buy_quote": 612839.600501 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.04907, "high": 0.04952, "low": 0.04828, "close": 0.04905, "volume": 12001938.7, "close_time": 1752119999999, "quote_volume": 586377.772056, "trades": 6707, "taker_buy_base": 5690730.6, "taker_buy_quote": 278206.070186 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.04904, "high": 0.05023, "low": 0.04882, "close": 0.04958, "volume": 12856720.1, "close_time": 1752134399999, "quote_volume": 636071.383562, "trades": 7430, "taker_buy_base": 7338699.6, "taker_buy_quote": 363127.000621 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.04956, "high": 0.04992, "low": 0.0492, "close": 0.04965, "volume": 8545678.1, "close_time": 1752148799999, "quote_volume": 424132.319395, "trades": 6109, "taker_buy_base": 3487102.1, "taker_buy_quote": 173037.03927 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.04964, "high": 0.05049, "low": 0.0492, "close": 0.0498, "volume": 13981602.6, "close_time": 1752163199999, "quote_volume": 697934.236919, "trades": 9050, "taker_buy_base": 7072978.8, "taker_buy_quote": 353257.903535 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.0498, "high": 0.05274, "low": 0.0497, "close": 0.05256, "volume": 26476371.5, "close_time": 1752177599999, "quote_volume": 1371450.652395, "trades": 17082, "taker_buy_base": 14413906.3, "taker_buy_quote": 746376.161228 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.05255, "high": 0.05722, "low": 0.05253, "close": 0.05681, "volume": 49946934.8, "close_time": 1752191999999, "quote_volume": 2735174.499365, "trades": 33620, "taker_buy_base": 27546111.5, "taker_buy_quote": 1507005.311416 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.05682, "high": 0.0591, "low": 0.05561, "close": 0.05861, "volume": 44906585.1, "close_time": 1752206399999, "quote_volume": 2588941.006278, "trades": 31058, "taker_buy_base": 21123863.2, "taker_buy_quote": 1218737.269951 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.05859, "high": 0.06194, "low": 0.0577, "close": 0.05774, "volume": 57011969.8, "close_time": 1752220799999, "quote_volume": 3411014.061906, "trades": 37259, "taker_buy_base": 27120269.7, "taker_buy_quote": 1624533.510222 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.05776, "high": 0.06123, "low": 0.05776, "close": 0.05885, "volume": 35273546.3, "close_time": 1752235199999, "quote_volume": 2095835.012015, "trades": 26231, "taker_buy_base": 19252356.0, "taker_buy_quote": 1144639.056226 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.05885, "high": 0.06084, "low": 0.05755, "close": 0.05791, "volume": 28430723.4, "close_time": 1752249599999, "quote_volume": 1690710.127586, "trades": 28600, "taker_buy_base": 13359938.1, "taker_buy_quote": 794660.022196 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.05792, "high": 0.05972, "low": 0.05769, "close": 0.0592, "volume": 17042461.3, "close_time": 1752263999999, "quote_volume": 1003151.636151, "trades": 17408, "taker_buy_base": 7880355.8, "taker_buy_quote": 464200.49814 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.0592, "high": 0.05922, "low": 0.05554, "close": 0.0564, "volume": 17716740.6, "close_time": 1752278399999, "quote_volume": 1012693.164842, "trades": 16808, "taker_buy_base": 7912636.5, "taker_buy_quote": 453122.394333 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.05641, "high": 0.05724, "low": 0.05529, "close": 0.05705, "volume": 10258058.2, "close_time": 1752292799999, "quote_volume": 579320.234683, "trades": 12202, "taker_buy_base": 4627538.0, "taker_buy_quote": 261540.806967 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.05705, "high": 0.05708, "low": 0.05493, "close": 0.05589, "volume": 11106504.5, "close_time": 1752307199999, "quote_volume": 618812.320165, "trades": 11324, "taker_buy_base": 4749208.2, "taker_buy_quote": 264769.000686 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.05588, "high": 0.05629, "low": 0.05521, "close": 0.05555, "volume": 10242912.6, "close_time": 1752321599999, "quote_volume": 570845.381594, "trades": 9085, "taker_buy_base": 4661636.1, "taker_buy_quote": 259759.262027 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.05554, "high": 0.05582, "low": 0.05196, "close": 0.05248, "volume": 34605802.2, "close_time": 1752335999999, "quote_volume": 1848998.718985, "trades": 24636, "taker_buy_base": 15535512.7, "taker_buy_quote": 829533.872373 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.05247, "high": 0.05434, "low": 0.05226, "close": 0.05411, "volume": 7531990.4, "close_time": 1752350399999, "quote_volume": 403998.776147, "trades": 6912, "taker_buy_base": 3756248.6, "taker_buy_quote": 201663.513936 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.0541, "high": 0.0541, "low": 0.05295, "close": 0.05398, "volume": 6437279.6, "close_time": 1752364799999, "quote_volume": 344983.960568, "trades": 5367, "taker_buy_base": 3326147.7, "taker_buy_quote": 178137.066424 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.05397, "high": 0.05448, "low": 0.05314, "close": 0.05397, "volume": 11194172.7, "close_time": 1752379199999, "quote_volume": 603424.528811, "trades": 10621, "taker_buy_base": 6221978.0, "taker_buy_quote": 335331.630663 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.05398, "high": 0.0558, "low": 0.05376, "close": 0.05546, "volume": 10259749.4, "close_time": 1752393599999, "quote_volume": 565225.752747, "trades": 8504, "taker_buy_base": 5119476.3, "taker_buy_quote": 282116.140132 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.05544, "high": 0.05563, "low": 0.05449, "close": 0.05562, "volume": 7138071.6, "close_time": 1752407999999, "quote_volume": 392991.541204, "trades": 5999, "taker_buy_base": 3950738.6, "taker_buy_quote": 217596.977407 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.05562, "high": 0.05725, "low": 0.05543, "close": 0.05634, "volume": 20755634.5, "close_time": 1752422399999, "quote_volume": 1174067.508211, "trades": 17471, "taker_buy_base": 11593533.5, "taker_buy_quote": 656466.659463 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.05634, "high": 0.05701, "low": 0.05526, "close": 0.05647, "volume": 11695923.2, "close_time": 1752436799999, "quote_volume": 659017.231203, "trades": 11683, "taker_buy_base": 5709624.4, "taker_buy_quote": 321949.287039 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.05648, "high": 0.05699, "low": 0.05436, "close": 0.05477, "volume": 14932800.1, "close_time": 1752451199999, "quote_volume": 827023.627337, "trades": 11382, "taker_buy_base": 6240799.4, "taker_buy_quote": 345417.959207 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.05477, "high": 0.05837, "low": 0.05456, "close": 0.05777, "volume": 22663483.5, "close_time": 1752465599999, "quote_volume": 1280204.269194, "trades": 17373, "taker_buy_base": 12385324.4, "taker_buy_quote": 699499.786616 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.05778, "high": 0.05885, "low": 0.05663, "close": 0.05776, "volume": 23925146.1, "close_time": 1752479999999, "quote_volume": 1381846.91092, "trades": 21646, "taker_buy_base": 9958298.3, "taker_buy_quote": 575412.967111 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.05777, "high": 0.05785, "low": 0.05638, "close": 0.05683, "volume": 13784030.9, "close_time": 1752494399999, "quote_volume": 785942.601405, "trades": 13734, "taker_buy_base": 5918139.5, "taker_buy_quote": 337372.444431 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.05682, "high": 0.05764, "low": 0.05501, "close": 0.05543, "volume": 17315295.9, "close_time": 1752508799999, "quote_volume": 972695.472732, "trades": 20535, "taker_buy_base": 8914896.1, "taker_buy_quote": 500943.132368 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.05542, "high": 0.05605, "low": 0.05413, "close": 0.05446, "volume": 11250785.6, "close_time": 1752523199999, "quote_volume": 619399.830674, "trades": 12816, "taker_buy_base": 5810607.4, "taker_buy_quote": 319754.432591 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.05446, "high": 0.05524, "low": 0.05362, "close": 0.05487, "volume": 8450105.5, "close_time": 1752537599999, "quote_volume": 461836.009537, "trades": 8206, "taker_buy_base": 5395214.0, "taker_buy_quote": 294913.75779 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.05486, "high": 0.05547, "low": 0.05282, "close": 0.05324, "volume": 14756577.7, "close_time": 1752551999999, "quote_volume": 794916.358473, "trades": 17103, "taker_buy_base": 6295544.8, "taker_buy_quote": 340004.74021 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.05323, "high": 0.05429, "low": 0.05256, "close": 0.05335, "volume": 8205130.2, "close_time": 1752566399999, "quote_volume": 440331.381447, "trades": 8023, "taker_buy_base": 3985695.2, "taker_buy_quote": 214068.023165 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.05336, "high": 0.05448, "low": 0.0527, "close": 0.05439, "volume": 12301581.8, "close_time": 1752580799999, "quote_volume": 661078.541506, "trades": 8577, "taker_buy_base": 7521231.9, "taker_buy_quote": 404284.90409 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.05439, "high": 0.05617, "low": 0.05378, "close": 0.05589, "volume": 29866053.9, "close_time": 1752595199999, "quote_volume": 1641152.156203, "trades": 29612, "taker_buy_base": 16621408.3, "taker_buy_quote": 914879.845088 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.05591, "high": 0.05957, "low": 0.05586, "close": 0.05693, "volume": 40487454.2, "close_time": 1752609599999, "quote_volume": 2349324.912099, "trades": 34813, "taker_buy_base": 21180080.8, "taker_buy_quote": 1231298.230129 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.05694, "high": 0.05959, "low": 0.05674, "close": 0.05951, "volume": 17668465.2, "close_time": 1752623999999, "quote_volume": 1031134.926625, "trades": 16350, "taker_buy_base": 10889049.8, "taker_buy_quote": 635117.883355 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.05952, "high": 0.06034, "low": 0.05829, "close": 0.05885, "volume": 19059403.8, "close_time": 1752638399999, "quote_volume": 1133551.943394, "trades": 15002, "taker_buy_base": 9998234.8, "taker_buy_quote": 594926.101725 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.05886, "high": 0.06193, "low": 0.05817, "close": 0.06102, "volume": 19571720.2, "close_time": 1752652799999, "quote_volume": 1180040.326875, "trades": 14214, "taker_buy_base": 9822360.8, "taker_buy_quote": 592200.035023 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.061, "high": 0.06116, "low": 0.05917, "close": 0.05962, "volume": 15654368.0, "close_time": 1752667199999, "quote_volume": 940377.934214, "trades": 13053, "taker_buy_base": 6392023.3, "taker_buy_quote": 384330.898911 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.05963, "high": 0.06304, "low": 0.05882, "close": 0.06114, "volume": 44467295.6, "close_time": 1752681599999, "quote_volume": 2706440.411628, "trades": 33950, "taker_buy_base": 22199102.7, "taker_buy_quote": 1351274.921859 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.06113, "high": 0.06276, "low": 0.06074, "close": 0.06165, "volume": 19878527.2, "close_time": 1752695999999, "quote_volume": 1230479.83218, "trades": 17493, "taker_buy_base": 9982467.7, "taker_buy_quote": 618115.794744 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.06167, "high": 0.06282, "low": 0.06014, "close": 0.06069, "volume": 16640112.1, "close_time": 1752710399999, "quote_volume": 1025898.878231, "trades": 14675, "taker_buy_base": 8027284.4, "taker_buy_quote": 495356.532049 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.06071, "high": 0.0619, "low": 0.05812, "close": 0.05848, "volume": 17400726.1, "close_time": 1752724799999, "quote_volume": 1046152.044248, "trades": 20743, "taker_buy_base": 8255655.0, "taker_buy_quote": 496711.729252 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.05847, "high": 0.06114, "low": 0.0583, "close": 0.06073, "volume": 17522745.0, "close_time": 1752739199999, "quote_volume": 1045030.906754, "trades": 16033, "taker_buy_base": 9430721.8, "taker_buy_quote": 562647.609336 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.06075, "high": 0.06293, "low": 0.06063, "close": 0.06071, "volume": 21518465.4, "close_time": 1752753599999, "quote_volume": 1326222.595944, "trades": 19352, "taker_buy_base": 11288856.6, "taker_buy_quote": 696713.303078 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.06072, "high": 0.06153, "low": 0.05941, "close": 0.06016, "volume": 24596695.2, "close_time": 1752767999999, "quote_volume": 1492479.14885, "trades": 20572, "taker_buy_base": 10954925.1, "taker_buy_quote": 664255.864717 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.06015, "high": 0.06073, "low": 0.05833, "close": 0.05917, "volume": 19893288.4, "close_time": 1752782399999, "quote_volume": 1185229.717281, "trades": 19465, "taker_buy_base": 10527864.7, "taker_buy_quote": 627830.515933 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.05914, "high": 0.0616, "low": 0.05825, "close": 0.06026, "volume": 15847151.8, "close_time": 1752796799999, "quote_volume": 954905.030152, "trades": 20243, "taker_buy_base": 8710274.7, "taker_buy_quote": 525770.189373 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.06027, "high": 0.0627, "low": 0.05966, "close": 0.06248, "volume": 27680013.6, "close_time": 1752811199999, "quote_volume": 1708988.893084, "trades": 28028, "taker_buy_base": 14415024.9, "taker_buy_quote": 889019.710902 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.06246, "high": 0.06451, "low": 0.06204, "close": 0.06263, "volume": 38954102.3, "close_time": 1752825599999, "quote_volume": 2471304.048809, "trades": 34755, "taker_buy_base": 18482382.7, "taker_buy_quote": 1173126.349219 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.06263, "high": 0.06391, "low": 0.0612, "close": 0.06198, "volume": 26939661.4, "close_time": 1752839999999, "quote_volume": 1689686.489512, "trades": 26791, "taker_buy_base": 13498628.6, "taker_buy_quote": 847577.707559 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.06198, "high": 0.06369, "low": 0.0597, "close": 0.06005, "volume": 30955760.5, "close_time": 1752854399999, "quote_volume": 1911217.249689, "trades": 36155, "taker_buy_base": 15690970.7, "taker_buy_quote": 969264.906683 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.06006, "high": 0.06127, "low": 0.0588, "close": 0.05957, "volume": 20420046.2, "close_time": 1752868799999, "quote_volume": 1228493.680028, "trades": 22657, "taker_buy_base": 10238562.5, "taker_buy_quote": 616895.517867 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.05956, "high": 0.05985, "low": 0.05742, "close": 0.05887, "volume": 27445018.9, "close_time": 1752883199999, "quote_volume": 1607937.858068, "trades": 25700, "taker_buy_base": 12834289.4, "taker_buy_quote": 753105.135347 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.05887, "high": 0.061, "low": 0.0571, "close": 0.06097, "volume": 13605578.7, "close_time": 1752897599999, "quote_volume": 801014.348452, "trades": 16351, "taker_buy_base": 6587149.4, "taker_buy_quote": 388724.659865 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.06097, "high": 0.06174, "low": 0.05905, "close": 0.05921, "volume": 10782142.5, "close_time": 1752911999999, "quote_volume": 647391.026638, "trades": 13089, "taker_buy_base": 6396142.9, "taker_buy_quote": 383845.244461 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.05923, "high": 0.05967, "low": 0.05849, "close": 0.05868, "volume": 9491506.6, "close_time": 1752926399999, "quote_volume": 560204.744511, "trades": 12547, "taker_buy_base": 5246041.8, "taker_buy_quote": 309604.459703 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.05869, "high": 0.05921, "low": 0.05781, "close": 0.05859, "volume": 11657031.3, "close_time": 1752940799999, "quote_volume": 683894.832931, "trades": 15088, "taker_buy_base": 6493232.1, "taker_buy_quote": 381059.781507 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.05858, "high": 0.06034, "low": 0.05775, "close": 0.06008, "volume": 20436748.6, "close_time": 1752955199999, "quote_volume": 1198856.174761, "trades": 17532, "taker_buy_base": 11508350.9, "taker_buy_quote": 675810.570243 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.06008, "high": 0.06064, "low": 0.05896, "close": 0.0604, "volume": 8733755.2, "close_time": 1752969599999, "quote_volume": 523299.192169, "trades": 11068, "taker_buy_base": 4879162.2, "taker_buy_quote": 292412.653132 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.06042, "high": 0.06128, "low": 0.05957, "close": 0.06053, "volume": 11296121.7, "close_time": 1752983999999, "quote_volume": 680519.6599, "trades": 15898, "taker_buy_base": 4847009.7, "taker_buy_quote": 292381.981217 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.06054, "high": 0.06189, "low": 0.06012, "close": 0.06136, "volume": 10745456.8, "close_time": 1752998399999, "quote_volume": 656983.495517, "trades": 12517, "taker_buy_base": 6058877.8, "taker_buy_quote": 370835.032805 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.06138, "high": 0.06309, "low": 0.0613, "close": 0.06247, "volume": 17209538.2, "close_time": 1753012799999, "quote_volume": 1070457.310437, "trades": 16509, "taker_buy_base": 9563697.5, "taker_buy_quote": 595336.62499 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.06245, "high": 0.06398, "low": 0.0619, "close": 0.06394, "volume": 23049980.4, "close_time": 1753027199999, "quote_volume": 1450820.215769, "trades": 20179, "taker_buy_base": 12028539.6, "taker_buy_quote": 757613.130554 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.06394, "high": 0.06474, "low": 0.06232, "close": 0.06276, "volume": 36742993.2, "close_time": 1753041599999, "quote_volume": 2339558.186818, "trades": 27196, "taker_buy_base": 22365803.4, "taker_buy_quote": 1425756.982586 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.06278, "high": 0.06316, "low": 0.06071, "close": 0.06192, "volume": 17242010.4, "close_time": 1753055999999, "quote_volume": 1069046.940554, "trades": 21687, "taker_buy_base": 7964933.0, "taker_buy_quote": 494021.823115 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.06193, "high": 0.06337, "low": 0.06066, "close": 0.06321, "volume": 14828602.0, "close_time": 1753070399999, "quote_volume": 915676.339286, "trades": 22391, "taker_buy_base": 7250867.9, "taker_buy_quote": 447812.781984 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.06322, "high": 0.06494, "low": 0.06267, "close": 0.06414, "volume": 22033770.8, "close_time": 1753084799999, "quote_volume": 1405628.971857, "trades": 17036, "taker_buy_base": 14084355.5, "taker_buy_quote": 898035.602798 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.06414, "high": 0.06485, "low": 0.06331, "close": 0.06404, "volume": 13168403.2, "close_time": 1753099199999, "quote_volume": 843434.843766, "trades": 15211, "taker_buy_base": 6652394.2, "taker_buy_quote": 426341.835324 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.06406, "high": 0.06597, "low": 0.06343, "close": 0.06456, "volume": 26510242.2, "close_time": 1753113599999, "quote_volume": 1717559.518214, "trades": 26242, "taker_buy_base": 13948358.0, "taker_buy_quote": 904241.663979 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.06456, "high": 0.06459, "low": 0.06136, "close": 0.06149, "volume": 25619844.3, "close_time": 1753127999999, "quote_volume": 1613888.097205, "trades": 27624, "taker_buy_base": 11912024.7, "taker_buy_quote": 750587.912019 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.06149, "high": 0.06333, "low": 0.06124, "close": 0.06293, "volume": 7995911.8, "close_time": 1753142399999, "quote_volume": 498703.958431, "trades": 10979, "taker_buy_base": 4149358.6, "taker_buy_quote": 258916.544507 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.06294, "high": 0.06377, "low": 0.06079, "close": 0.06174, "volume": 18500303.0, "close_time": 1753156799999, "quote_volume": 1155646.946841, "trades": 21959, "taker_buy_base": 9458141.0, "taker_buy_quote": 591566.993931 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.06173, "high": 0.06184, "low": 0.05943, "close": 0.06013, "volume": 21111750.9, "close_time": 1753171199999, "quote_volume": 1276197.097768, "trades": 22126, "taker_buy_base": 10384721.2, "taker_buy_quote": 628166.405891 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.06013, "high": 0.06087, "low": 0.05842, "close": 0.06054, "volume": 21246589.0, "close_time": 1753185599999, "quote_volume": 1263859.741188, "trades": 18984, "taker_buy_base": 10913192.7, "taker_buy_quote": 650044.006463 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.06053, "high": 0.06179, "low": 0.05889, "close": 0.06091, "volume": 20988693.4, "close_time": 1753199999999, "quote_volume": 1264681.302637, "trades": 24381, "taker_buy_base": 10238573.7, "taker_buy_quote": 617920.548123 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.0609, "high": 0.0619, "low": 0.05968, "close": 0.06002, "volume": 20931703.0, "close_time": 1753214399999, "quote_volume": 1271660.007554, "trades": 21952, "taker_buy_base": 9368351.2, "taker_buy_quote": 568401.854874 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.06001, "high": 0.06224, "low": 0.05981, "close": 0.06206, "volume": 9683220.4, "close_time": 1753228799999, "quote_volume": 593219.464616, "trades": 10263, "taker_buy_base": 5646881.2, "taker_buy_quote": 345784.972916 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.06207, "high": 0.06212, "low": 0.06035, "close": 0.06085, "volume": 8557757.0, "close_time": 1753243199999, "quote_volume": 522321.376088, "trades": 10926, "taker_buy_base": 4158803.8, "taker_buy_quote": 254026.748918 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.06086, "high": 0.06189, "low": 0.06012, "close": 0.06042, "volume": 7773730.4, "close_time": 1753257599999, "quote_volume": 474505.917606, "trades": 10352, "taker_buy_base": 4047914.4, "taker_buy_quote": 247217.448057 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.06041, "high": 0.0611, "low": 0.05912, "close": 0.0598, "volume": 9762781.5, "close_time": 1753271999999, "quote_volume": 583439.781152, "trades": 11188, "taker_buy_base": 4584445.7, "taker_buy_quote": 274019.655783 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.05979, "high": 0.05984, "low": 0.05609, "close": 0.05797, "volume": 43284381.5, "close_time": 1753286399999, "quote_volume": 2492516.624018, "trades": 42773, "taker_buy_base": 21661333.0, "taker_buy_quote": 1248319.967093 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.05795, "high": 0.05814, "low": 0.05459, "close": 0.05623, "volume": 37391264.3, "close_time": 1753300799999, "quote_volume": 2102244.630207, "trades": 34704, "taker_buy_base": 20221142.5, "taker_buy_quote": 1135113.144516 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.05621, "high": 0.05646, "low": 0.05402, "close": 0.05607, "volume": 18507252.1, "close_time": 1753315199999, "quote_volume": 1025843.325219, "trades": 20372, "taker_buy_base": 9149268.9, "taker_buy_quote": 507272.995143 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.05607, "high": 0.05744, "low": 0.05565, "close": 0.05645, "volume": 8823166.7, "close_time": 1753329599999, "quote_volume": 499211.942163, "trades": 10581, "taker_buy_base": 4686793.5, "taker_buy_quote": 265081.52528 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.05645, "high": 0.05675, "low": 0.05151, "close": 0.05377, "volume": 30867534.1, "close_time": 1753343999999, "quote_volume": 1648650.00579, "trades": 35854, "taker_buy_base": 14544123.4, "taker_buy_quote": 776461.349279 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.05374, "high": 0.05564, "low": 0.05319, "close": 0.05531, "volume": 17423148.6, "close_time": 1753358399999, "quote_volume": 949007.713405, "trades": 16807, "taker_buy_base": 9627591.8, "taker_buy_quote": 524499.340684 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.0553, "high": 0.0569, "low": 0.05382, "close": 0.05594, "volume": 24160629.1, "close_time": 1753372799999, "quote_volume": 1338421.407846, "trades": 26530, "taker_buy_base": 13459570.6, "taker_buy_quote": 746223.055862 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.05594, "high": 0.05666, "low": 0.05447, "close": 0.05567, "volume": 13657183.7, "close_time": 1753387199999, "quote_volume": 761753.608886, "trades": 17437, "taker_buy_base": 7579149.2, "taker_buy_quote": 423534.931521 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.05568, "high": 0.05656, "low": 0.0545, "close": 0.05473, "volume": 11726829.5, "close_time": 1753401599999, "quote_volume": 650189.297527, "trades": 11070, "taker_buy_base": 5977276.3, "taker_buy_quote": 331764.253421 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.05474, "high": 0.05501, "low": 0.05259, "close": 0.05331, "volume": 16118366.9, "close_time": 1753415999999, "quote_volume": 868105.066203, "trades": 23797, "taker_buy_base": 7601282.2, "taker_buy_quote": 410211.733965 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.0533, "high": 0.05445, "low": 0.05258, "close": 0.05408, "volume": 14268111.9, "close_time": 1753430399999, "quote_volume": 765488.481029, "trades": 19773, "taker_buy_base": 7849667.3, "taker_buy_quote": 421078.317543 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.05409, "high": 0.05655, "low": 0.05403, "close": 0.05631, "volume": 22461893.8, "close_time": 1753444799999, "quote_volume": 1249882.269069, "trades": 21635, "taker_buy_base": 11817040.8, "taker_buy_quote": 658183.295747 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.05631, "high": 0.05673, "low": 0.0535, "close": 0.05435, "volume": 17072846.7, "close_time": 1753459199999, "quote_volume": 943475.06975, "trades": 20569, "taker_buy_base": 8983696.1, "taker_buy_quote": 497274.456018 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.05434, "high": 0.0552, "low": 0.05381, "close": 0.0546, "volume": 8503119.2, "close_time": 1753473599999, "quote_volume": 464474.197661, "trades": 13160, "taker_buy_base": 4298902.1, "taker_buy_quote": 234937.544217 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.05459, "high": 0.05649, "low": 0.05457, "close": 0.05619, "volume": 7621679.4, "close_time": 1753487999999, "quote_volume": 426598.400183, "trades": 7029, "taker_buy_base": 4504961.9, "taker_buy_quote": 252031.022914 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.05617, "high": 0.05662, "low": 0.05555, "close": 0.05615, "volume": 5776794.6, "close_time": 1753502399999, "quote_volume": 324206.213204, "trades": 6771, "taker_buy_base": 3276395.7, "taker_buy_quote": 183864.129115 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.05615, "high": 0.05633, "low": 0.05559, "close": 0.05602, "volume": 4921938.9, "close_time": 1753516799999, "quote_volume": 275410.862349, "trades": 4852, "taker_buy_base": 2762514.5, "taker_buy_quote": 154607.406527 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.05603, "high": 0.05717, "low": 0.05603, "close": 0.05649, "volume": 9231135.5, "close_time": 1753531199999, "quote_volume": 521710.567353, "trades": 7147, "taker_buy_base": 4861409.2, "taker_buy_quote": 274745.169849 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.0565, "high": 0.05737, "low": 0.05615, "close": 0.05724, "volume": 7714235.6, "close_time": 1753545599999, "quote_volume": 439662.572096, "trades": 7098, "taker_buy_base": 4290974.6, "taker_buy_quote": 244546.243381 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.05725, "high": 0.05786, "low": 0.05646, "close": 0.05761, "volume": 8281136.2, "close_time": 1753559999999, "quote_volume": 473723.528006, "trades": 8097, "taker_buy_base": 4010321.8, "taker_buy_quote": 229488.627782 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.05763, "high": 0.05769, "low": 0.0565, "close": 0.0566, "volume": 6327482.0, "close_time": 1753574399999, "quote_volume": 360890.869895, "trades": 4869, "taker_buy_base": 2277725.1, "taker_buy_quote": 130012.957298 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0566, "high": 0.05805, "low": 0.05652, "close": 0.0575, "volume": 5614206.5, "close_time": 1753588799999, "quote_volume": 322002.65267, "trades": 5134, "taker_buy_base": 2793159.6, "taker_buy_quote": 160244.124395 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.05751, "high": 0.05846, "low": 0.05748, "close": 0.05777, "volume": 8637407.4, "close_time": 1753603199999, "quote_volume": 501063.944739, "trades": 6961, "taker_buy_base": 3607624.8, "taker_buy_quote": 209334.552878 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.05778, "high": 0.0605, "low": 0.05721, "close": 0.05984, "volume": 28015952.2, "close_time": 1753617599999, "quote_volume": 1667349.111924, "trades": 14686, "taker_buy_base": 14811332.7, "taker_buy_quote": 881733.227593 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.05984, "high": 0.06178, "low": 0.05945, "close": 0.05994, "volume": 28424060.0, "close_time": 1753631999999, "quote_volume": 1722564.095672, "trades": 18651, "taker_buy_base": 13747856.1, "taker_buy_quote": 833427.276499 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.05994, "high": 0.06095, "low": 0.05987, "close": 0.06046, "volume": 12397632.1, "close_time": 1753646399999, "quote_volume": 748949.858429, "trades": 11353, "taker_buy_base": 6032601.9, "taker_buy_quote": 364558.320671 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.06048, "high": 0.06151, "low": 0.06007, "close": 0.06096, "volume": 7428864.1, "close_time": 1753660799999, "quote_volume": 452132.302343, "trades": 8140, "taker_buy_base": 4261770.6, "taker_buy_quote": 259573.690935 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.06097, "high": 0.06163, "low": 0.05997, "close": 0.06136, "volume": 12525152.3, "close_time": 1753675199999, "quote_volume": 763033.048051, "trades": 11597, "taker_buy_base": 6596909.5, "taker_buy_quote": 401741.291124 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.06134, "high": 0.06283, "low": 0.06096, "close": 0.06179, "volume": 17344263.8, "close_time": 1753689599999, "quote_volume": 1074411.364532, "trades": 14475, "taker_buy_base": 8773960.7, "taker_buy_quote": 543857.191214 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.06178, "high": 0.06211, "low": 0.05972, "close": 0.06063, "volume": 21302793.8, "close_time": 1753703999999, "quote_volume": 1299116.648837, "trades": 15465, "taker_buy_base": 11446316.3, "taker_buy_quote": 697456.238672 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.06064, "high": 0.06114, "low": 0.05832, "close": 0.05894, "volume": 24464368.1, "close_time": 1753718399999, "quote_volume": 1456077.473145, "trades": 22000, "taker_buy_base": 9653346.2, "taker_buy_quote": 573545.280353 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.05894, "high": 0.05943, "low": 0.05698, "close": 0.05756, "volume": 15318814.2, "close_time": 1753732799999, "quote_volume": 891386.855922, "trades": 17018, "taker_buy_base": 6577062.8, "taker_buy_quote": 383080.326106 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.05757, "high": 0.05769, "low": 0.05587, "close": 0.05649, "volume": 9036284.5, "close_time": 1753747199999, "quote_volume": 512209.785191, "trades": 11207, "taker_buy_base": 3950125.4, "taker_buy_quote": 223836.411975 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0565, "high": 0.057, "low": 0.0546, "close": 0.05575, "volume": 20469563.7, "close_time": 1753761599999, "quote_volume": 1136850.327306, "trades": 18388, "taker_buy_base": 10940664.8, "taker_buy_quote": 607169.398995 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.05575, "high": 0.0585, "low": 0.05548, "close": 0.05833, "volume": 10839289.5, "close_time": 1753775999999, "quote_volume": 618008.411935, "trades": 12697, "taker_buy_base": 6294471.2, "taker_buy_quote": 358582.36762 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.05834, "high": 0.05867, "low": 0.05651, "close": 0.05705, "volume": 8950653.3, "close_time": 1753790399999, "quote_volume": 516329.472477, "trades": 11103, "taker_buy_base": 3975773.1, "taker_buy_quote": 229279.023861 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.05704, "high": 0.05794, "low": 0.05497, "close": 0.05542, "volume": 14888539.3, "close_time": 1753804799999, "quote_volume": 839695.34406, "trades": 18068, "taker_buy_base": 7415628.0, "taker_buy_quote": 419485.935716 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.05543, "high": 0.05815, "low": 0.05454, "close": 0.0567, "volume": 34352129.3, "close_time": 1753819199999, "quote_volume": 1942964.761385, "trades": 28011, "taker_buy_base": 21982353.6, "taker_buy_quote": 1243789.667965 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.0567, "high": 0.05811, "low": 0.05596, "close": 0.05793, "volume": 15552186.3, "close_time": 1753833599999, "quote_volume": 886129.784806, "trades": 16533, "taker_buy_base": 7834810.8, "taker_buy_quote": 446333.686581 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.05795, "high": 0.05796, "low": 0.05591, "close": 0.05669, "volume": 10134555.5, "close_time": 1753847999999, "quote_volume": 577664.067502, "trades": 12384, "taker_buy_base": 5292979.1, "taker_buy_quote": 301992.873495 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.05669, "high": 0.05701, "low": 0.05549, "close": 0.05578, "volume": 11894606.0, "close_time": 1753862399999, "quote_volume": 669004.637006, "trades": 11354, "taker_buy_base": 5528683.4, "taker_buy_quote": 311196.272789 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.05576, "high": 0.05659, "low": 0.05421, "close": 0.05469, "volume": 18803757.5, "close_time": 1753876799999, "quote_volume": 1040967.876972, "trades": 17047, "taker_buy_base": 8506263.1, "taker_buy_quote": 471907.761257 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.0547, "high": 0.05583, "low": 0.05411, "close": 0.05517, "volume": 28122195.9, "close_time": 1753891199999, "quote_volume": 1541807.695393, "trades": 24217, "taker_buy_base": 13784459.8, "taker_buy_quote": 756335.307564 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.05517, "high": 0.0562, "low": 0.05217, "close": 0.05486, "volume": 29908583.8, "close_time": 1753905599999, "quote_volume": 1626405.670832, "trades": 30641, "taker_buy_base": 13700776.5, "taker_buy_quote": 746525.898271 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.05485, "high": 0.05545, "low": 0.05387, "close": 0.05507, "volume": 7491586.0, "close_time": 1753919999999, "quote_volume": 409717.549597, "trades": 8936, "taker_buy_base": 4416117.9, "taker_buy_quote": 241360.81553 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.05508, "high": 0.05655, "low": 0.0549, "close": 0.05632, "volume": 6861698.5, "close_time": 1753934399999, "quote_volume": 382307.164226, "trades": 9496, "taker_buy_base": 3704097.6, "taker_buy_quote": 206375.036581 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.05633, "high": 0.05692, "low": 0.05614, "close": 0.05622, "volume": 9388449.5, "close_time": 1753948799999, "quote_volume": 531097.926319, "trades": 7705, "taker_buy_base": 5363038.7, "taker_buy_quote": 303550.346835 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.05622, "high": 0.05672, "low": 0.05598, "close": 0.05616, "volume": 9925815.7, "close_time": 1753963199999, "quote_volume": 559798.68826, "trades": 7230, "taker_buy_base": 5935950.8, "taker_buy_quote": 334794.647164 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.05618, "high": 0.05625, "low": 0.05347, "close": 0.05447, "volume": 17059421.2, "close_time": 1753977599999, "quote_volume": 928622.151126, "trades": 17036, "taker_buy_base": 7901262.8, "taker_buy_quote": 429966.827137 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.05447, "high": 0.05575, "low": 0.05364, "close": 0.0538, "volume": 10038869.5, "close_time": 1753991999999, "quote_volume": 547932.013367, "trades": 12365, "taker_buy_base": 5092243.9, "taker_buy_quote": 278226.635864 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.05379, "high": 0.05379, "low": 0.05159, "close": 0.05175, "volume": 12864015.1, "close_time": 1754006399999, "quote_volume": 676709.08118, "trades": 14947, "taker_buy_base": 5741237.8, "taker_buy_quote": 301603.499898 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.05174, "high": 0.05235, "low": 0.04999, "close": 0.05212, "volume": 20606682.5, "close_time": 1754020799999, "quote_volume": 1053862.682503, "trades": 20967, "taker_buy_base": 10896731.3, "taker_buy_quote": 558088.569893 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.05212, "high": 0.05212, "low": 0.05045, "close": 0.05061, "volume": 11102076.9, "close_time": 1754035199999, "quote_volume": 568270.198446, "trades": 12748, "taker_buy_base": 4901734.6, "taker_buy_quote": 251027.393279 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.0506, "high": 0.0512, "low": 0.04936, "close": 0.05111, "volume": 12609681.6, "close_time": 1754049599999, "quote_volume": 634382.023124, "trades": 13730, "taker_buy_base": 6299945.5, "taker_buy_quote": 317160.255078 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.05107, "high": 0.05195, "low": 0.04965, "close": 0.05146, "volume": 17452793.7, "close_time": 1754063999999, "quote_volume": 891896.22223, "trades": 19709, "taker_buy_base": 8162955.1, "taker_buy_quote": 417282.863732 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.05144, "high": 0.05183, "low": 0.05002, "close": 0.05125, "volume": 15971069.2, "close_time": 1754078399999, "quote_volume": 811378.611895, "trades": 18433, "taker_buy_base": 7289393.9, "taker_buy_quote": 370698.837196 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.05127, "high": 0.05305, "low": 0.04946, "close": 0.05048, "volume": 38922661.6, "close_time": 1754092799999, "quote_volume": 1995920.270841, "trades": 26949, "taker_buy_base": 18816453.1, "taker_buy_quote": 965367.031727 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.05047, "high": 0.05072, "low": 0.05005, "close": 0.05037, "volume": 7092480.3, "close_time": 1754107199999, "quote_volume": 357204.115633, "trades": 7448, "taker_buy_base": 3929827.7, "taker_buy_quote": 198009.953059 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.05037, "high": 0.05093, "low": 0.04876, "close": 0.05025, "volume": 8967363.2, "close_time": 1754121599999, "quote_volume": 445714.524721, "trades": 8879, "taker_buy_base": 3932443.9, "taker_buy_quote": 195665.920034 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.05026, "high": 0.05034, "low": 0.04891, "close": 0.04976, "volume": 7152425.7, "close_time": 1754135999999, "quote_volume": 353897.760904, "trades": 8341, "taker_buy_base": 3623471.8, "taker_buy_quote": 179311.616486 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.04975, "high": 0.05026, "low": 0.04872, "close": 0.04896, "volume": 9477888.1, "close_time": 1754150399999, "quote_volume": 468001.665966, "trades": 11103, "taker_buy_base": 4537456.3, "taker_buy_quote": 224341.617844 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.04896, "high": 0.04933, "low": 0.04721, "close": 0.04809, "volume": 21760143.6, "close_time": 1754164799999, "quote_volume": 1049459.107347, "trades": 19838, "taker_buy_base": 10155699.5, "taker_buy_quote": 489982.418208 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.0481, "high": 0.04893, "low": 0.04801, "close": 0.04845, "volume": 5930050.6, "close_time": 1754179199999, "quote_volume": 287205.473306, "trades": 7762, "taker_buy_base": 3034095.3, "taker_buy_quote": 146942.86635 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.04847, "high": 0.04979, "low": 0.04782, "close": 0.0495, "volume": 6545311.3, "close_time": 1754193599999, "quote_volume": 320688.521672, "trades": 7985, "taker_buy_base": 3238688.8, "taker_buy_quote": 158888.519108 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.04949, "high": 0.05025, "low": 0.04932, "close": 0.05014, "volume": 4082766.4, "close_time": 1754207999999, "quote_volume": 203126.995206, "trades": 3503, "taker_buy_base": 2169113.5, "taker_buy_quote": 107985.803596 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.05013, "high": 0.05102, "low": 0.05, "close": 0.05071, "volume": 5858679.1, "close_time": 1754222399999, "quote_volume": 295579.891725, "trades": 4824, "taker_buy_base": 3367782.7, "taker_buy_quote": 169961.771032 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.05071, "high": 0.05072, "low": 0.04999, "close": 0.05048, "volume": 7252023.3, "close_time": 1754236799999, "quote_volume": 365067.081623, "trades": 5159, "taker_buy_base": 3414216.2, "taker_buy_quote": 171844.422775 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.05047, "high": 0.05123, "low": 0.05031, "close": 0.05079, "volume": 6269618.4, "close_time": 1754251199999, "quote_volume": 318074.431214, "trades": 4960, "taker_buy_base": 3615011.6, "taker_buy_quote": 183500.078085 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.05078, "high": 0.0515, "low": 0.05063, "close": 0.05118, "volume": 4355950.9, "close_time": 1754265599999, "quote_volume": 222583.169347, "trades": 4611, "taker_buy_base": 2286359.9, "taker_buy_quote": 116785.17901 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.05118, "high": 0.05223, "low": 0.05109, "close": 0.0519, "volume": 7175276.6, "close_time": 1754279999999, "quote_volume": 371736.293386, "trades": 6707, "taker_buy_base": 3549135.2, "taker_buy_quote": 183766.566382 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.0519, "high": 0.05224, "low": 0.05163, "close": 0.05198, "volume": 4915950.4, "close_time": 1754294399999, "quote_volume": 255360.399001, "trades": 3887, "taker_buy_base": 1795805.0, "taker_buy_quote": 93348.890535 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.05197, "high": 0.05223, "low": 0.0509, "close": 0.05106, "volume": 7798357.5, "close_time": 1754308799999, "quote_volume": 402301.475114, "trades": 5289, "taker_buy_base": 3225471.0, "taker_buy_quote": 166513.166869 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.05106, "high": 0.05291, "low": 0.05105, "close": 0.05273, "volume": 13716175.4, "close_time": 1754323199999, "quote_volume": 714961.885039, "trades": 10896, "taker_buy_base": 8039979.1, "taker_buy_quote": 419136.513499 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.05272, "high": 0.05478, "low": 0.05263, "close": 0.05368, "volume": 23503395.8, "close_time": 1754337599999, "quote_volume": 1267859.131479, "trades": 16002, "taker_buy_base": 11988452.6, "taker_buy_quote": 646962.501293 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.05369, "high": 0.0549, "low": 0.05365, "close": 0.05471, "volume": 9244478.6, "close_time": 1754351999999, "quote_volume": 503116.055229, "trades": 7907, "taker_buy_base": 4677081.0, "taker_buy_quote": 254781.399682 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.05471, "high": 0.05481, "low": 0.05339, "close": 0.0537, "volume": 6516110.7, "close_time": 1754366399999, "quote_volume": 352277.4474, "trades": 5431, "taker_buy_base": 2432197.3, "taker_buy_quote": 131454.747087 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.0537, "high": 0.05387, "low": 0.05207, "close": 0.05226, "volume": 9850162.2, "close_time": 1754380799999, "quote_volume": 521824.573169, "trades": 8092, "taker_buy_base": 4077903.7, "taker_buy_quote": 215952.588074 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.05226, "high": 0.05416, "low": 0.0521, "close": 0.05402, "volume": 8278980.6, "close_time": 1754395199999, "quote_volume": 440559.3419, "trades": 7119, "taker_buy_base": 3830651.3, "taker_buy_quote": 204293.143141 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.05403, "high": 0.05411, "low": 0.05125, "close": 0.05152, "volume": 18033640.3, "close_time": 1754409599999, "quote_volume": 947801.070598, "trades": 18088, "taker_buy_base": 6849939.4, "taker_buy_quote": 359314.087376 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.0515, "high": 0.05198, "low": 0.05096, "close": 0.05119, "volume": 6374218.3, "close_time": 1754423999999, "quote_volume": 328359.126873, "trades": 9699, "taker_buy_base": 3068353.2, "taker_buy_quote": 158204.01988 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.0512, "high": 0.05181, "low": 0.05046, "close": 0.0516, "volume": 5043354.8, "close_time": 1754438399999, "quote_volume": 258713.219397, "trades": 6262, "taker_buy_base": 2167548.7, "taker_buy_quote": 111222.228162 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.05161, "high": 0.05161, "low": 0.05021, "close": 0.05033, "volume": 7089002.9, "close_time": 1754452799999, "quote_volume": 358981.428225, "trades": 7911, "taker_buy_base": 3338606.1, "taker_buy_quote": 168848.776328 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.05032, "high": 0.05226, "low": 0.05011, "close": 0.05216, "volume": 6242133.3, "close_time": 1754467199999, "quote_volume": 319928.59764, "trades": 7572, "taker_buy_base": 3185561.7, "taker_buy_quote": 163227.234034 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.05214, "high": 0.05223, "low": 0.05122, "close": 0.05137, "volume": 5744810.6, "close_time": 1754481599999, "quote_volume": 296476.109819, "trades": 6185, "taker_buy_base": 2634048.0, "taker_buy_quote": 136034.160599 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.05138, "high": 0.05287, "low": 0.05055, "close": 0.05275, "volume": 10431718.2, "close_time": 1754495999999, "quote_volume": 538471.665945, "trades": 13711, "taker_buy_base": 5227215.1, "taker_buy_quote": 270033.498324 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.05274, "high": 0.05296, "low": 0.05184, "close": 0.05249, "volume": 11424780.7, "close_time": 1754510399999, "quote_volume": 599509.812012, "trades": 9763, "taker_buy_base": 6564959.1, "taker_buy_quote": 344394.441703 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.05251, "high": 0.05259, "low": 0.05157, "close": 0.05208, "volume": 13821519.5, "close_time": 1754524799999, "quote_volume": 719301.397768, "trades": 7298, "taker_buy_base": 7158063.9, "taker_buy_quote": 372532.258349 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.05209, "high": 0.05308, "low": 0.05193, "close": 0.05206, "volume": 10125675.2, "close_time": 1754539199999, "quote_volume": 531281.961894, "trades": 7704, "taker_buy_base": 5302782.7, "taker_buy_quote": 278340.768185 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.05205, "high": 0.05339, "low": 0.05204, "close": 0.05317, "volume": 7794521.2, "close_time": 1754553599999, "quote_volume": 412630.34974, "trades": 8672, "taker_buy_base": 2902876.3, "taker_buy_quote": 153625.62923 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.05318, "high": 0.05475, "low": 0.05306, "close": 0.05467, "volume": 12961747.8, "close_time": 1754567999999, "quote_volume": 698874.546777, "trades": 11347, "taker_buy_base": 6122730.2, "taker_buy_quote": 330024.685716 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.05465, "high": 0.05478, "low": 0.05371, "close": 0.05409, "volume": 10285297.8, "close_time": 1754582399999, "quote_volume": 558249.648537, "trades": 8417, "taker_buy_base": 5300556.8, "taker_buy_quote": 287694.777065 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.0541, "high": 0.05453, "low": 0.05288, "close": 0.05449, "volume": 7462260.0, "close_time": 1754596799999, "quote_volume": 400502.47219, "trades": 8742, "taker_buy_base": 3398706.3, "taker_buy_quote": 182442.295341 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.05448, "high": 0.05566, "low": 0.05442, "close": 0.05554, "volume": 9421653.9, "close_time": 1754611199999, "quote_volume": 519505.030677, "trades": 9412, "taker_buy_base": 4890841.3, "taker_buy_quote": 269737.332818 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.05554, "high": 0.05668, "low": 0.05494, "close": 0.05602, "volume": 15730045.7, "close_time": 1754625599999, "quote_volume": 878325.331042, "trades": 21067, "taker_buy_base": 7795064.7, "taker_buy_quote": 435415.380291 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.05603, "high": 0.05641, "low": 0.05498, "close": 0.05624, "volume": 6331303.1, "close_time": 1754639999999, "quote_volume": 352110.826717, "trades": 7739, "taker_buy_base": 2895939.6, "taker_buy_quote": 161158.060894 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.05623, "high": 0.05675, "low": 0.05573, "close": 0.05626, "volume": 8852858.3, "close_time": 1754654399999, "quote_volume": 496948.81426, "trades": 8305, "taker_buy_base": 4461206.0, "taker_buy_quote": 250520.387061 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.05625, "high": 0.05669, "low": 0.05466, "close": 0.0551, "volume": 16194247.4, "close_time": 1754668799999, "quote_volume": 900121.828849, "trades": 15765, "taker_buy_base": 7787031.1, "taker_buy_quote": 433439.707273 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.05512, "high": 0.05728, "low": 0.05511, "close": 0.0569, "volume": 11126029.6, "close_time": 1754683199999, "quote_volume": 627462.412369, "trades": 11796, "taker_buy_base": 5638195.1, "taker_buy_quote": 317899.05544 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.05689, "high": 0.0572, "low": 0.05654, "close": 0.05675, "volume": 5808872.3, "close_time": 1754697599999, "quote_volume": 330393.1717, "trades": 6065, "taker_buy_base": 2460653.0, "taker_buy_quote": 139912.548303 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.05675, "high": 0.05708, "low": 0.05644, "close": 0.05664, "volume": 4494171.6, "close_time": 1754711999999, "quote_volume": 254995.475598, "trades": 6269, "taker_buy_base": 2658312.9, "taker_buy_quote": 150832.366384 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.05664, "high": 0.05917, "low": 0.05654, "close": 0.05871, "volume": 21201747.1, "close_time": 1754726399999, "quote_volume": 1236861.349826, "trades": 19037, "taker_buy_base": 12388103.9, "taker_buy_quote": 722173.921937 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.05872, "high": 0.05972, "low": 0.0585, "close": 0.05906, "volume": 16047734.4, "close_time": 1754740799999, "quote_volume": 951624.902718, "trades": 12596, "taker_buy_base": 8156095.7, "taker_buy_quote": 483522.309782 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.05907, "high": 0.05967, "low": 0.0581, "close": 0.05886, "volume": 14514235.4, "close_time": 1754755199999, "quote_volume": 853288.334896, "trades": 12407, "taker_buy_base": 5716324.7, "taker_buy_quote": 336273.4563 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.05885, "high": 0.05986, "low": 0.05863, "close": 0.05981, "volume": 14515521.2, "close_time": 1754769599999, "quote_volume": 860061.199986, "trades": 10426, "taker_buy_base": 9216952.0, "taker_buy_quote": 546222.016654 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.05983, "high": 0.06104, "low": 0.05904, "close": 0.05945, "volume": 20351933.2, "close_time": 1754783999999, "quote_volume": 1222365.770675, "trades": 13928, "taker_buy_base": 10681382.4, "taker_buy_quote": 641503.902033 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.05946, "high": 0.06042, "low": 0.05883, "close": 0.05958, "volume": 8490562.4, "close_time": 1754798399999, "quote_volume": 506030.767803, "trades": 12221, "taker_buy_base": 4557299.1, "taker_buy_quote": 271553.514467 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.05959, "high": 0.0602, "low": 0.05726, "close": 0.05734, "volume": 13467331.2, "close_time": 1754812799999, "quote_volume": 789557.762808, "trades": 13909, "taker_buy_base": 5337293.6, "taker_buy_quote": 313392.316336 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.05735, "high": 0.05786, "low": 0.05651, "close": 0.05666, "volume": 13495991.7, "close_time": 1754827199999, "quote_volume": 772101.620982, "trades": 12001, "taker_buy_base": 5528477.3, "taker_buy_quote": 316269.457653 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.05667, "high": 0.05819, "low": 0.05636, "close": 0.05778, "volume": 9008814.0, "close_time": 1754841599999, "quote_volume": 516319.25771, "trades": 12135, "taker_buy_base": 4604282.9, "taker_buy_quote": 264109.835084 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.05777, "high": 0.0595, "low": 0.05768, "close": 0.05891, "volume": 17659876.8, "close_time": 1754855999999, "quote_volume": 1037541.382616, "trades": 14347, "taker_buy_base": 9504642.0, "taker_buy_quote": 558317.662869 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.05892, "high": 0.05911, "low": 0.05759, "close": 0.05862, "volume": 9004098.6, "close_time": 1754870399999, "quote_volume": 525831.532305, "trades": 8439, "taker_buy_base": 3360465.0, "taker_buy_quote": 196427.424223 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.05862, "high": 0.06104, "low": 0.05817, "close": 0.06028, "volume": 13167577.9, "close_time": 1754884799999, "quote_volume": 788469.648272, "trades": 15237, "taker_buy_base": 7426524.0, "taker_buy_quote": 445344.584735 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.06029, "high": 0.06092, "low": 0.05816, "close": 0.05835, "volume": 17228167.9, "close_time": 1754899199999, "quote_volume": 1029040.12044, "trades": 12336, "taker_buy_base": 7854983.1, "taker_buy_quote": 469202.235331 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.05836, "high": 0.05913, "low": 0.05643, "close": 0.05675, "volume": 15643019.3, "close_time": 1754913599999, "quote_volume": 907131.258795, "trades": 14399, "taker_buy_base": 7149308.4, "taker_buy_quote": 414721.325605 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.05676, "high": 0.058, "low": 0.05606, "close": 0.05775, "volume": 17822943.2, "close_time": 1754927999999, "quote_volume": 1015720.144492, "trades": 23534, "taker_buy_base": 8696867.5, "taker_buy_quote": 496147.971913 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.05775, "high": 0.05906, "low": 0.05663, "close": 0.05706, "volume": 13140092.8, "close_time": 1754942399999, "quote_volume": 758753.741861, "trades": 19635, "taker_buy_base": 6274553.7, "taker_buy_quote": 362740.214462 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.05705, "high": 0.05712, "low": 0.0552, "close": 0.05599, "volume": 12307678.4, "close_time": 1754956799999, "quote_volume": 690667.620822, "trades": 13131, "taker_buy_base": 5901454.3, "taker_buy_quote": 331708.513031 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.05599, "high": 0.05727, "low": 0.05586, "close": 0.05646, "volume": 7265401.0, "close_time": 1754971199999, "quote_volume": 411504.85836, "trades": 9556, "taker_buy_base": 4205964.2, "taker_buy_quote": 238293.169089 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.05645, "high": 0.05705, "low": 0.05541, "close": 0.05703, "volume": 9344958.5, "close_time": 1754985599999, "quote_volume": 526924.571057, "trades": 10231, "taker_buy_base": 5409650.5, "taker_buy_quote": 305040.160743 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.05703, "high": 0.05703, "low": 0.05519, "close": 0.05609, "volume": 9963148.3, "close_time": 1754999999999, "quote_volume": 557003.424867, "trades": 11992, "taker_buy_base": 5193303.6, "taker_buy_quote": 290290.231928 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.05607, "high": 0.05933, "low": 0.05564, "close": 0.05916, "volume": 29797280.6, "close_time": 1755014399999, "quote_volume": 1729854.444985, "trades": 31147, "taker_buy_base": 15818452.8, "taker_buy_quote": 918631.703177 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.05916, "high": 0.06033, "low": 0.05904, "close": 0.05993, "volume": 18749292.0, "close_time": 1755028799999, "quote_volume": 1119716.789794, "trades": 17396, "taker_buy_base": 9886173.1, "taker_buy_quote": 590720.026754 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.05993, "high": 0.06097, "low": 0.05938, "close": 0.06009, "volume": 25254895.9, "close_time": 1755043199999, "quote_volume": 1521477.892952, "trades": 15028, "taker_buy_base": 12946116.4, "taker_buy_quote": 779793.71033 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.06008, "high": 0.06081, "low": 0.05903, "close": 0.06033, "volume": 17792993.7, "close_time": 1755057599999, "quote_volume": 1067140.729067, "trades": 16382, "taker_buy_base": 9102707.7, "taker_buy_quote": 545948.589536 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.06032, "high": 0.06184, "low": 0.05942, "close": 0.06182, "volume": 14570996.1, "close_time": 1755071999999, "quote_volume": 881077.855268, "trades": 16660, "taker_buy_base": 7285815.2, "taker_buy_quote": 441252.422688 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.06181, "high": 0.07188, "low": 0.06167, "close": 0.07145, "volume": 153298524.5, "close_time": 1755086399999, "quote_volume": 10272995.587596, "trades": 116395, "taker_buy_base": 87020662.9, "taker_buy_quote": 5835579.544014 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.07144, "high": 0.0721, "low": 0.06788, "close": 0.06956, "volume": 166069314.4, "close_time": 1755100799999, "quote_volume": 11605420.257616, "trades": 121803, "taker_buy_base": 81796153.5, "taker_buy_quote": 5722653.013618 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.06954, "high": 0.0716, "low": 0.06876, "close": 0.07052, "volume": 70834309.3, "close_time": 1755115199999, "quote_volume": 4972604.236115, "trades": 59188, "taker_buy_base": 35821327.9, "taker_buy_quote": 2515729.921252 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.07053, "high": 0.07279, "low": 0.06931, "close": 0.07031, "volume": 69754388.9, "close_time": 1755129599999, "quote_volume": 4964253.276691, "trades": 64173, "taker_buy_base": 37201711.4, "taker_buy_quote": 2650457.189428 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.07032, "high": 0.07218, "low": 0.06837, "close": 0.0719, "volume": 41756030.3, "close_time": 1755143999999, "quote_volume": 2919134.694068, "trades": 38699, "taker_buy_base": 23616314.6, "taker_buy_quote": 1651862.262965 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.0719, "high": 0.07361, "low": 0.06874, "close": 0.06902, "volume": 67341730.9, "close_time": 1755158399999, "quote_volume": 4781594.58985, "trades": 66427, "taker_buy_base": 34376595.6, "taker_buy_quote": 2442891.765109 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.06903, "high": 0.06911, "low": 0.06614, "close": 0.06726, "volume": 43405049.4, "close_time": 1755172799999, "quote_volume": 2929582.527247, "trades": 43966, "taker_buy_base": 19918922.7, "taker_buy_quote": 1345074.174453 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.06726, "high": 0.06746, "low": 0.06276, "close": 0.06466, "volume": 96856257.3, "close_time": 1755187199999, "quote_volume": 6325769.136551, "trades": 116261, "taker_buy_base": 43033638.8, "taker_buy_quote": 2810877.880595 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.06465, "high": 0.0649, "low": 0.06311, "close": 0.06459, "volume": 23159471.1, "close_time": 1755201599999, "quote_volume": 1486242.195767, "trades": 32639, "taker_buy_base": 12276652.0, "taker_buy_quote": 788934.186584 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.06458, "high": 0.06469, "low": 0.06204, "close": 0.06371, "volume": 11210333.9, "close_time": 1755215999999, "quote_volume": 710641.152062, "trades": 17811, "taker_buy_base": 5251581.4, "taker_buy_quote": 332929.784353 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0637, "high": 0.06566, "low": 0.06344, "close": 0.06531, "volume": 12737506.7, "close_time": 1755230399999, "quote_volume": 822369.501189, "trades": 19781, "taker_buy_base": 7176855.3, "taker_buy_quote": 463831.175586 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.0653, "high": 0.0667, "low": 0.06411, "close": 0.06559, "volume": 14682267.4, "close_time": 1755244799999, "quote_volume": 959856.849011, "trades": 18529, "taker_buy_base": 7842622.6, "taker_buy_quote": 514037.960998 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.06558, "high": 0.06614, "low": 0.06381, "close": 0.06428, "volume": 10267901.2, "close_time": 1755259199999, "quote_volume": 663247.213292, "trades": 13557, "taker_buy_base": 5116258.6, "taker_buy_quote": 330478.850095 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.06428, "high": 0.06526, "low": 0.05991, "close": 0.06051, "volume": 34740072.1, "close_time": 1755273599999, "quote_volume": 2171844.024191, "trades": 39371, "taker_buy_base": 16865537.5, "taker_buy_quote": 1053889.959162 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.06051, "high": 0.06192, "low": 0.05963, "close": 0.06097, "volume": 15825209.5, "close_time": 1755287999999, "quote_volume": 963104.193771, "trades": 19172, "taker_buy_base": 8045862.5, "taker_buy_quote": 490025.450792 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.06098, "high": 0.06329, "low": 0.06073, "close": 0.06233, "volume": 8366267.6, "close_time": 1755302399999, "quote_volume": 519664.054867, "trades": 9948, "taker_buy_base": 4555891.2, "taker_buy_quote": 282864.825594 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.06232, "high": 0.0633, "low": 0.06212, "close": 0.06226, "volume": 6458619.5, "close_time": 1755316799999, "quote_volume": 405142.097446, "trades": 8496, "taker_buy_base": 3423099.3, "taker_buy_quote": 214858.920187 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.06227, "high": 0.06299, "low": 0.06143, "close": 0.06202, "volume": 6261614.9, "close_time": 1755331199999, "quote_volume": 388971.894252, "trades": 7823, "taker_buy_base": 2942363.6, "taker_buy_quote": 182856.534803 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.06203, "high": 0.06277, "low": 0.06109, "close": 0.06122, "volume": 9059977.1, "close_time": 1755345599999, "quote_volume": 559786.590281, "trades": 11063, "taker_buy_base": 3777009.6, "taker_buy_quote": 233886.298934 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.06123, "high": 0.06406, "low": 0.06119, "close": 0.06344, "volume": 15783638.3, "close_time": 1755359999999, "quote_volume": 990803.771642, "trades": 16412, "taker_buy_base": 9107442.6, "taker_buy_quote": 572227.318542 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.06343, "high": 0.06419, "low": 0.06305, "close": 0.06382, "volume": 9036194.2, "close_time": 1755374399999, "quote_volume": 574216.811233, "trades": 12576, "taker_buy_base": 4824224.2, "taker_buy_quote": 306812.885912 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.06381, "high": 0.06413, "low": 0.06315, "close": 0.06371, "volume": 5392205.9, "close_time": 1755388799999, "quote_volume": 343350.459323, "trades": 5136, "taker_buy_base": 2479057.5, "taker_buy_quote": 157813.470828 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.06369, "high": 0.06392, "low": 0.06292, "close": 0.06375, "volume": 4981293.0, "close_time": 1755403199999, "quote_volume": 315667.161809, "trades": 5322, "taker_buy_base": 2528491.7, "taker_buy_quote": 160498.387895 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.06374, "high": 0.06563, "low": 0.06361, "close": 0.06548, "volume": 12901135.9, "close_time": 1755417599999, "quote_volume": 834810.65491, "trades": 10085, "taker_buy_base": 6415029.9, "taker_buy_quote": 414927.637843 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.06547, "high": 0.07022, "low": 0.06457, "close": 0.068, "volume": 57739190.9, "close_time": 1755431999999, "quote_volume": 3917442.603448, "trades": 60575, "taker_buy_base": 31669365.8, "taker_buy_quote": 2150530.567941 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.06801, "high": 0.06987, "low": 0.0668, "close": 0.06938, "volume": 27242833.9, "close_time": 1755446399999, "quote_volume": 1865394.584445, "trades": 24489, "taker_buy_base": 12668774.8, "taker_buy_quote": 868262.277513 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.06939, "high": 0.06977, "low": 0.06657, "close": 0.06701, "volume": 17955045.9, "close_time": 1755460799999, "quote_volume": 1223445.743599, "trades": 18996, "taker_buy_base": 7518639.2, "taker_buy_quote": 512316.24076 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.06702, "high": 0.06817, "low": 0.06666, "close": 0.0673, "volume": 8294963.4, "close_time": 1755475199999, "quote_volume": 558866.537933, "trades": 8700, "taker_buy_base": 4555744.3, "taker_buy_quote": 307047.503201 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0673, "high": 0.06767, "low": 0.0636, "close": 0.06474, "volume": 21435827.1, "close_time": 1755489599999, "quote_volume": 1406563.172857, "trades": 23775, "taker_buy_base": 8932420.1, "taker_buy_quote": 586777.285387 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.06473, "high": 0.06565, "low": 0.06328, "close": 0.0638, "volume": 19086440.3, "close_time": 1755503999999, "quote_volume": 1229330.357277, "trades": 16180, "taker_buy_base": 10268902.2, "taker_buy_quote": 661656.617989 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.06379, "high": 0.0646, "low": 0.06295, "close": 0.06374, "volume": 14884759.1, "close_time": 1755518399999, "quote_volume": 948896.742583, "trades": 13413, "taker_buy_base": 7377697.6, "taker_buy_quote": 470140.827157 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.06373, "high": 0.06695, "low": 0.06354, "close": 0.06601, "volume": 25964148.0, "close_time": 1755532799999, "quote_volume": 1702702.051811, "trades": 26509, "taker_buy_base": 13511051.4, "taker_buy_quote": 886467.041649 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.06601, "high": 0.06656, "low": 0.06459, "close": 0.06489, "volume": 10568873.8, "close_time": 1755547199999, "quote_volume": 689803.129924, "trades": 13806, "taker_buy_base": 4895034.0, "taker_buy_quote": 319416.612911 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.06488, "high": 0.06609, "low": 0.06401, "close": 0.06425, "volume": 8017179.4, "close_time": 1755561599999, "quote_volume": 521803.417002, "trades": 7926, "taker_buy_base": 3319826.3, "taker_buy_quote": 216119.314388 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.06426, "high": 0.06553, "low": 0.06234, "close": 0.0627, "volume": 15302487.2, "close_time": 1755575999999, "quote_volume": 978428.415587, "trades": 17428, "taker_buy_base": 7443121.7, "taker_buy_quote": 477314.928491 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.06267, "high": 0.06365, "low": 0.06214, "close": 0.06297, "volume": 11585759.4, "close_time": 1755590399999, "quote_volume": 728282.035616, "trades": 12660, "taker_buy_base": 6357117.4, "taker_buy_quote": 399507.179592 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.06297, "high": 0.06465, "low": 0.06224, "close": 0.06465, "volume": 10034666.3, "close_time": 1755604799999, "quote_volume": 639336.270792, "trades": 10139, "taker_buy_base": 5507580.3, "taker_buy_quote": 351385.869753 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.06465, "high": 0.06473, "low": 0.06188, "close": 0.06279, "volume": 19246242.9, "close_time": 1755619199999, "quote_volume": 1214729.009721, "trades": 21990, "taker_buy_base": 8896806.2, "taker_buy_quote": 561848.40911 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.06279, "high": 0.06287, "low": 0.06116, "close": 0.06162, "volume": 12202889.5, "close_time": 1755633599999, "quote_volume": 757194.470556, "trades": 16084, "taker_buy_base": 5091787.5, "taker_buy_quote": 315901.407067 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.06162, "high": 0.06236, "low": 0.06095, "close": 0.06107, "volume": 6341225.0, "close_time": 1755647999999, "quote_volume": 391186.185086, "trades": 8189, "taker_buy_base": 2730972.2, "taker_buy_quote": 168704.669936 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.06107, "high": 0.06233, "low": 0.06051, "close": 0.06166, "volume": 6904860.5, "close_time": 1755662399999, "quote_volume": 423949.513656, "trades": 9556, "taker_buy_base": 3416919.3, "taker_buy_quote": 209879.067887 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.06167, "high": 0.06262, "low": 0.06167, "close": 0.06218, "volume": 6818061.4, "close_time": 1755676799999, "quote_volume": 423753.666712, "trades": 6850, "taker_buy_base": 3900586.5, "taker_buy_quote": 242532.368893 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.0622, "high": 0.06337, "low": 0.06049, "close": 0.06141, "volume": 13877472.7, "close_time": 1755691199999, "quote_volume": 862792.905241, "trades": 10774, "taker_buy_base": 7538213.2, "taker_buy_quote": 469842.39607 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.06143, "high": 0.06483, "low": 0.0598, "close": 0.06258, "volume": 23819413.8, "close_time": 1755705599999, "quote_volume": 1485307.521843, "trades": 26120, "taker_buy_base": 11766322.3, "taker_buy_quote": 735721.996617 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.06259, "high": 0.06472, "low": 0.06252, "close": 0.06439, "volume": 18518046.0, "close_time": 1755719999999, "quote_volume": 1178181.244229, "trades": 18153, "taker_buy_base": 9857601.2, "taker_buy_quote": 627172.830041 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.0644, "high": 0.06453, "low": 0.06332, "close": 0.06363, "volume": 8313967.8, "close_time": 1755734399999, "quote_volume": 531043.211467, "trades": 7342, "taker_buy_base": 3523485.0, "taker_buy_quote": 225299.7057 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.06362, "high": 0.06401, "low": 0.06225, "close": 0.06288, "volume": 9719875.5, "close_time": 1755748799999, "quote_volume": 613468.250311, "trades": 8573, "taker_buy_base": 5392977.3, "taker_buy_quote": 340410.231629 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.06288, "high": 0.06338, "low": 0.06186, "close": 0.06229, "volume": 7336591.5, "close_time": 1755763199999, "quote_volume": 459377.070029, "trades": 6679, "taker_buy_base": 3712428.0, "taker_buy_quote": 232990.039742 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.0623, "high": 0.06237, "low": 0.06121, "close": 0.06143, "volume": 10561139.0, "close_time": 1755777599999, "quote_volume": 650626.994919, "trades": 8503, "taker_buy_base": 4949830.9, "taker_buy_quote": 304944.975338 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.06142, "high": 0.06212, "low": 0.06039, "close": 0.06048, "volume": 12416417.1, "close_time": 1755791999999, "quote_volume": 760350.201413, "trades": 14352, "taker_buy_base": 5947894.4, "taker_buy_quote": 364564.901892 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.06049, "high": 0.06125, "low": 0.06001, "close": 0.06021, "volume": 7066248.4, "close_time": 1755806399999, "quote_volume": 427401.493168, "trades": 8444, "taker_buy_base": 3314810.6, "taker_buy_quote": 200753.720278 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.06022, "high": 0.06151, "low": 0.05995, "close": 0.06059, "volume": 4508424.9, "close_time": 1755820799999, "quote_volume": 273562.92693, "trades": 4817, "taker_buy_base": 2133938.6, "taker_buy_quote": 129573.344215 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.06059, "high": 0.0622, "low": 0.06017, "close": 0.0609, "volume": 7776799.4, "close_time": 1755835199999, "quote_volume": 475663.541665, "trades": 8093, "taker_buy_base": 4104146.4, "taker_buy_quote": 250951.064854 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.0609, "high": 0.06165, "low": 0.0604, "close": 0.06131, "volume": 7288340.1, "close_time": 1755849599999, "quote_volume": 444870.390953, "trades": 8517, "taker_buy_base": 3373622.9, "taker_buy_quote": 206060.804958 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.06132, "high": 0.06187, "low": 0.0598, "close": 0.05984, "volume": 8037091.4, "close_time": 1755863999999, "quote_volume": 488595.554147, "trades": 8894, "taker_buy_base": 3268696.9, "taker_buy_quote": 199019.61757 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.05986, "high": 0.06571, "low": 0.05774, "close": 0.06476, "volume": 59164709.4, "close_time": 1755878399999, "quote_volume": 3677111.537405, "trades": 56013, "taker_buy_base": 29275193.4, "taker_buy_quote": 1824714.012893 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.06478, "high": 0.06884, "low": 0.06478, "close": 0.06857, "volume": 35329992.6, "close_time": 1755892799999, "quote_volume": 2360504.207494, "trades": 34860, "taker_buy_base": 18122594.9, "taker_buy_quote": 1210500.69673 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.06859, "high": 0.07128, "low": 0.06843, "close": 0.06939, "volume": 38760742.2, "close_time": 1755907199999, "quote_volume": 2712617.786624, "trades": 40627, "taker_buy_base": 17671007.5, "taker_buy_quote": 1237233.131781 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.06942, "high": 0.06973, "low": 0.06635, "close": 0.06646, "volume": 11822419.1, "close_time": 1755921599999, "quote_volume": 802756.000829, "trades": 14037, "taker_buy_base": 5393282.1, "taker_buy_quote": 366817.217511 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.06645, "high": 0.06828, "low": 0.06603, "close": 0.06621, "volume": 12199350.6, "close_time": 1755935999999, "quote_volume": 819324.390504, "trades": 11680, "taker_buy_base": 4878798.3, "taker_buy_quote": 327793.68353 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.06622, "high": 0.06698, "low": 0.06571, "close": 0.06596, "volume": 13118404.5, "close_time": 1755950399999, "quote_volume": 870881.982647, "trades": 10400, "taker_buy_base": 6692365.0, "taker_buy_quote": 444633.1788 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.06597, "high": 0.0666, "low": 0.06555, "close": 0.06637, "volume": 12961387.1, "close_time": 1755964799999, "quote_volume": 856098.155871, "trades": 10182, "taker_buy_base": 6881507.0, "taker_buy_quote": 454818.281774 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.06635, "high": 0.07148, "low": 0.06607, "close": 0.07135, "volume": 37966199.2, "close_time": 1755979199999, "quote_volume": 2618950.042275, "trades": 27893, "taker_buy_base": 19868053.1, "taker_buy_quote": 1370014.08246 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.07136, "high": 0.07159, "low": 0.06808, "close": 0.06873, "volume": 28151656.0, "close_time": 1755993599999, "quote_volume": 1946319.456502, "trades": 17946, "taker_buy_base": 10726641.4, "taker_buy_quote": 742660.413932 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.06874, "high": 0.06955, "low": 0.06701, "close": 0.06737, "volume": 12629699.4, "close_time": 1756007999999, "quote_volume": 862593.28692, "trades": 11174, "taker_buy_base": 5914161.6, "taker_buy_quote": 404956.169369 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.06736, "high": 0.06758, "low": 0.06574, "close": 0.06621, "volume": 11080495.2, "close_time": 1756022399999, "quote_volume": 737417.262798, "trades": 9009, "taker_buy_base": 5570479.5, "taker_buy_quote": 370600.023451 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.06625, "high": 0.06688, "low": 0.06458, "close": 0.06533, "volume": 18554411.1, "close_time": 1756036799999, "quote_volume": 1216902.628735, "trades": 12153, "taker_buy_base": 6409722.7, "taker_buy_quote": 421045.737088 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.06534, "high": 0.0705, "low": 0.0652, "close": 0.06878, "volume": 58630820.7, "close_time": 1756051199999, "quote_volume": 3996169.377983, "trades": 50956, "taker_buy_base": 34073238.0, "taker_buy_quote": 2324886.02548 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.06878, "high": 0.0726, "low": 0.06715, "close": 0.06914, "volume": 80883278.2, "close_time": 1756065599999, "quote_volume": 5675420.618794, "trades": 85843, "taker_buy_base": 37957304.6, "taker_buy_quote": 2666682.8156 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.06915, "high": 0.0703, "low": 0.06717, "close": 0.06783, "volume": 29513605.0, "close_time": 1756079999999, "quote_volume": 2029903.847192, "trades": 31614, "taker_buy_base": 12004219.9, "taker_buy_quote": 826733.846434 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.06783, "high": 0.06963, "low": 0.06636, "close": 0.06791, "volume": 25508992.7, "close_time": 1756094399999, "quote_volume": 1734253.071125, "trades": 23107, "taker_buy_base": 14134665.7, "taker_buy_quote": 959606.938246 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.06791, "high": 0.06801, "low": 0.06417, "close": 0.06438, "volume": 22954634.9, "close_time": 1756108799999, "quote_volume": 1510583.3359, "trades": 24652, "taker_buy_base": 9511821.4, "taker_buy_quote": 626660.300152 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.06437, "high": 0.065, "low": 0.06279, "close": 0.06365, "volume": 18605017.6, "close_time": 1756123199999, "quote_volume": 1186790.377441, "trades": 18636, "taker_buy_base": 10144405.9, "taker_buy_quote": 646447.28457 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.06364, "high": 0.06541, "low": 0.06316, "close": 0.06328, "volume": 25478980.7, "close_time": 1756137599999, "quote_volume": 1636537.504848, "trades": 27713, "taker_buy_base": 13720685.3, "taker_buy_quote": 881522.899202 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.06327, "high": 0.06406, "low": 0.06119, "close": 0.06142, "volume": 19397005.2, "close_time": 1756151999999, "quote_volume": 1213708.966923, "trades": 21882, "taker_buy_base": 9125616.3, "taker_buy_quote": 571791.422215 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.06143, "high": 0.06302, "low": 0.05984, "close": 0.06114, "volume": 27818371.9, "close_time": 1756166399999, "quote_volume": 1705269.182038, "trades": 31568, "taker_buy_base": 13952223.3, "taker_buy_quote": 853978.892492 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.06115, "high": 0.06219, "low": 0.06072, "close": 0.06161, "volume": 12376372.5, "close_time": 1756180799999, "quote_volume": 761090.437477, "trades": 16844, "taker_buy_base": 6921469.5, "taker_buy_quote": 425633.725177 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.06162, "high": 0.06274, "low": 0.06138, "close": 0.06232, "volume": 9569593.8, "close_time": 1756195199999, "quote_volume": 593784.208777, "trades": 9962, "taker_buy_base": 4697295.2, "taker_buy_quote": 291541.893124 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.06231, "high": 0.06234, "low": 0.06123, "close": 0.06166, "volume": 9163682.6, "close_time": 1756209599999, "quote_volume": 566310.181637, "trades": 10255, "taker_buy_base": 5083066.1, "taker_buy_quote": 314106.61801 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.06166, "high": 0.0634, "low": 0.0612, "close": 0.06185, "volume": 20716314.7, "close_time": 1756223999999, "quote_volume": 1288979.339981, "trades": 26838, "taker_buy_base": 9993931.5, "taker_buy_quote": 622006.717293 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.06185, "high": 0.06335, "low": 0.06138, "close": 0.06325, "volume": 10063021.0, "close_time": 1756238399999, "quote_volume": 625706.894523, "trades": 10814, "taker_buy_base": 5217554.6, "taker_buy_quote": 324973.859392 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.06324, "high": 0.06345, "low": 0.06247, "close": 0.06265, "volume": 10099336.8, "close_time": 1756252799999, "quote_volume": 635901.858364, "trades": 8429, "taker_buy_base": 5063334.8, "taker_buy_quote": 318802.47974 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.06264, "high": 0.06264, "low": 0.06112, "close": 0.06207, "volume": 9822495.9, "close_time": 1756267199999, "quote_volume": 606970.426769, "trades": 10399, "taker_buy_base": 4533921.4, "taker_buy_quote": 280431.293808 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.06206, "high": 0.06294, "low": 0.06128, "close": 0.06152, "volume": 12271603.1, "close_time": 1756281599999, "quote_volume": 763725.254126, "trades": 12139, "taker_buy_base": 6895636.6, "taker_buy_quote": 429444.415974 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.06153, "high": 0.06237, "low": 0.06112, "close": 0.06208, "volume": 10741999.2, "close_time": 1756295999999, "quote_volume": 664085.645428, "trades": 9642, "taker_buy_base": 5472795.0, "taker_buy_quote": 338292.865557 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.06207, "high": 0.06329, "low": 0.06131, "close": 0.06305, "volume": 17005777.5, "close_time": 1756310399999, "quote_volume": 1061126.984968, "trades": 21567, "taker_buy_base": 8455162.4, "taker_buy_quote": 527661.521464 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.06306, "high": 0.06313, "low": 0.06149, "close": 0.06183, "volume": 12726951.1, "close_time": 1756324799999, "quote_volume": 794086.704586, "trades": 14031, "taker_buy_base": 6327217.9, "taker_buy_quote": 394811.955393 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.06182, "high": 0.06268, "low": 0.0603, "close": 0.06081, "volume": 24560666.0, "close_time": 1756339199999, "quote_volume": 1511895.939161, "trades": 22475, "taker_buy_base": 10583591.4, "taker_buy_quote": 650859.191676 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0608, "high": 0.06168, "low": 0.06037, "close": 0.06147, "volume": 6734118.4, "close_time": 1756353599999, "quote_volume": 411803.319339, "trades": 10315, "taker_buy_base": 3973334.3, "taker_buy_quote": 242959.339668 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.06146, "high": 0.06235, "low": 0.06122, "close": 0.0622, "volume": 8892061.9, "close_time": 1756367999999, "quote_volume": 550099.994721, "trades": 9615, "taker_buy_base": 4717755.2, "taker_buy_quote": 291939.708156 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.0622, "high": 0.06301, "low": 0.06201, "close": 0.06271, "volume": 14236941.7, "close_time": 1756382399999, "quote_volume": 890663.339059, "trades": 11922, "taker_buy_base": 5755817.7, "taker_buy_quote": 360226.914325 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.06272, "high": 0.0688, "low": 0.0626, "close": 0.06297, "volume": 94971509.0, "close_time": 1756396799999, "quote_volume": 6182934.241303, "trades": 74971, "taker_buy_base": 46552666.4, "taker_buy_quote": 3033406.972982 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.06299, "high": 0.06345, "low": 0.06137, "close": 0.06137, "volume": 17764254.8, "close_time": 1756411199999, "quote_volume": 1107562.780704, "trades": 15686, "taker_buy_base": 8373203.9, "taker_buy_quote": 522944.826182 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.06138, "high": 0.06408, "low": 0.06133, "close": 0.06391, "volume": 11885905.0, "close_time": 1756425599999, "quote_volume": 749538.408236, "trades": 11727, "taker_buy_base": 6634066.0, "taker_buy_quote": 418079.553729 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.06391, "high": 0.06431, "low": 0.0629, "close": 0.06344, "volume": 7361529.7, "close_time": 1756439999999, "quote_volume": 466845.786817, "trades": 11204, "taker_buy_base": 3482479.4, "taker_buy_quote": 220784.458534 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.06343, "high": 0.06448, "low": 0.06146, "close": 0.06153, "volume": 44082489.1, "close_time": 1756454399999, "quote_volume": 2789916.582011, "trades": 62932, "taker_buy_base": 20460505.0, "taker_buy_quote": 1295248.589091 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.06153, "high": 0.06185, "low": 0.06018, "close": 0.06076, "volume": 19034236.7, "close_time": 1756468799999, "quote_volume": 1160535.648704, "trades": 16420, "taker_buy_base": 10336579.8, "taker_buy_quote": 630265.021139 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.06077, "high": 0.06279, "low": 0.0596, "close": 0.06047, "volume": 25133091.7, "close_time": 1756483199999, "quote_volume": 1535577.703459, "trades": 27321, "taker_buy_base": 12279406.3, "taker_buy_quote": 749987.061258 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.06047, "high": 0.06072, "low": 0.05891, "close": 0.05992, "volume": 14031217.5, "close_time": 1756497599999, "quote_volume": 836565.458882, "trades": 16200, "taker_buy_base": 5946567.9, "taker_buy_quote": 355053.30495 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.05992, "high": 0.06081, "low": 0.05921, "close": 0.06044, "volume": 9550550.7, "close_time": 1756511999999, "quote_volume": 574118.208372, "trades": 9443, "taker_buy_base": 4837926.8, "taker_buy_quote": 290833.540348 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.06045, "high": 0.06081, "low": 0.05866, "close": 0.06011, "volume": 12112408.3, "close_time": 1756526399999, "quote_volume": 723904.723, "trades": 8613, "taker_buy_base": 4929037.8, "taker_buy_quote": 294645.854427 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.06014, "high": 0.06181, "low": 0.06, "close": 0.06166, "volume": 10008068.3, "close_time": 1756540799999, "quote_volume": 609751.748954, "trades": 7240, "taker_buy_base": 6147958.5, "taker_buy_quote": 374595.339158 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.06169, "high": 0.06174, "low": 0.06066, "close": 0.06112, "volume": 10021943.6, "close_time": 1756555199999, "quote_volume": 613173.035799, "trades": 7217, "taker_buy_base": 4389619.5, "taker_buy_quote": 268636.248996 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.06114, "high": 0.06114, "low": 0.05983, "close": 0.06071, "volume": 10443250.7, "close_time": 1756569599999, "quote_volume": 630667.065899, "trades": 7895, "taker_buy_base": 5292811.9, "taker_buy_quote": 319891.660794 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.06071, "high": 0.06071, "low": 0.05996, "close": 0.06043, "volume": 4823965.9, "close_time": 1756583999999, "quote_volume": 290378.844046, "trades": 5152, "taker_buy_base": 2095756.7, "taker_buy_quote": 126199.843821 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.06043, "high": 0.06051, "low": 0.05982, "close": 0.06023, "volume": 3312399.5, "close_time": 1756598399999, "quote_volume": 199290.353304, "trades": 3748, "taker_buy_base": 1541620.5, "taker_buy_quote": 92783.73711 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.06024, "high": 0.06125, "low": 0.06024, "close": 0.06102, "volume": 6208096.1, "close_time": 1756612799999, "quote_volume": 377672.128988, "trades": 6362, "taker_buy_base": 3501050.4, "taker_buy_quote": 212856.696504 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.06104, "high": 0.06106, "low": 0.0598, "close": 0.05984, "volume": 5679463.3, "close_time": 1756627199999, "quote_volume": 342067.493298, "trades": 3890, "taker_buy_base": 2529711.8, "taker_buy_quote": 152579.146445 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.05984, "high": 0.06065, "low": 0.05947, "close": 0.0602, "volume": 9598535.7, "close_time": 1756641599999, "quote_volume": 575666.56844, "trades": 6503, "taker_buy_base": 4670209.8, "taker_buy_quote": 280247.810275 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.06019, "high": 0.06022, "low": 0.05906, "close": 0.05964, "volume": 10405176.4, "close_time": 1756655999999, "quote_volume": 620735.384877, "trades": 7732, "taker_buy_base": 5051697.2, "taker_buy_quote": 301413.132944 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.05964, "high": 0.06018, "low": 0.05921, "close": 0.05945, "volume": 7475428.8, "close_time": 1756670399999, "quote_volume": 445518.251642, "trades": 5672, "taker_buy_base": 3875594.3, "taker_buy_quote": 230940.809574 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.05945, "high": 0.06018, "low": 0.05845, "close": 0.05849, "volume": 7162790.6, "close_time": 1756684799999, "quote_volume": 425217.902045, "trades": 5854, "taker_buy_base": 3417597.3, "taker_buy_quote": 203243.617606 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.05847, "high": 0.05865, "low": 0.05698, "close": 0.05749, "volume": 11871844.7, "close_time": 1756699199999, "quote_volume": 686057.529274, "trades": 12721, "taker_buy_base": 5308232.7, "taker_buy_quote": 306783.690484 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.05748, "high": 0.05872, "low": 0.05628, "close": 0.05869, "volume": 14916813.0, "close_time": 1756713599999, "quote_volume": 851941.400603, "trades": 12478, "taker_buy_base": 6419470.6, "taker_buy_quote": 366638.390543 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.05873, "high": 0.05963, "low": 0.0571, "close": 0.0573, "volume": 16333502.3, "close_time": 1756727999999, "quote_volume": 955588.423274, "trades": 14540, "taker_buy_base": 8393235.3, "taker_buy_quote": 491214.944082 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.05732, "high": 0.05791, "low": 0.05653, "close": 0.05657, "volume": 16575910.1, "close_time": 1756742399999, "quote_volume": 947923.744871, "trades": 12866, "taker_buy_base": 8555115.8, "taker_buy_quote": 489506.142297 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.05659, "high": 0.05689, "low": 0.05594, "close": 0.05673, "volume": 11176875.8, "close_time": 1756756799999, "quote_volume": 630937.602909, "trades": 10944, "taker_buy_base": 5671828.4, "taker_buy_quote": 320355.925898 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.05674, "high": 0.05677, "low": 0.05301, "close": 0.05462, "volume": 30425120.0, "close_time": 1756771199999, "quote_volume": 1666145.707161, "trades": 18663, "taker_buy_base": 14334321.1, "taker_buy_quote": 783447.985305 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.05461, "high": 0.05622, "low": 0.05449, "close": 0.05612, "volume": 18358442.7, "close_time": 1756785599999, "quote_volume": 1014551.832695, "trades": 13106, "taker_buy_base": 9035193.2, "taker_buy_quote": 498910.746491 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.05613, "high": 0.0567, "low": 0.05566, "close": 0.05579, "volume": 10655665.4, "close_time": 1756799999999, "quote_volume": 600320.400753, "trades": 8115, "taker_buy_base": 4997331.0, "taker_buy_quote": 281626.123932 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.0558, "high": 0.05622, "low": 0.05538, "close": 0.05583, "volume": 11144503.4, "close_time": 1756814399999, "quote_volume": 623178.074281, "trades": 7495, "taker_buy_base": 5536750.5, "taker_buy_quote": 309766.268992 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.05582, "high": 0.05693, "low": 0.05452, "close": 0.05496, "volume": 19452168.2, "close_time": 1756828799999, "quote_volume": 1086883.58809, "trades": 19407, "taker_buy_base": 9656627.0, "taker_buy_quote": 539466.283484 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.05495, "high": 0.05589, "low": 0.05488, "close": 0.05552, "volume": 8516533.7, "close_time": 1756843199999, "quote_volume": 472103.345093, "trades": 9628, "taker_buy_base": 4276721.4, "taker_buy_quote": 237115.114279 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.05551, "high": 0.0568, "low": 0.05542, "close": 0.05664, "volume": 12643691.7, "close_time": 1756857599999, "quote_volume": 712810.034206, "trades": 8050, "taker_buy_base": 6603439.5, "taker_buy_quote": 372176.828513 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.05665, "high": 0.0572, "low": 0.05602, "close": 0.05702, "volume": 6202778.6, "close_time": 1756871999999, "quote_volume": 351707.740647, "trades": 6169, "taker_buy_base": 2976908.8, "taker_buy_quote": 168911.353977 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.05701, "high": 0.05701, "low": 0.0558, "close": 0.0562, "volume": 8719224.7, "close_time": 1756886399999, "quote_volume": 490220.175358, "trades": 6185, "taker_buy_base": 4067727.1, "taker_buy_quote": 228613.947085 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.05619, "high": 0.0578, "low": 0.05583, "close": 0.05718, "volume": 13779215.6, "close_time": 1756900799999, "quote_volume": 784433.57661, "trades": 9723, "taker_buy_base": 7571206.4, "taker_buy_quote": 430790.306735 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.05718, "high": 0.05881, "low": 0.05685, "close": 0.0582, "volume": 21109409.7, "close_time": 1756915199999, "quote_volume": 1221076.715031, "trades": 16220, "taker_buy_base": 10101175.1, "taker_buy_quote": 584602.2358 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.05822, "high": 0.05857, "low": 0.05754, "close": 0.05816, "volume": 8705727.3, "close_time": 1756929599999, "quote_volume": 505348.876951, "trades": 8119, "taker_buy_base": 3908317.0, "taker_buy_quote": 226879.224873 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.05817, "high": 0.0585, "low": 0.05786, "close": 0.0579, "volume": 8187116.2, "close_time": 1756943999999, "quote_volume": 476045.155397, "trades": 5021, "taker_buy_base": 2896777.3, "taker_buy_quote": 168468.121208 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.05791, "high": 0.05821, "low": 0.05653, "close": 0.05657, "volume": 6685787.7, "close_time": 1756958399999, "quote_volume": 383230.054166, "trades": 5964, "taker_buy_base": 3013470.1, "taker_buy_quote": 172958.254237 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.05656, "high": 0.05689, "low": 0.05562, "close": 0.05588, "volume": 8723408.8, "close_time": 1756972799999, "quote_volume": 489214.422516, "trades": 7227, "taker_buy_base": 4669789.8, "taker_buy_quote": 261782.717965 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.05587, "high": 0.05658, "low": 0.05579, "close": 0.05601, "volume": 7624920.7, "close_time": 1756987199999, "quote_volume": 428396.709703, "trades": 5630, "taker_buy_base": 4151100.3, "taker_buy_quote": 233248.275262 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.056, "high": 0.05627, "low": 0.05451, "close": 0.05466, "volume": 14085610.2, "close_time": 1757001599999, "quote_volume": 779325.494234, "trades": 10917, "taker_buy_base": 6316276.5, "taker_buy_quote": 349507.093827 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.05465, "high": 0.0551, "low": 0.05426, "close": 0.05453, "volume": 7782820.9, "close_time": 1757015999999, "quote_volume": 425701.084315, "trades": 7212, "taker_buy_base": 4122192.9, "taker_buy_quote": 225494.741199 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.05455, "high": 0.0557, "low": 0.05449, "close": 0.05477, "volume": 5304774.2, "close_time": 1757030399999, "quote_volume": 292575.334137, "trades": 4827, "taker_buy_base": 2530499.0, "taker_buy_quote": 139543.979276 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.05476, "high": 0.05556, "low": 0.05473, "close": 0.05555, "volume": 4481978.4, "close_time": 1757044799999, "quote_volume": 247770.720628, "trades": 4894, "taker_buy_base": 2558726.9, "taker_buy_quote": 141460.382472 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.05556, "high": 0.05704, "low": 0.05536, "close": 0.05684, "volume": 11153491.3, "close_time": 1757059199999, "quote_volume": 626111.841011, "trades": 7316, "taker_buy_base": 6375180.1, "taker_buy_quote": 357918.718648 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.05685, "high": 0.05687, "low": 0.05598, "close": 0.05653, "volume": 9287509.6, "close_time": 1757073599999, "quote_volume": 523819.740299, "trades": 6909, "taker_buy_base": 4489036.2, "taker_buy_quote": 253155.07933 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.05655, "high": 0.05785, "low": 0.05543, "close": 0.05593, "volume": 30296878.4, "close_time": 1757087999999, "quote_volume": 1718904.213103, "trades": 26366, "taker_buy_base": 14461109.9, "taker_buy_quote": 820719.973627 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.05592, "high": 0.05636, "low": 0.05528, "close": 0.05625, "volume": 6712991.1, "close_time": 1757102399999, "quote_volume": 375265.967718, "trades": 6588, "taker_buy_base": 3444905.7, "taker_buy_quote": 192573.35989 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.05626, "high": 0.0567, "low": 0.05594, "close": 0.05611, "volume": 7454438.0, "close_time": 1757116799999, "quote_volume": 419615.15492, "trades": 6446, "taker_buy_base": 3661526.6, "taker_buy_quote": 206188.576148 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.05611, "high": 0.05643, "low": 0.05585, "close": 0.05621, "volume": 4580592.0, "close_time": 1757131199999, "quote_volume": 257404.627379, "trades": 4295, "taker_buy_base": 2365964.3, "taker_buy_quote": 132971.680772 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.0562, "high": 0.05621, "low": 0.05551, "close": 0.05596, "volume": 4696629.7, "close_time": 1757145599999, "quote_volume": 262101.117148, "trades": 4431, "taker_buy_base": 2244837.1, "taker_buy_quote": 125275.264339 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.05595, "high": 0.05599, "low": 0.05542, "close": 0.0559, "volume": 4443245.5, "close_time": 1757159999999, "quote_volume": 247481.871538, "trades": 4334, "taker_buy_base": 2424270.7, "taker_buy_quote": 135028.163947 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.05589, "high": 0.0564, "low": 0.05555, "close": 0.05566, "volume": 5565113.6, "close_time": 1757174399999, "quote_volume": 311073.582016, "trades": 4768, "taker_buy_base": 2675553.9, "taker_buy_quote": 149479.702991 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.05566, "high": 0.05618, "low": 0.0553, "close": 0.0554, "volume": 6613183.8, "close_time": 1757188799999, "quote_volume": 368581.372428, "trades": 5159, "taker_buy_base": 3515038.6, "taker_buy_quote": 195909.42281 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.05539, "high": 0.05638, "low": 0.05538, "close": 0.05621, "volume": 4494057.7, "close_time": 1757203199999, "quote_volume": 251746.794703, "trades": 4257, "taker_buy_base": 2586101.2, "taker_buy_quote": 144946.3581 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0562, "high": 0.05766, "low": 0.0562, "close": 0.05713, "volume": 8620543.3, "close_time": 1757217599999, "quote_volume": 491781.362526, "trades": 7586, "taker_buy_base": 5066942.5, "taker_buy_quote": 288959.277153 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.05714, "high": 0.05787, "low": 0.0565, "close": 0.05665, "volume": 9024712.4, "close_time": 1757231999999, "quote_volume": 515577.051156, "trades": 6144, "taker_buy_base": 3864285.6, "taker_buy_quote": 221097.974049 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.05666, "high": 0.05732, "low": 0.05659, "close": 0.05727, "volume": 5047938.0, "close_time": 1757246399999, "quote_volume": 287877.368974, "trades": 5070, "taker_buy_base": 2998312.5, "taker_buy_quote": 171046.570703 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.05727, "high": 0.05748, "low": 0.0568, "close": 0.05696, "volume": 6226765.5, "close_time": 1757260799999, "quote_volume": 355336.902064, "trades": 6250, "taker_buy_base": 2790528.8, "taker_buy_quote": 159317.309012 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.05696, "high": 0.05707, "low": 0.05632, "close": 0.05679, "volume": 5080274.5, "close_time": 1757275199999, "quote_volume": 287830.980504, "trades": 4604, "taker_buy_base": 2089608.1, "taker_buy_quote": 118395.708923 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.05678, "high": 0.0581, "low": 0.05639, "close": 0.05721, "volume": 9872416.3, "close_time": 1757289599999, "quote_volume": 565066.395722, "trades": 7790, "taker_buy_base": 4405859.6, "taker_buy_quote": 252217.630789 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.05722, "high": 0.05848, "low": 0.05695, "close": 0.05822, "volume": 6682551.1, "close_time": 1757303999999, "quote_volume": 385735.157489, "trades": 7377, "taker_buy_base": 4025251.0, "taker_buy_quote": 232493.368043 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.05822, "high": 0.05849, "low": 0.05758, "close": 0.05776, "volume": 8984761.0, "close_time": 1757318399999, "quote_volume": 521315.726919, "trades": 9012, "taker_buy_base": 4665030.0, "taker_buy_quote": 270739.073876 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.05776, "high": 0.05912, "low": 0.05775, "close": 0.05864, "volume": 17584956.7, "close_time": 1757332799999, "quote_volume": 1027981.534777, "trades": 13590, "taker_buy_base": 8548748.1, "taker_buy_quote": 499319.021085 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.05864, "high": 0.0598, "low": 0.05836, "close": 0.05959, "volume": 14344028.6, "close_time": 1757347199999, "quote_volume": 846735.0888, "trades": 13553, "taker_buy_base": 7041533.9, "taker_buy_quote": 415617.978347 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.05958, "high": 0.05984, "low": 0.05826, "close": 0.05842, "volume": 10461631.0, "close_time": 1757361599999, "quote_volume": 617348.552327, "trades": 11006, "taker_buy_base": 5265783.4, "taker_buy_quote": 310910.118817 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.05843, "high": 0.05959, "low": 0.05818, "close": 0.05943, "volume": 6119202.0, "close_time": 1757375999999, "quote_volume": 361400.746116, "trades": 7614, "taker_buy_base": 3496142.5, "taker_buy_quote": 206469.625585 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.05943, "high": 0.05993, "low": 0.05859, "close": 0.05978, "volume": 11064693.4, "close_time": 1757390399999, "quote_volume": 656411.646246, "trades": 15713, "taker_buy_base": 6396514.0, "taker_buy_quote": 379279.985578 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.05978, "high": 0.062, "low": 0.05952, "close": 0.06163, "volume": 17676954.0, "close_time": 1757404799999, "quote_volume": 1076683.405323, "trades": 17327, "taker_buy_base": 9246568.2, "taker_buy_quote": 563264.841572 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.06162, "high": 0.06294, "low": 0.06153, "close": 0.06173, "volume": 22437073.9, "close_time": 1757419199999, "quote_volume": 1395188.243249, "trades": 21012, "taker_buy_base": 11396891.6, "taker_buy_quote": 708673.388282 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.06174, "high": 0.06239, "low": 0.059, "close": 0.05945, "volume": 23973614.8, "close_time": 1757433599999, "quote_volume": 1457386.963304, "trades": 31535, "taker_buy_base": 12287860.9, "taker_buy_quote": 748010.619946 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.05945, "high": 0.05992, "low": 0.05889, "close": 0.05954, "volume": 9349491.6, "close_time": 1757447999999, "quote_volume": 554738.936005, "trades": 11479, "taker_buy_base": 4761911.7, "taker_buy_quote": 282719.774519 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.05953, "high": 0.06044, "low": 0.05933, "close": 0.06004, "volume": 6723637.0, "close_time": 1757462399999, "quote_volume": 402456.187132, "trades": 6574, "taker_buy_base": 3198533.2, "taker_buy_quote": 191633.851951 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.06006, "high": 0.06084, "low": 0.0594, "close": 0.0605, "volume": 8468992.0, "close_time": 1757476799999, "quote_volume": 509301.962351, "trades": 10840, "taker_buy_base": 4138849.0, "taker_buy_quote": 249066.697096 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.06048, "high": 0.06048, "low": 0.05957, "close": 0.06015, "volume": 8598097.1, "close_time": 1757491199999, "quote_volume": 516520.956603, "trades": 10156, "taker_buy_base": 4135601.8, "taker_buy_quote": 248399.190375 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.06016, "high": 0.06035, "low": 0.05958, "close": 0.05992, "volume": 9862286.7, "close_time": 1757505599999, "quote_volume": 590889.952212, "trades": 9330, "taker_buy_base": 4744462.5, "taker_buy_quote": 284252.865861 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.05993, "high": 0.06246, "low": 0.05987, "close": 0.06194, "volume": 30073069.5, "close_time": 1757519999999, "quote_volume": 1844925.264668, "trades": 28298, "taker_buy_base": 15740413.9, "taker_buy_quote": 965682.926008 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.06194, "high": 0.06208, "low": 0.05983, "close": 0.0601, "volume": 13877612.8, "close_time": 1757534399999, "quote_volume": 846443.064619, "trades": 13210, "taker_buy_base": 6362503.7, "taker_buy_quote": 388038.820338 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.06009, "high": 0.06116, "low": 0.05992, "close": 0.06101, "volume": 8053252.4, "close_time": 1757548799999, "quote_volume": 486884.590276, "trades": 7425, "taker_buy_base": 4507871.6, "taker_buy_quote": 272620.888797 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.06102, "high": 0.06159, "low": 0.06077, "close": 0.06156, "volume": 5061237.4, "close_time": 1757563199999, "quote_volume": 309579.838965, "trades": 6403, "taker_buy_base": 2583166.0, "taker_buy_quote": 158051.963434 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.06155, "high": 0.06217, "low": 0.0607, "close": 0.0619, "volume": 10205272.0, "close_time": 1757577599999, "quote_volume": 627361.323368, "trades": 9230, "taker_buy_base": 5398178.0, "taker_buy_quote": 332244.671036 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.06189, "high": 0.06223, "low": 0.06087, "close": 0.06087, "volume": 11784360.2, "close_time": 1757591999999, "quote_volume": 725947.380137, "trades": 10371, "taker_buy_base": 6454315.4, "taker_buy_quote": 397860.181642 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.06087, "high": 0.06189, "low": 0.05987, "close": 0.06004, "volume": 17697534.0, "close_time": 1757606399999, "quote_volume": 1072524.12408, "trades": 22841, "taker_buy_base": 8042302.2, "taker_buy_quote": 487431.745168 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.06005, "high": 0.06088, "low": 0.06002, "close": 0.06056, "volume": 9337510.2, "close_time": 1757620799999, "quote_volume": 564392.385415, "trades": 9567, "taker_buy_base": 4595170.6, "taker_buy_quote": 277862.978997 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.06057, "high": 0.06152, "low": 0.0602, "close": 0.06131, "volume": 7536128.7, "close_time": 1757635199999, "quote_volume": 458324.737547, "trades": 6606, "taker_buy_base": 3484721.9, "taker_buy_quote": 211988.827637 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.06131, "high": 0.06217, "low": 0.0608, "close": 0.06117, "volume": 10329358.7, "close_time": 1757649599999, "quote_volume": 635500.650515, "trades": 9384, "taker_buy_base": 5872956.2, "taker_buy_quote": 361450.078463 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.06116, "high": 0.06165, "low": 0.06036, "close": 0.0612, "volume": 9877488.9, "close_time": 1757663999999, "quote_volume": 603168.867417, "trades": 8323, "taker_buy_base": 5077469.3, "taker_buy_quote": 310213.683411 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.06121, "high": 0.06124, "low": 0.06004, "close": 0.06005, "volume": 7490306.4, "close_time": 1757678399999, "quote_volume": 453703.192097, "trades": 7137, "taker_buy_base": 3485881.0, "taker_buy_quote": 211307.034127 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.06006, "high": 0.06118, "low": 0.05986, "close": 0.06033, "volume": 8951785.1, "close_time": 1757692799999, "quote_volume": 541857.344545, "trades": 10400, "taker_buy_base": 4097139.3, "taker_buy_quote": 247847.419734 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.06032, "high": 0.0625, "low": 0.06025, "close": 0.06241, "volume": 12852380.4, "close_time": 1757707199999, "quote_volume": 790569.031779, "trades": 11615, "taker_buy_base": 6532939.3, "taker_buy_quote": 402280.916707 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.0624, "high": 0.063, "low": 0.06174, "close": 0.06286, "volume": 12629304.2, "close_time": 1757721599999, "quote_volume": 788918.424564, "trades": 10478, "taker_buy_base": 7030930.0, "taker_buy_quote": 439411.705988 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.06285, "high": 0.06352, "low": 0.06246, "close": 0.06317, "volume": 7787288.3, "close_time": 1757735999999, "quote_volume": 490287.516618, "trades": 9408, "taker_buy_base": 4243262.2, "taker_buy_quote": 267236.598772 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.06317, "high": 0.06327, "low": 0.06245, "close": 0.0626, "volume": 8400195.2, "close_time": 1757750399999, "quote_volume": 526960.21346, "trades": 6431, "taker_buy_base": 4247749.1, "taker_buy_quote": 266747.707788 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.06261, "high": 0.06467, "low": 0.06255, "close": 0.06438, "volume": 16080021.3, "close_time": 1757764799999, "quote_volume": 1024518.383372, "trades": 11319, "taker_buy_base": 8958124.1, "taker_buy_quote": 570334.692135 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.06437, "high": 0.0646, "low": 0.06232, "close": 0.06286, "volume": 28304558.6, "close_time": 1757779199999, "quote_volume": 1794270.415345, "trades": 19522, "taker_buy_base": 12456121.5, "taker_buy_quote": 790653.913779 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.06287, "high": 0.06319, "low": 0.06125, "close": 0.0621, "volume": 10971401.3, "close_time": 1757793599999, "quote_volume": 681769.250731, "trades": 13489, "taker_buy_base": 5097892.0, "taker_buy_quote": 316709.041596 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.06211, "high": 0.06301, "low": 0.06202, "close": 0.06288, "volume": 10813682.5, "close_time": 1757807999999, "quote_volume": 677580.783728, "trades": 6540, "taker_buy_base": 5130487.6, "taker_buy_quote": 321801.683442 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.06287, "high": 0.0631, "low": 0.06165, "close": 0.06172, "volume": 6793388.6, "close_time": 1757822399999, "quote_volume": 423710.973945, "trades": 9332, "taker_buy_base": 3637605.7, "taker_buy_quote": 226961.326181 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.06174, "high": 0.06288, "low": 0.06124, "close": 0.06206, "volume": 6437016.5, "close_time": 1757836799999, "quote_volume": 399487.412523, "trades": 8467, "taker_buy_base": 2542519.1, "taker_buy_quote": 157871.055734 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.06205, "high": 0.06225, "low": 0.06019, "close": 0.06038, "volume": 8500394.7, "close_time": 1757851199999, "quote_volume": 520152.938213, "trades": 8532, "taker_buy_base": 2550233.7, "taker_buy_quote": 156576.624635 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.06038, "high": 0.06074, "low": 0.05882, "close": 0.05939, "volume": 12244548.2, "close_time": 1757865599999, "quote_volume": 730953.103053, "trades": 15401, "taker_buy_base": 5206825.7, "taker_buy_quote": 311030.937681 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.05938, "high": 0.06067, "low": 0.05921, "close": 0.05994, "volume": 7275903.6, "close_time": 1757879999999, "quote_volume": 437648.450214, "trades": 7133, "taker_buy_base": 3644302.3, "taker_buy_quote": 219318.191448 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.05994, "high": 0.06084, "low": 0.05964, "close": 0.05995, "volume": 5226726.2, "close_time": 1757894399999, "quote_volume": 314863.959045, "trades": 5760, "taker_buy_base": 2758594.6, "taker_buy_quote": 166194.789143 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.05995, "high": 0.06072, "low": 0.05925, "close": 0.06061, "volume": 7030464.7, "close_time": 1757908799999, "quote_volume": 423330.775722, "trades": 10662, "taker_buy_base": 4404951.7, "taker_buy_quote": 265536.424467 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.06062, "high": 0.0615, "low": 0.05903, "close": 0.05927, "volume": 15070754.4, "close_time": 1757923199999, "quote_volume": 908574.955434, "trades": 13671, "taker_buy_base": 7362752.6, "taker_buy_quote": 443659.014703 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.05924, "high": 0.05924, "low": 0.05726, "close": 0.05809, "volume": 27612319.1, "close_time": 1757937599999, "quote_volume": 1603329.391842, "trades": 23287, "taker_buy_base": 11408229.5, "taker_buy_quote": 662284.6509 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.05808, "high": 0.05856, "low": 0.05719, "close": 0.0577, "volume": 21922352.1, "close_time": 1757951999999, "quote_volume": 1269497.802038, "trades": 17815, "taker_buy_base": 11570644.4, "taker_buy_quote": 670198.890781 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.05768, "high": 0.05792, "low": 0.05674, "close": 0.05758, "volume": 12683694.3, "close_time": 1757966399999, "quote_volume": 727402.0496, "trades": 14159, "taker_buy_base": 5746179.4, "taker_buy_quote": 329492.634332 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.05757, "high": 0.05815, "low": 0.05753, "close": 0.05799, "volume": 4735417.6, "close_time": 1757980799999, "quote_volume": 274021.58426, "trades": 4747, "taker_buy_base": 2663191.1, "taker_buy_quote": 154133.652673 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.05799, "high": 0.05804, "low": 0.057, "close": 0.05704, "volume": 9345392.1, "close_time": 1757995199999, "quote_volume": 535363.852057, "trades": 7217, "taker_buy_base": 4817776.3, "taker_buy_quote": 275820.39394 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.05706, "high": 0.05792, "low": 0.0565, "close": 0.05769, "volume": 8396327.1, "close_time": 1758009599999, "quote_volume": 480258.964098, "trades": 7641, "taker_buy_base": 3175158.5, "taker_buy_quote": 181835.04164 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.05769, "high": 0.05837, "low": 0.05702, "close": 0.05731, "volume": 13133296.1, "close_time": 1758023999999, "quote_volume": 756897.095074, "trades": 10855, "taker_buy_base": 5737564.2, "taker_buy_quote": 330723.455432 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.05732, "high": 0.05799, "low": 0.05635, "close": 0.05777, "volume": 18295329.6, "close_time": 1758038399999, "quote_volume": 1045455.556555, "trades": 16908, "taker_buy_base": 8731614.4, "taker_buy_quote": 499637.40759 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.05778, "high": 0.05818, "low": 0.0571, "close": 0.05787, "volume": 8617634.0, "close_time": 1758052799999, "quote_volume": 497484.308405, "trades": 9954, "taker_buy_base": 4341780.2, "taker_buy_quote": 250644.177003 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.05786, "high": 0.05833, "low": 0.05764, "close": 0.0578, "volume": 6819044.7, "close_time": 1758067199999, "quote_volume": 395374.980284, "trades": 5354, "taker_buy_base": 3804036.9, "taker_buy_quote": 220692.308685 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.05781, "high": 0.05861, "low": 0.05732, "close": 0.05738, "volume": 9324760.0, "close_time": 1758081599999, "quote_volume": 539979.688867, "trades": 8191, "taker_buy_base": 4544393.7, "taker_buy_quote": 263381.896249 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.05739, "high": 0.05825, "low": 0.05675, "close": 0.05804, "volume": 13325120.8, "close_time": 1758095999999, "quote_volume": 768646.182446, "trades": 9949, "taker_buy_base": 8036851.8, "taker_buy_quote": 464229.805282 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.05805, "high": 0.05806, "low": 0.05659, "close": 0.05697, "volume": 9735570.6, "close_time": 1758110399999, "quote_volume": 556744.983622, "trades": 7738, "taker_buy_base": 3530569.3, "taker_buy_quote": 201831.718008 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.05698, "high": 0.05742, "low": 0.05671, "close": 0.05693, "volume": 8953108.4, "close_time": 1758124799999, "quote_volume": 510779.450007, "trades": 9128, "taker_buy_base": 4955786.8, "taker_buy_quote": 282783.870287 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.05691, "high": 0.05878, "low": 0.05627, "close": 0.05849, "volume": 28217919.5, "close_time": 1758139199999, "quote_volume": 1624371.131033, "trades": 33448, "taker_buy_base": 12908066.7, "taker_buy_quote": 743330.820568 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.0585, "high": 0.0603, "low": 0.0578, "close": 0.05955, "volume": 23217736.8, "close_time": 1758153599999, "quote_volume": 1377516.242009, "trades": 18263, "taker_buy_base": 11845120.7, "taker_buy_quote": 702315.528196 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.05956, "high": 0.05996, "low": 0.05861, "close": 0.05943, "volume": 18007616.0, "close_time": 1758167999999, "quote_volume": 1065468.965431, "trades": 15047, "taker_buy_base": 10665368.2, "taker_buy_quote": 630652.057249 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.05943, "high": 0.05966, "low": 0.05854, "close": 0.05917, "volume": 12599943.2, "close_time": 1758182399999, "quote_volume": 746159.394268, "trades": 10538, "taker_buy_base": 6662281.6, "taker_buy_quote": 394649.510546 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.05917, "high": 0.05975, "low": 0.05868, "close": 0.05899, "volume": 8690520.8, "close_time": 1758196799999, "quote_volume": 514774.779389, "trades": 8984, "taker_buy_base": 3784093.8, "taker_buy_quote": 224211.479778 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.059, "high": 0.05962, "low": 0.05861, "close": 0.05922, "volume": 12315265.8, "close_time": 1758211199999, "quote_volume": 728523.193743, "trades": 11524, "taker_buy_base": 5511544.0, "taker_buy_quote": 326121.968457 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.05923, "high": 0.05961, "low": 0.05871, "close": 0.059, "volume": 12817189.7, "close_time": 1758225599999, "quote_volume": 759231.810528, "trades": 12496, "taker_buy_base": 6673342.6, "taker_buy_quote": 395502.13267 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.05899, "high": 0.05936, "low": 0.0579, "close": 0.05838, "volume": 14068249.1, "close_time": 1758239999999, "quote_volume": 827239.643067, "trades": 12110, "taker_buy_base": 7212215.3, "taker_buy_quote": 424277.574003 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.05838, "high": 0.0597, "low": 0.05745, "close": 0.05753, "volume": 14222516.4, "close_time": 1758254399999, "quote_volume": 834086.504089, "trades": 16937, "taker_buy_base": 7172736.3, "taker_buy_quote": 420960.495364 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.05752, "high": 0.05782, "low": 0.05664, "close": 0.05728, "volume": 14827794.3, "close_time": 1758268799999, "quote_volume": 848301.446308, "trades": 16770, "taker_buy_base": 8062216.6, "taker_buy_quote": 461465.593101 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.05727, "high": 0.05755, "low": 0.05585, "close": 0.05614, "volume": 15278822.7, "close_time": 1758283199999, "quote_volume": 864894.180513, "trades": 14759, "taker_buy_base": 7547692.3, "taker_buy_quote": 427542.462426 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.05613, "high": 0.0566, "low": 0.05517, "close": 0.05559, "volume": 23207783.1, "close_time": 1758297599999, "quote_volume": 1297383.335111, "trades": 20389, "taker_buy_base": 12594772.0, "taker_buy_quote": 704268.805117 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.05558, "high": 0.05591, "low": 0.05493, "close": 0.05523, "volume": 11747005.1, "close_time": 1758311999999, "quote_volume": 651849.437708, "trades": 11104, "taker_buy_base": 6311775.8, "taker_buy_quote": 350609.279488 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.05522, "high": 0.05569, "low": 0.05466, "close": 0.05513, "volume": 9785820.3, "close_time": 1758326399999, "quote_volume": 541268.750295, "trades": 7256, "taker_buy_base": 5889948.6, "taker_buy_quote": 325836.439403 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.05512, "high": 0.05547, "low": 0.05447, "close": 0.055, "volume": 5731553.0, "close_time": 1758340799999, "quote_volume": 315093.141489, "trades": 5620, "taker_buy_base": 3051736.9, "taker_buy_quote": 167766.507707 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.05499, "high": 0.05609, "low": 0.05483, "close": 0.05609, "volume": 9075541.4, "close_time": 1758355199999, "quote_volume": 504731.469768, "trades": 7563, "taker_buy_base": 5056284.3, "taker_buy_quote": 281240.047675 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.0561, "high": 0.0561, "low": 0.05494, "close": 0.0556, "volume": 18429204.6, "close_time": 1758369599999, "quote_volume": 1022292.040616, "trades": 9913, "taker_buy_base": 8014865.0, "taker_buy_quote": 444470.983222 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.05559, "high": 0.05757, "low": 0.05542, "close": 0.05741, "volume": 11539476.5, "close_time": 1758383999999, "quote_volume": 652336.08045, "trades": 9409, "taker_buy_base": 6716448.6, "taker_buy_quote": 379332.286335 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.0574, "high": 0.05752, "low": 0.05641, "close": 0.05664, "volume": 16280943.2, "close_time": 1758398399999, "quote_volume": 929711.241478, "trades": 7716, "taker_buy_base": 3708557.9, "taker_buy_quote": 211566.401619 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.05663, "high": 0.05719, "low": 0.05612, "close": 0.05631, "volume": 5574695.6, "close_time": 1758412799999, "quote_volume": 316200.065847, "trades": 4501, "taker_buy_base": 3039523.1, "taker_buy_quote": 172542.730547 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.05632, "high": 0.05687, "low": 0.05609, "close": 0.05684, "volume": 5187908.0, "close_time": 1758427199999, "quote_volume": 293010.59659, "trades": 6409, "taker_buy_base": 3149436.1, "taker_buy_quote": 177896.631224 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.05683, "high": 0.05767, "low": 0.05657, "close": 0.05714, "volume": 9676295.6, "close_time": 1758441599999, "quote_volume": 553976.478876, "trades": 8196, "taker_buy_base": 4239905.3, "taker_buy_quote": 242783.389645 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.05715, "high": 0.05726, "low": 0.05549, "close": 0.05591, "volume": 10007274.1, "close_time": 1758455999999, "quote_volume": 561833.367387, "trades": 8691, "taker_buy_base": 4868496.9, "taker_buy_quote": 273265.911399 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.05591, "high": 0.05663, "low": 0.0559, "close": 0.056, "volume": 6153658.5, "close_time": 1758470399999, "quote_volume": 346325.139864, "trades": 5651, "taker_buy_base": 2880304.5, "taker_buy_quote": 162201.704386 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.056, "high": 0.05675, "low": 0.05553, "close": 0.05672, "volume": 12095358.9, "close_time": 1758484799999, "quote_volume": 678962.590768, "trades": 8081, "taker_buy_base": 7166707.7, "taker_buy_quote": 402573.394142 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.05671, "high": 0.05675, "low": 0.05572, "close": 0.05578, "volume": 4537608.9, "close_time": 1758499199999, "quote_volume": 255173.292404, "trades": 4528, "taker_buy_base": 1720377.9, "taker_buy_quote": 96651.019846 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.05577, "high": 0.05611, "low": 0.05216, "close": 0.05317, "volume": 29408782.2, "close_time": 1758513599999, "quote_volume": 1575653.384152, "trades": 27375, "taker_buy_base": 15134206.6, "taker_buy_quote": 809721.994748 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.05317, "high": 0.05346, "low": 0.04734, "close": 0.04963, "volume": 57475441.1, "close_time": 1758527999999, "quote_volume": 2883510.75728, "trades": 48197, "taker_buy_base": 27491680.5, "taker_buy_quote": 1377534.522488 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.04964, "high": 0.05017, "low": 0.04886, "close": 0.0498, "volume": 22179004.6, "close_time": 1758542399999, "quote_volume": 1101592.94972, "trades": 14633, "taker_buy_base": 12076036.1, "taker_buy_quote": 600198.062814 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.04981, "high": 0.05073, "low": 0.04943, "close": 0.04947, "volume": 20565649.5, "close_time": 1758556799999, "quote_volume": 1031548.385443, "trades": 13454, "taker_buy_base": 10697755.3, "taker_buy_quote": 536476.214621 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.04949, "high": 0.05128, "low": 0.04931, "close": 0.04971, "volume": 15445513.4, "close_time": 1758571199999, "quote_volume": 774171.243592, "trades": 12495, "taker_buy_base": 7406453.0, "taker_buy_quote": 371068.696415 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.04972, "high": 0.05059, "low": 0.04968, "close": 0.05046, "volume": 9672814.9, "close_time": 1758585599999, "quote_volume": 485786.098906, "trades": 5288, "taker_buy_base": 3460999.2, "taker_buy_quote": 173808.605641 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.05046, "high": 0.05067, "low": 0.04881, "close": 0.04986, "volume": 9694657.9, "close_time": 1758599999999, "quote_volume": 482349.509722, "trades": 6752, "taker_buy_base": 4875967.0, "taker_buy_quote": 242728.809546 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.04986, "high": 0.05069, "low": 0.04921, "close": 0.05044, "volume": 10402402.3, "close_time": 1758614399999, "quote_volume": 520234.628165, "trades": 8328, "taker_buy_base": 6301332.5, "taker_buy_quote": 315194.621192 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.05045, "high": 0.05083, "low": 0.05019, "close": 0.05048, "volume": 6639339.4, "close_time": 1758628799999, "quote_volume": 335175.964246, "trades": 5955, "taker_buy_base": 3373950.4, "taker_buy_quote": 170397.394152 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.05047, "high": 0.05076, "low": 0.04985, "close": 0.05046, "volume": 15198153.5, "close_time": 1758643199999, "quote_volume": 765200.930349, "trades": 8428, "taker_buy_base": 6661706.7, "taker_buy_quote": 335664.095071 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.05047, "high": 0.05109, "low": 0.04956, "close": 0.04968, "volume": 8293505.2, "close_time": 1758657599999, "quote_volume": 416463.857675, "trades": 8044, "taker_buy_base": 4475517.9, "taker_buy_quote": 224844.818564 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.04969, "high": 0.05044, "low": 0.04947, "close": 0.04956, "volume": 7738262.0, "close_time": 1758671999999, "quote_volume": 386782.8255, "trades": 4623, "taker_buy_base": 3357458.4, "taker_buy_quote": 167862.762375 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.04956, "high": 0.05052, "low": 0.04905, "close": 0.04935, "volume": 8069267.2, "close_time": 1758686399999, "quote_volume": 401793.509814, "trades": 7818, "taker_buy_base": 4046128.1, "taker_buy_quote": 201595.648919 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.04934, "high": 0.05063, "low": 0.04845, "close": 0.05055, "volume": 13726542.5, "close_time": 1758700799999, "quote_volume": 679215.232394, "trades": 12009, "taker_buy_base": 6003626.8, "taker_buy_quote": 298119.292657 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.05053, "high": 0.05126, "low": 0.05004, "close": 0.05126, "volume": 12675408.0, "close_time": 1758715199999, "quote_volume": 641060.603277, "trades": 7000, "taker_buy_base": 6342843.2, "taker_buy_quote": 321464.427368 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.05125, "high": 0.0518, "low": 0.0508, "close": 0.05087, "volume": 10020996.8, "close_time": 1758729599999, "quote_volume": 514755.076051, "trades": 7782, "taker_buy_base": 4749047.4, "taker_buy_quote": 244028.225428 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.05086, "high": 0.05148, "low": 0.05071, "close": 0.0509, "volume": 6894330.4, "close_time": 1758743999999, "quote_volume": 352346.046871, "trades": 4469, "taker_buy_base": 2880939.4, "taker_buy_quote": 147165.207074 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.0509, "high": 0.05098, "low": 0.05002, "close": 0.05056, "volume": 4543253.3, "close_time": 1758758399999, "quote_volume": 229657.195547, "trades": 3931, "taker_buy_base": 2423228.9, "taker_buy_quote": 122497.191137 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.05056, "high": 0.05063, "low": 0.04927, "close": 0.04983, "volume": 10180840.8, "close_time": 1758772799999, "quote_volume": 508580.45816, "trades": 9615, "taker_buy_base": 5207898.5, "taker_buy_quote": 260192.716728 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.04982, "high": 0.05002, "low": 0.04859, "close": 0.0488, "volume": 13350132.7, "close_time": 1758787199999, "quote_volume": 656248.276511, "trades": 12146, "taker_buy_base": 6037452.5, "taker_buy_quote": 296600.216711 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.04881, "high": 0.04949, "low": 0.04834, "close": 0.04854, "volume": 12110488.8, "close_time": 1758801599999, "quote_volume": 593355.843485, "trades": 9918, "taker_buy_base": 6384659.6, "taker_buy_quote": 312962.897524 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.04854, "high": 0.04968, "low": 0.04755, "close": 0.04901, "volume": 34048550.6, "close_time": 1758815999999, "quote_volume": 1661106.568231, "trades": 23552, "taker_buy_base": 17778173.3, "taker_buy_quote": 868382.750458 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.04902, "high": 0.04905, "low": 0.04639, "close": 0.04768, "volume": 61438121.6, "close_time": 1758830399999, "quote_volume": 2923874.644231, "trades": 37743, "taker_buy_base": 30110191.8, "taker_buy_quote": 1432515.614455 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.04768, "high": 0.04772, "low": 0.04637, "close": 0.04689, "volume": 12879890.8, "close_time": 1758844799999, "quote_volume": 606254.609926, "trades": 7790, "taker_buy_base": 6440381.9, "taker_buy_quote": 303201.053165 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.04691, "high": 0.04776, "low": 0.04673, "close": 0.04758, "volume": 11769552.2, "close_time": 1758859199999, "quote_volume": 557881.285227, "trades": 14333, "taker_buy_base": 5251968.9, "taker_buy_quote": 248956.365355 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.04757, "high": 0.04782, "low": 0.04699, "close": 0.04762, "volume": 12977994.6, "close_time": 1758873599999, "quote_volume": 615501.992095, "trades": 9589, "taker_buy_base": 6784827.8, "taker_buy_quote": 321939.97026 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.04763, "high": 0.04832, "low": 0.04679, "close": 0.04737, "volume": 23660008.5, "close_time": 1758887999999, "quote_volume": 1127479.763907, "trades": 13680, "taker_buy_base": 11433996.2, "taker_buy_quote": 545284.167643 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.04736, "high": 0.04851, "low": 0.04664, "close": 0.04837, "volume": 28167055.6, "close_time": 1758902399999, "quote_volume": 1349292.372568, "trades": 21368, "taker_buy_base": 13924931.7, "taker_buy_quote": 667767.36905 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.04838, "high": 0.05007, "low": 0.04836, "close": 0.0494, "volume": 14928865.0, "close_time": 1758916799999, "quote_volume": 735996.006835, "trades": 11217, "taker_buy_base": 8251506.1, "taker_buy_quote": 406650.531196 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.04939, "high": 0.04997, "low": 0.04918, "close": 0.04994, "volume": 7827465.3, "close_time": 1758931199999, "quote_volume": 387913.482122, "trades": 4459, "taker_buy_base": 4688227.4, "taker_buy_quote": 232427.139361 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.04995, "high": 0.05041, "low": 0.04966, "close": 0.05018, "volume": 5310919.2, "close_time": 1758945599999, "quote_volume": 266109.968856, "trades": 4424, "taker_buy_base": 2469462.1, "taker_buy_quote": 123824.957025 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.05017, "high": 0.0511, "low": 0.05006, "close": 0.05055, "volume": 9644640.0, "close_time": 1758959999999, "quote_volume": 489125.800536, "trades": 7066, "taker_buy_base": 4717399.9, "taker_buy_quote": 239260.431663 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.05054, "high": 0.05094, "low": 0.04995, "close": 0.05067, "volume": 8051140.7, "close_time": 1758974399999, "quote_volume": 406720.071279, "trades": 6420, "taker_buy_base": 3269929.3, "taker_buy_quote": 165174.553363 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.05068, "high": 0.05096, "low": 0.05, "close": 0.05052, "volume": 11261660.5, "close_time": 1758988799999, "quote_volume": 568641.680571, "trades": 7820, "taker_buy_base": 4599345.4, "taker_buy_quote": 232393.86089 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.05053, "high": 0.05058, "low": 0.04972, "close": 0.05012, "volume": 7947308.9, "close_time": 1759003199999, "quote_volume": 397713.125618, "trades": 7482, "taker_buy_base": 3485682.9, "taker_buy_quote": 174452.532 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.05013, "high": 0.0509, "low": 0.04981, "close": 0.05005, "volume": 4197171.6, "close_time": 1759017599999, "quote_volume": 210958.224046, "trades": 3923, "taker_buy_base": 2004072.1, "taker_buy_quote": 100814.263101 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.05006, "high": 0.05016, "low": 0.04926, "close": 0.04953, "volume": 6147855.6, "close_time": 1759031999999, "quote_volume": 304839.515606, "trades": 5079, "taker_buy_base": 2351320.9, "taker_buy_quote": 116619.441348 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.04953, "high": 0.04955, "low": 0.04895, "close": 0.04928, "volume": 5426168.4, "close_time": 1759046399999, "quote_volume": 267402.86626, "trades": 3612, "taker_buy_base": 2838654.4, "taker_buy_quote": 139956.944142 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.04929, "high": 0.04938, "low": 0.04869, "close": 0.04893, "volume": 9722691.5, "close_time": 1759060799999, "quote_volume": 475678.35185, "trades": 5825, "taker_buy_base": 3903531.6, "taker_buy_quote": 191187.499074 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.04894, "high": 0.04974, "low": 0.04848, "close": 0.04947, "volume": 10171720.9, "close_time": 1759075199999, "quote_volume": 501655.855279, "trades": 6270, "taker_buy_base": 4382132.8, "taker_buy_quote": 216003.45963 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.04947, "high": 0.05006, "low": 0.04942, "close": 0.04991, "volume": 5583948.0, "close_time": 1759089599999, "quote_volume": 278117.298253, "trades": 4529, "taker_buy_base": 2686641.4, "taker_buy_quote": 133846.079571 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.04992, "high": 0.05093, "low": 0.04982, "close": 0.05068, "volume": 5339957.4, "close_time": 1759103999999, "quote_volume": 269391.834467, "trades": 4126, "taker_buy_base": 2939863.7, "taker_buy_quote": 148349.154553 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.05069, "high": 0.05072, "low": 0.05007, "close": 0.05022, "volume": 2983946.4, "close_time": 1759118399999, "quote_volume": 150308.213781, "trades": 2924, "taker_buy_base": 1364456.9, "taker_buy_quote": 68734.471557 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.05023, "high": 0.05027, "low": 0.04954, "close": 0.04998, "volume": 3134982.3, "close_time": 1759132799999, "quote_volume": 156374.168485, "trades": 3087, "taker_buy_base": 1423214.9, "taker_buy_quote": 71053.367652 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.04999, "high": 0.05048, "low": 0.04941, "close": 0.04989, "volume": 8324118.6, "close_time": 1759147199999, "quote_volume": 416267.065621, "trades": 4942, "taker_buy_base": 2922874.4, "taker_buy_quote": 146262.451776 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.04988, "high": 0.05128, "low": 0.04909, "close": 0.04989, "volume": 22043718.1, "close_time": 1759161599999, "quote_volume": 1108742.721608, "trades": 13960, "taker_buy_base": 8358924.6, "taker_buy_quote": 419768.178661 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.04989, "high": 0.05032, "low": 0.04944, "close": 0.05026, "volume": 13906310.4, "close_time": 1759175999999, "quote_volume": 691772.13165, "trades": 8247, "taker_buy_base": 5847346.1, "taker_buy_quote": 291205.463942 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.05025, "high": 0.05099, "low": 0.05005, "close": 0.05008, "volume": 5808454.0, "close_time": 1759190399999, "quote_volume": 293878.735656, "trades": 4025, "taker_buy_base": 2411314.6, "taker_buy_quote": 122011.857355 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.05008, "high": 0.05025, "low": 0.04908, "close": 0.04929, "volume": 7209198.0, "close_time": 1759204799999, "quote_volume": 357597.399896, "trades": 6590, "taker_buy_base": 3209165.5, "taker_buy_quote": 159174.349944 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.0493, "high": 0.04988, "low": 0.04913, "close": 0.04934, "volume": 6108911.4, "close_time": 1759219199999, "quote_volume": 302714.526265, "trades": 5711, "taker_buy_base": 2740682.1, "taker_buy_quote": 135858.946009 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.04934, "high": 0.0495, "low": 0.04883, "close": 0.04944, "volume": 5775047.2, "close_time": 1759233599999, "quote_volume": 283951.903812, "trades": 5074, "taker_buy_base": 2855115.8, "taker_buy_quote": 140501.564912 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.04943, "high": 0.04961, "low": 0.04835, "close": 0.04891, "volume": 11809876.6, "close_time": 1759247999999, "quote_volume": 578956.352494, "trades": 9712, "taker_buy_base": 5765807.2, "taker_buy_quote": 282711.709532 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0489, "high": 0.05018, "low": 0.04839, "close": 0.05013, "volume": 12032931.1, "close_time": 1759262399999, "quote_volume": 588883.728952, "trades": 8794, "taker_buy_base": 5298476.2, "taker_buy_quote": 259812.41345 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.05014, "high": 0.05074, "low": 0.04986, "close": 0.05025, "volume": 11447212.9, "close_time": 1759276799999, "quote_volume": 576745.429241, "trades": 7053, "taker_buy_base": 5175363.3, "taker_buy_quote": 260570.65889 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.05025, "high": 0.05069, "low": 0.04964, "close": 0.04969, "volume": 7011699.1, "close_time": 1759291199999, "quote_volume": 351112.841645, "trades": 5708, "taker_buy_base": 3745513.8, "taker_buy_quote": 187570.870834 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.04967, "high": 0.0564, "low": 0.04961, "close": 0.05255, "volume": 76570086.6, "close_time": 1759305599999, "quote_volume": 4070626.094085, "trades": 62947, "taker_buy_base": 45740585.4, "taker_buy_quote": 2432432.167142 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.05256, "high": 0.05437, "low": 0.05178, "close": 0.05296, "volume": 34677690.9, "close_time": 1759319999999, "quote_volume": 1845008.232259, "trades": 19439, "taker_buy_base": 18642695.7, "taker_buy_quote": 990912.89948 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.05296, "high": 0.05407, "low": 0.05253, "close": 0.05392, "volume": 17859042.2, "close_time": 1759334399999, "quote_volume": 950707.720392, "trades": 11108, "taker_buy_base": 8715943.8, "taker_buy_quote": 464131.068773 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.05393, "high": 0.05418, "low": 0.05339, "close": 0.0541, "volume": 10443428.1, "close_time": 1759348799999, "quote_volume": 561635.912069, "trades": 8924, "taker_buy_base": 4927814.4, "taker_buy_quote": 265026.209829 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.05409, "high": 0.05482, "low": 0.0538, "close": 0.05478, "volume": 8438537.7, "close_time": 1759363199999, "quote_volume": 457277.291958, "trades": 7365, "taker_buy_base": 4723125.8, "taker_buy_quote": 256061.945892 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.05479, "high": 0.0564, "low": 0.05455, "close": 0.05612, "volume": 11560077.8, "close_time": 1759377599999, "quote_volume": 642929.21245, "trades": 11291, "taker_buy_base": 5398200.1, "taker_buy_quote": 300216.24335 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.05614, "high": 0.058, "low": 0.05589, "close": 0.05666, "volume": 20366348.4, "close_time": 1759391999999, "quote_volume": 1161475.799314, "trades": 14696, "taker_buy_base": 9791195.9, "taker_buy_quote": 558164.419816 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.05666, "high": 0.05684, "low": 0.05599, "close": 0.05643, "volume": 15443382.0, "close_time": 1759406399999, "quote_volume": 873134.402263, "trades": 9444, "taker_buy_base": 6535404.4, "taker_buy_quote": 369523.3695 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.05643, "high": 0.05681, "low": 0.055, "close": 0.05601, "volume": 17881855.4, "close_time": 1759420799999, "quote_volume": 999600.004671, "trades": 16567, "taker_buy_base": 8412663.4, "taker_buy_quote": 470525.350354 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.05601, "high": 0.05765, "low": 0.05576, "close": 0.05732, "volume": 10562936.9, "close_time": 1759435199999, "quote_volume": 599874.46315, "trades": 8849, "taker_buy_base": 5947670.8, "taker_buy_quote": 338157.885591 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.05733, "high": 0.05766, "low": 0.05661, "close": 0.057, "volume": 6701060.7, "close_time": 1759449599999, "quote_volume": 382643.156742, "trades": 5952, "taker_buy_base": 3160401.1, "taker_buy_quote": 180492.834972 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.05701, "high": 0.05705, "low": 0.05581, "close": 0.05606, "volume": 8815117.0, "close_time": 1759463999999, "quote_volume": 496364.783323, "trades": 8589, "taker_buy_base": 4259578.9, "taker_buy_quote": 239951.415589 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.05607, "high": 0.05676, "low": 0.05527, "close": 0.0556, "volume": 8650084.9, "close_time": 1759478399999, "quote_volume": 483952.416258, "trades": 7604, "taker_buy_base": 3810803.4, "taker_buy_quote": 213489.528808 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.05559, "high": 0.05583, "low": 0.05496, "close": 0.05515, "volume": 14167449.6, "close_time": 1759492799999, "quote_volume": 784162.840096, "trades": 10729, "taker_buy_base": 5945627.4, "taker_buy_quote": 329441.437093 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.05516, "high": 0.05699, "low": 0.05469, "close": 0.05692, "volume": 12889361.0, "close_time": 1759507199999, "quote_volume": 717571.297273, "trades": 13465, "taker_buy_base": 7454245.1, "taker_buy_quote": 415425.653237 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.05693, "high": 0.05776, "low": 0.05545, "close": 0.05641, "volume": 20801071.7, "close_time": 1759521599999, "quote_volume": 1174616.130323, "trades": 20703, "taker_buy_base": 10720526.8, "taker_buy_quote": 605246.417231 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.05642, "high": 0.05693, "low": 0.05606, "close": 0.0562, "volume": 3766492.7, "close_time": 1759535999999, "quote_volume": 212971.289102, "trades": 4288, "taker_buy_base": 1886586.2, "taker_buy_quote": 106698.013089 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0562, "high": 0.05637, "low": 0.05489, "close": 0.05514, "volume": 13935295.7, "close_time": 1759550399999, "quote_volume": 769872.216235, "trades": 7832, "taker_buy_base": 3758217.1, "taker_buy_quote": 207788.781013 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.05515, "high": 0.05578, "low": 0.05492, "close": 0.05518, "volume": 5968180.1, "close_time": 1759564799999, "quote_volume": 330522.27392, "trades": 5585, "taker_buy_base": 3271100.3, "taker_buy_quote": 181269.113221 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.05517, "high": 0.05522, "low": 0.05418, "close": 0.05436, "volume": 11632520.5, "close_time": 1759579199999, "quote_volume": 636211.225652, "trades": 7219, "taker_buy_base": 3818754.3, "taker_buy_quote": 208726.37365 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.05435, "high": 0.05508, "low": 0.05313, "close": 0.05335, "volume": 11317019.1, "close_time": 1759593599999, "quote_volume": 611065.287669, "trades": 11584, "taker_buy_base": 5147569.8, "taker_buy_quote": 277920.593925 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.05334, "high": 0.05428, "low": 0.05324, "close": 0.05419, "volume": 7231089.0, "close_time": 1759607999999, "quote_volume": 389945.646906, "trades": 6938, "taker_buy_base": 3730589.7, "taker_buy_quote": 201207.403416 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.0542, "high": 0.05498, "low": 0.0542, "close": 0.05453, "volume": 3908884.0, "close_time": 1759622399999, "quote_volume": 213419.017859, "trades": 2981, "taker_buy_base": 2152075.3, "taker_buy_quote": 117534.846388 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.05453, "high": 0.05594, "low": 0.05407, "close": 0.0555, "volume": 7175289.9, "close_time": 1759636799999, "quote_volume": 395571.348696, "trades": 7170, "taker_buy_base": 3590345.9, "taker_buy_quote": 197773.632179 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0555, "high": 0.05702, "low": 0.05546, "close": 0.057, "volume": 7082966.0, "close_time": 1759651199999, "quote_volume": 398150.191912, "trades": 8814, "taker_buy_base": 3649967.5, "taker_buy_quote": 205049.153424 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.05702, "high": 0.05724, "low": 0.05494, "close": 0.05546, "volume": 10866523.2, "close_time": 1759665599999, "quote_volume": 608137.509852, "trades": 11590, "taker_buy_base": 3967825.2, "taker_buy_quote": 221857.978707 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.05548, "high": 0.05559, "low": 0.05488, "close": 0.05536, "volume": 7597472.9, "close_time": 1759679999999, "quote_volume": 419463.690262, "trades": 7501, "taker_buy_base": 3177448.0, "taker_buy_quote": 175536.312827 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.05535, "high": 0.05551, "low": 0.05365, "close": 0.05373, "volume": 15712532.5, "close_time": 1759694399999, "quote_volume": 858222.042014, "trades": 11886, "taker_buy_base": 6600733.1, "taker_buy_quote": 360224.733592 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.05374, "high": 0.05413, "low": 0.05331, "close": 0.05386, "volume": 8849043.3, "close_time": 1759708799999, "quote_volume": 475879.047934, "trades": 7198, "taker_buy_base": 3508875.6, "taker_buy_quote": 188910.373077 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.05387, "high": 0.05467, "low": 0.05335, "close": 0.05415, "volume": 9884184.4, "close_time": 1759723199999, "quote_volume": 534876.347389, "trades": 10529, "taker_buy_base": 5022526.3, "taker_buy_quote": 271965.8076 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.05416, "high": 0.0547, "low": 0.0535, "close": 0.05414, "volume": 7068608.0, "close_time": 1759737599999, "quote_volume": 382204.503902, "trades": 6456, "taker_buy_base": 3368030.7, "taker_buy_quote": 182101.935177 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.05414, "high": 0.05502, "low": 0.05414, "close": 0.05473, "volume": 6759572.5, "close_time": 1759751999999, "quote_volume": 368498.914985, "trades": 6620, "taker_buy_base": 4026916.5, "taker_buy_quote": 219545.993411 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.05474, "high": 0.05822, "low": 0.05474, "close": 0.058, "volume": 32202375.2, "close_time": 1759766399999, "quote_volume": 1836086.107391, "trades": 24244, "taker_buy_base": 17047496.2, "taker_buy_quote": 971589.892771 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.05802, "high": 0.06224, "low": 0.05775, "close": 0.05982, "volume": 72076089.8, "close_time": 1759780799999, "quote_volume": 4349308.764466, "trades": 49772, "taker_buy_base": 35755782.2, "taker_buy_quote": 2157932.419453 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.05981, "high": 0.05994, "low": 0.05809, "close": 0.05822, "volume": 16595032.9, "close_time": 1759795199999, "quote_volume": 975425.883345, "trades": 13726, "taker_buy_base": 7620468.5, "taker_buy_quote": 448006.300451 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.05822, "high": 0.05871, "low": 0.05738, "close": 0.05778, "volume": 7595956.7, "close_time": 1759809599999, "quote_volume": 440398.906041, "trades": 8284, "taker_buy_base": 3244512.2, "taker_buy_quote": 188196.097954 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.05777, "high": 0.05887, "low": 0.05721, "close": 0.05738, "volume": 11959161.5, "close_time": 1759823999999, "quote_volume": 694671.265112, "trades": 11184, "taker_buy_base": 6121125.1, "taker_buy_quote": 355996.67641 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.0574, "high": 0.065, "low": 0.05628, "close": 0.05901, "volume": 71084869.4, "close_time": 1759838399999, "quote_volume": 4199477.178142, "trades": 59856, "taker_buy_base": 43918086.3, "taker_buy_quote": 2601356.63502 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.059, "high": 0.05997, "low": 0.05578, "close": 0.05608, "volume": 43426985.7, "close_time": 1759852799999, "quote_volume": 2519203.148486, "trades": 39207, "taker_buy_base": 18505161.7, "taker_buy_quote": 1076789.251592 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.05607, "high": 0.05619, "low": 0.05463, "close": 0.05553, "volume": 21646308.8, "close_time": 1759867199999, "quote_volume": 1200120.268785, "trades": 16277, "taker_buy_base": 10067288.9, "taker_buy_quote": 558976.98162 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.05552, "high": 0.05654, "low": 0.05469, "close": 0.05498, "volume": 11261059.0, "close_time": 1759881599999, "quote_volume": 626591.069371, "trades": 8461, "taker_buy_base": 5890190.4, "taker_buy_quote": 327938.358923 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.05498, "high": 0.05578, "low": 0.05419, "close": 0.05442, "volume": 8792079.2, "close_time": 1759895999999, "quote_volume": 483807.794335, "trades": 9202, "taker_buy_base": 4032620.2, "taker_buy_quote": 221962.917121 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.05443, "high": 0.05558, "low": 0.05411, "close": 0.05557, "volume": 12113743.6, "close_time": 1759910399999, "quote_volume": 667291.804786, "trades": 9366, "taker_buy_base": 5985817.5, "taker_buy_quote": 329730.262703 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.05557, "high": 0.05669, "low": 0.05533, "close": 0.05556, "volume": 15360781.5, "close_time": 1759924799999, "quote_volume": 861644.6204, "trades": 12674, "taker_buy_base": 8689650.6, "taker_buy_quote": 487383.843137 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.05555, "high": 0.05876, "low": 0.05537, "close": 0.05697, "volume": 26183808.8, "close_time": 1759939199999, "quote_volume": 1500104.913877, "trades": 21901, "taker_buy_base": 13082742.9, "taker_buy_quote": 750172.827805 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.05696, "high": 0.0591, "low": 0.05675, "close": 0.05708, "volume": 25111630.7, "close_time": 1759953599999, "quote_volume": 1453112.006215, "trades": 22294, "taker_buy_base": 14548302.6, "taker_buy_quote": 842562.610169 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.05709, "high": 0.05746, "low": 0.05655, "close": 0.05679, "volume": 8318275.5, "close_time": 1759967999999, "quote_volume": 473821.543741, "trades": 8217, "taker_buy_base": 4670406.9, "taker_buy_quote": 266103.978144 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.05678, "high": 0.05716, "low": 0.05485, "close": 0.0556, "volume": 15599158.0, "close_time": 1759982399999, "quote_volume": 871530.800685, "trades": 11262, "taker_buy_base": 5282089.8, "taker_buy_quote": 295739.361933 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.05559, "high": 0.05593, "low": 0.0547, "close": 0.05482, "volume": 14037349.5, "close_time": 1759996799999, "quote_volume": 776077.338247, "trades": 10225, "taker_buy_base": 7279446.2, "taker_buy_quote": 402838.517109 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.0548, "high": 0.05491, "low": 0.05341, "close": 0.05411, "volume": 16957655.1, "close_time": 1760011199999, "quote_volume": 916765.180644, "trades": 12991, "taker_buy_base": 6828244.7, "taker_buy_quote": 369071.986754 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.0541, "high": 0.05478, "low": 0.05329, "close": 0.05368, "volume": 25725068.8, "close_time": 1760025599999, "quote_volume": 1392971.47328, "trades": 21311, "taker_buy_base": 12900263.3, "taker_buy_quote": 699484.43921 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.05367, "high": 0.05455, "low": 0.05304, "close": 0.05422, "volume": 12531019.8, "close_time": 1760039999999, "quote_volume": 676531.886846, "trades": 12292, "taker_buy_base": 6848527.4, "taker_buy_quote": 370431.476817 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.05423, "high": 0.05547, "low": 0.05404, "close": 0.05512, "volume": 5788268.9, "close_time": 1760054399999, "quote_volume": 317183.671424, "trades": 5713, "taker_buy_base": 2891109.9, "taker_buy_quote": 158466.501755 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.05513, "high": 0.0568, "low": 0.0547, "close": 0.05599, "volume": 8129090.8, "close_time": 1760068799999, "quote_volume": 452805.394945, "trades": 8792, "taker_buy_base": 3516653.4, "taker_buy_quote": 195682.553187 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.05599, "high": 0.05731, "low": 0.05541, "close": 0.05544, "volume": 15840040.3, "close_time": 1760083199999, "quote_volume": 893298.541281, "trades": 15995, "taker_buy_base": 7783810.1, "taker_buy_quote": 438919.144224 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.05546, "high": 0.05849, "low": 0.05543, "close": 0.05764, "volume": 34808053.3, "close_time": 1760097599999, "quote_volume": 1998254.977084, "trades": 26623, "taker_buy_base": 16652661.5, "taker_buy_quote": 955577.880987 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.05765, "high": 0.05843, "low": 0.05342, "close": 0.05418, "volume": 50753450.3, "close_time": 1760111999999, "quote_volume": 2844146.945755, "trades": 45202, "taker_buy_base": 21850529.8, "taker_buy_quote": 1225962.077689 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.05419, "high": 0.05544, "low": 0.05196, "close": 0.05249, "volume": 38345781.5, "close_time": 1760126399999, "quote_volume": 2065034.67795, "trades": 34141, "taker_buy_base": 18632587.5, "taker_buy_quote": 1003617.01776 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0525, "high": 0.05305, "low": 0.00373, "close": 0.03993, "volume": 308184289.5, "close_time": 1760140799999, "quote_volume": 10540693.898185, "trades": 187246, "taker_buy_base": 144927973.3, "taker_buy_quote": 4876135.279035 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.03994, "high": 0.04168, "low": 0.03651, "close": 0.03924, "volume": 120612923.4, "close_time": 1760155199999, "quote_volume": 4712108.33757, "trades": 42387, "taker_buy_base": 51666310.7, "taker_buy_quote": 2020971.467912 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.03922, "high": 0.04072, "low": 0.03852, "close": 0.03988, "volume": 58643976.6, "close_time": 1760169599999, "quote_volume": 2324159.887917, "trades": 28502, "taker_buy_base": 31267242.1, "taker_buy_quote": 1240744.767329 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.03987, "high": 0.04414, "low": 0.03967, "close": 0.04359, "volume": 82917537.8, "close_time": 1760183999999, "quote_volume": 3529526.750033, "trades": 50705, "taker_buy_base": 44931256.8, "taker_buy_quote": 1910603.032232 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.04359, "high": 0.0442, "low": 0.04214, "close": 0.04251, "volume": 30355554.5, "close_time": 1760198399999, "quote_volume": 1306431.722066, "trades": 26246, "taker_buy_base": 15678511.9, "taker_buy_quote": 675100.906438 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0425, "high": 0.04277, "low": 0.03982, "close": 0.04021, "volume": 28532366.7, "close_time": 1760212799999, "quote_volume": 1181988.440118, "trades": 24294, "taker_buy_base": 14256066.7, "taker_buy_quote": 590988.9876 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.04022, "high": 0.04087, "low": 0.03827, "close": 0.04047, "volume": 43549289.5, "close_time": 1760227199999, "quote_volume": 1729844.270943, "trades": 26074, "taker_buy_base": 24675866.5, "taker_buy_quote": 983004.540665 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.04048, "high": 0.04079, "low": 0.03914, "close": 0.03941, "volume": 23374142.3, "close_time": 1760241599999, "quote_volume": 934669.593078, "trades": 19962, "taker_buy_base": 12726973.1, "taker_buy_quote": 508636.828182 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.03941, "high": 0.0403, "low": 0.03913, "close": 0.03933, "volume": 23355841.7, "close_time": 1760255999999, "quote_volume": 927758.994335, "trades": 17815, "taker_buy_base": 12999790.7, "taker_buy_quote": 516379.572285 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.03933, "high": 0.0398, "low": 0.03774, "close": 0.03787, "volume": 37143129.1, "close_time": 1760270399999, "quote_volume": 1431275.124382, "trades": 22904, "taker_buy_base": 20473293.8, "taker_buy_quote": 788320.420474 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.03787, "high": 0.04142, "low": 0.03771, "close": 0.04114, "volume": 67764389.8, "close_time": 1760284799999, "quote_volume": 2663095.279821, "trades": 51909, "taker_buy_base": 37284717.4, "taker_buy_quote": 1462919.800102 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.04113, "high": 0.04264, "low": 0.04106, "close": 0.0423, "volume": 52263947.3, "close_time": 1760299199999, "quote_volume": 2183226.331454, "trades": 40320, "taker_buy_base": 29496223.9, "taker_buy_quote": 1231309.33061 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0423, "high": 0.04275, "low": 0.04027, "close": 0.04065, "volume": 35165276.3, "close_time": 1760313599999, "quote_volume": 1456163.316769, "trades": 24491, "taker_buy_base": 20329275.4, "taker_buy_quote": 841748.48234 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.04065, "high": 0.04095, "low": 0.03889, "close": 0.03978, "volume": 35089734.5, "close_time": 1760327999999, "quote_volume": 1397187.522542, "trades": 29390, "taker_buy_base": 17589405.7, "taker_buy_quote": 701131.515919 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.03979, "high": 0.04163, "low": 0.03942, "close": 0.04075, "volume": 31875274.8, "close_time": 1760342399999, "quote_volume": 1287448.47695, "trades": 21953, "taker_buy_base": 17145915.6, "taker_buy_quote": 692956.491834 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.04073, "high": 0.04172, "low": 0.0397, "close": 0.04046, "volume": 44389129.9, "close_time": 1760356799999, "quote_volume": 1820050.094224, "trades": 32951, "taker_buy_base": 21937508.7, "taker_buy_quote": 900244.13541 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.04046, "high": 0.04199, "low": 0.03994, "close": 0.04107, "volume": 49181190.4, "close_time": 1760371199999, "quote_volume": 2014104.021493, "trades": 42664, "taker_buy_base": 24034835.1, "taker_buy_quote": 985084.651414 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0411, "high": 0.0432, "low": 0.04072, "close": 0.04285, "volume": 31269332.5, "close_time": 1760385599999, "quote_volume": 1308579.400805, "trades": 25390, "taker_buy_base": 16208276.0, "taker_buy_quote": 678192.201337 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.04285, "high": 0.04297, "low": 0.04199, "close": 0.04242, "volume": 30917691.4, "close_time": 1760399999999, "quote_volume": 1308648.682707, "trades": 14042, "taker_buy_base": 18323817.6, "taker_buy_quote": 775362.669268 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.04242, "high": 0.04262, "low": 0.04059, "close": 0.04074, "volume": 16655893.7, "close_time": 1760414399999, "quote_volume": 693820.298807, "trades": 12720, "taker_buy_base": 8302015.3, "taker_buy_quote": 345638.756717 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.04074, "high": 0.04096, "low": 0.03732, "close": 0.03834, "volume": 40807603.3, "close_time": 1760428799999, "quote_volume": 1595176.281435, "trades": 29962, "taker_buy_base": 17730193.8, "taker_buy_quote": 690823.6202 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.03833, "high": 0.03888, "low": 0.03726, "close": 0.03842, "volume": 26831024.7, "close_time": 1760443199999, "quote_volume": 1024902.95585, "trades": 19269, "taker_buy_base": 13503987.0, "taker_buy_quote": 515704.321468 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.03842, "high": 0.04005, "low": 0.0375, "close": 0.0399, "volume": 39889991.4, "close_time": 1760457599999, "quote_volume": 1543000.439241, "trades": 27849, "taker_buy_base": 21402238.7, "taker_buy_quote": 829435.703567 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.03991, "high": 0.04083, "low": 0.03934, "close": 0.0401, "volume": 37588936.2, "close_time": 1760471999999, "quote_volume": 1510545.200452, "trades": 27299, "taker_buy_base": 20664062.2, "taker_buy_quote": 831391.711019 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0401, "high": 0.04073, "low": 0.03973, "close": 0.04041, "volume": 9888859.7, "close_time": 1760486399999, "quote_volume": 398107.344939, "trades": 7753, "taker_buy_base": 5928271.1, "taker_buy_quote": 238758.715199 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0404, "high": 0.04069, "low": 0.0396, "close": 0.03987, "volume": 15410563.4, "close_time": 1760500799999, "quote_volume": 620612.49651, "trades": 9256, "taker_buy_base": 7833090.8, "taker_buy_quote": 315767.023902 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.03988, "high": 0.04098, "low": 0.03976, "close": 0.04079, "volume": 14597907.1, "close_time": 1760515199999, "quote_volume": 591427.959449, "trades": 8673, "taker_buy_base": 8875400.4, "taker_buy_quote": 359613.768865 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.04078, "high": 0.04148, "low": 0.03965, "close": 0.03992, "volume": 20840403.1, "close_time": 1760529599999, "quote_volume": 844188.28889, "trades": 11506, "taker_buy_base": 9396250.1, "taker_buy_quote": 381030.480916 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.03993, "high": 0.04013, "low": 0.03813, "close": 0.03846, "volume": 31214919.3, "close_time": 1760543999999, "quote_volume": 1219549.029871, "trades": 22351, "taker_buy_base": 15015181.1, "taker_buy_quote": 587051.186026 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.03846, "high": 0.0387, "low": 0.03698, "close": 0.03724, "volume": 24797999.6, "close_time": 1760558399999, "quote_volume": 939551.571094, "trades": 14873, "taker_buy_base": 11156700.2, "taker_buy_quote": 423074.748292 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.03724, "high": 0.03784, "low": 0.0368, "close": 0.03741, "volume": 26515819.4, "close_time": 1760572799999, "quote_volume": 988843.234226, "trades": 12561, "taker_buy_base": 12063570.3, "taker_buy_quote": 450627.276773 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.03742, "high": 0.03798, "low": 0.03707, "close": 0.03737, "volume": 8832527.7, "close_time": 1760587199999, "quote_volume": 331531.700243, "trades": 8003, "taker_buy_base": 4579457.8, "taker_buy_quote": 171906.179605 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.03738, "high": 0.03827, "low": 0.03725, "close": 0.03799, "volume": 14753568.6, "close_time": 1760601599999, "quote_volume": 558071.968735, "trades": 10386, "taker_buy_base": 7723029.3, "taker_buy_quote": 292265.250927 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.03799, "high": 0.03918, "low": 0.03635, "close": 0.03889, "volume": 38984763.9, "close_time": 1760615999999, "quote_volume": 1480032.325303, "trades": 24630, "taker_buy_base": 21754036.9, "taker_buy_quote": 827420.326506 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.03889, "high": 0.03928, "low": 0.03636, "close": 0.03668, "volume": 42092624.8, "close_time": 1760630399999, "quote_volume": 1597174.446776, "trades": 33629, "taker_buy_base": 16316775.4, "taker_buy_quote": 619423.423043 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.03667, "high": 0.03799, "low": 0.0359, "close": 0.03648, "volume": 49182384.7, "close_time": 1760644799999, "quote_volume": 1809986.855508, "trades": 39649, "taker_buy_base": 23725650.7, "taker_buy_quote": 873838.723902 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.03649, "high": 0.03665, "low": 0.03544, "close": 0.03608, "volume": 21892942.3, "close_time": 1760659199999, "quote_volume": 787533.208188, "trades": 17975, "taker_buy_base": 8373108.7, "taker_buy_quote": 301360.931481 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.03607, "high": 0.03697, "low": 0.036, "close": 0.03695, "volume": 11801349.7, "close_time": 1760673599999, "quote_volume": 431254.385219, "trades": 13145, "taker_buy_base": 5643133.2, "taker_buy_quote": 206393.023531 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.03696, "high": 0.03698, "low": 0.03374, "close": 0.03394, "volume": 69904326.2, "close_time": 1760687999999, "quote_volume": 2474240.8951, "trades": 47785, "taker_buy_base": 30418149.2, "taker_buy_quote": 1078828.389994 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.03394, "high": 0.03564, "low": 0.03324, "close": 0.03533, "volume": 38711797.0, "close_time": 1760702399999, "quote_volume": 1329655.959061, "trades": 30731, "taker_buy_base": 19751573.6, "taker_buy_quote": 679289.611903 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.03533, "high": 0.03584, "low": 0.03464, "close": 0.03571, "volume": 23224553.1, "close_time": 1760716799999, "quote_volume": 819782.162355, "trades": 21100, "taker_buy_base": 11310620.5, "taker_buy_quote": 399364.297694 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.03571, "high": 0.03648, "low": 0.03549, "close": 0.03603, "volume": 15767913.4, "close_time": 1760731199999, "quote_volume": 567706.332912, "trades": 12941, "taker_buy_base": 8265304.3, "taker_buy_quote": 297660.764371 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.03604, "high": 0.03658, "low": 0.0358, "close": 0.03592, "volume": 12592206.3, "close_time": 1760745599999, "quote_volume": 457026.615234, "trades": 6435, "taker_buy_base": 5973349.0, "taker_buy_quote": 217089.046508 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03591, "high": 0.03677, "low": 0.03582, "close": 0.03663, "volume": 11569334.7, "close_time": 1760759999999, "quote_volume": 421532.742656, "trades": 5782, "taker_buy_base": 4515917.5, "taker_buy_quote": 164553.036683 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.03662, "high": 0.03709, "low": 0.036, "close": 0.03647, "volume": 10375620.0, "close_time": 1760774399999, "quote_volume": 378895.062035, "trades": 6055, "taker_buy_base": 5383446.7, "taker_buy_quote": 196710.956118 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.03647, "high": 0.03721, "low": 0.03632, "close": 0.03705, "volume": 9273008.7, "close_time": 1760788799999, "quote_volume": 340965.681728, "trades": 5606, "taker_buy_base": 4811368.3, "taker_buy_quote": 177032.180141 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.03706, "high": 0.03744, "low": 0.0359, "close": 0.03623, "volume": 9160467.0, "close_time": 1760803199999, "quote_volume": 334839.368972, "trades": 5969, "taker_buy_base": 3819534.5, "taker_buy_quote": 139650.667334 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.03622, "high": 0.03653, "low": 0.03564, "close": 0.03627, "volume": 8022515.8, "close_time": 1760817599999, "quote_volume": 289536.465763, "trades": 4951, "taker_buy_base": 3986578.5, "taker_buy_quote": 143936.037067 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.03628, "high": 0.0365, "low": 0.036, "close": 0.03606, "volume": 3806147.2, "close_time": 1760831999999, "quote_volume": 137864.784721, "trades": 2386, "taker_buy_base": 1367038.5, "taker_buy_quote": 49547.962283 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.03605, "high": 0.03614, "low": 0.03555, "close": 0.03609, "volume": 6255576.2, "close_time": 1760846399999, "quote_volume": 224243.249413, "trades": 3475, "taker_buy_base": 2583520.2, "taker_buy_quote": 92575.151139 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0361, "high": 0.03614, "low": 0.03531, "close": 0.03564, "volume": 9957083.2, "close_time": 1760860799999, "quote_volume": 355626.12327, "trades": 3944, "taker_buy_base": 5485714.4, "taker_buy_quote": 195882.103489 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.03563, "high": 0.0371, "low": 0.0352, "close": 0.03661, "volume": 29237984.6, "close_time": 1760875199999, "quote_volume": 1060615.534783, "trades": 17230, "taker_buy_base": 15799387.9, "taker_buy_quote": 573797.451982 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.03662, "high": 0.03762, "low": 0.03634, "close": 0.03748, "volume": 22806680.9, "close_time": 1760889599999, "quote_volume": 846558.081107, "trades": 14863, "taker_buy_base": 12160420.4, "taker_buy_quote": 451908.657845 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.03748, "high": 0.03843, "low": 0.03729, "close": 0.03813, "volume": 20664994.6, "close_time": 1760903999999, "quote_volume": 783109.862677, "trades": 11693, "taker_buy_base": 10640734.7, "taker_buy_quote": 403346.05091 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.03813, "high": 0.03813, "low": 0.03722, "close": 0.03733, "volume": 11506104.7, "close_time": 1760918399999, "quote_volume": 434552.62718, "trades": 5693, "taker_buy_base": 5624735.3, "taker_buy_quote": 212557.378162 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03733, "high": 0.03856, "low": 0.03639, "close": 0.03844, "volume": 11072284.8, "close_time": 1760932799999, "quote_volume": 412022.180453, "trades": 9331, "taker_buy_base": 6171607.7, "taker_buy_quote": 229714.592724 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.03845, "high": 0.03874, "low": 0.03786, "close": 0.0382, "volume": 15329154.5, "close_time": 1760947199999, "quote_volume": 586688.095422, "trades": 9844, "taker_buy_base": 8307840.8, "taker_buy_quote": 317950.747603 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0382, "high": 0.03849, "low": 0.03775, "close": 0.03807, "volume": 10814729.8, "close_time": 1760961599999, "quote_volume": 411507.533327, "trades": 8401, "taker_buy_base": 6503494.1, "taker_buy_quote": 247526.191326 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.03806, "high": 0.03878, "low": 0.03774, "close": 0.03774, "volume": 14937303.5, "close_time": 1760975999999, "quote_volume": 571296.815792, "trades": 10705, "taker_buy_base": 8437770.7, "taker_buy_quote": 323054.241564 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.03775, "high": 0.0378, "low": 0.03697, "close": 0.03733, "volume": 17477266.7, "close_time": 1760990399999, "quote_volume": 652281.989046, "trades": 11777, "taker_buy_base": 9664999.6, "taker_buy_quote": 360873.841194 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.03732, "high": 0.03779, "low": 0.03719, "close": 0.0373, "volume": 9725440.6, "close_time": 1761004799999, "quote_volume": 364263.720387, "trades": 5188, "taker_buy_base": 5414738.2, "taker_buy_quote": 202879.566506 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.03727, "high": 0.03743, "low": 0.03641, "close": 0.03648, "volume": 6872115.2, "close_time": 1761019199999, "quote_volume": 253700.545772, "trades": 5015, "taker_buy_base": 3353720.1, "taker_buy_quote": 123886.968278 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.03648, "high": 0.03652, "low": 0.03547, "close": 0.0361, "volume": 13561373.0, "close_time": 1761033599999, "quote_volume": 487300.693972, "trades": 10101, "taker_buy_base": 6478225.1, "taker_buy_quote": 232877.169623 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.03608, "high": 0.03612, "low": 0.03553, "close": 0.03606, "volume": 9660611.3, "close_time": 1761047999999, "quote_volume": 345966.87085, "trades": 5829, "taker_buy_base": 4718067.7, "taker_buy_quote": 169025.212934 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.03605, "high": 0.03854, "low": 0.03592, "close": 0.03824, "volume": 32924110.8, "close_time": 1761062399999, "quote_volume": 1225112.178489, "trades": 22836, "taker_buy_base": 17021280.8, "taker_buy_quote": 634952.861988 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.03824, "high": 0.03842, "low": 0.03693, "close": 0.03696, "volume": 25524465.7, "close_time": 1761076799999, "quote_volume": 960693.653152, "trades": 18175, "taker_buy_base": 14459988.1, "taker_buy_quote": 543840.639505 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.03696, "high": 0.03701, "low": 0.03455, "close": 0.03473, "volume": 22513166.7, "close_time": 1761091199999, "quote_volume": 802949.325939, "trades": 13256, "taker_buy_base": 10258535.6, "taker_buy_quote": 365766.843861 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.03472, "high": 0.035, "low": 0.03401, "close": 0.03413, "volume": 13225766.0, "close_time": 1761105599999, "quote_volume": 455633.302101, "trades": 9177, "taker_buy_base": 5959926.3, "taker_buy_quote": 205478.744303 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.03413, "high": 0.03452, "low": 0.03358, "close": 0.03428, "volume": 20978519.5, "close_time": 1761119999999, "quote_volume": 713396.218473, "trades": 10634, "taker_buy_base": 9890467.7, "taker_buy_quote": 336641.108302 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.03428, "high": 0.03429, "low": 0.03328, "close": 0.03386, "volume": 22461457.8, "close_time": 1761134399999, "quote_volume": 761289.311117, "trades": 11075, "taker_buy_base": 8913376.9, "taker_buy_quote": 302057.652044 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.03386, "high": 0.03456, "low": 0.03332, "close": 0.03393, "volume": 32804336.5, "close_time": 1761148799999, "quote_volume": 1110189.809819, "trades": 21027, "taker_buy_base": 16914950.6, "taker_buy_quote": 572454.623109 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.03393, "high": 0.03423, "low": 0.0331, "close": 0.0334, "volume": 24437443.6, "close_time": 1761163199999, "quote_volume": 820627.963302, "trades": 14431, "taker_buy_base": 11493473.3, "taker_buy_quote": 385942.443399 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0334, "high": 0.0335, "low": 0.03155, "close": 0.03263, "volume": 23023228.6, "close_time": 1761177599999, "quote_volume": 744760.695356, "trades": 12323, "taker_buy_base": 10147125.0, "taker_buy_quote": 328451.971316 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03264, "high": 0.03312, "low": 0.0326, "close": 0.03281, "volume": 9313053.5, "close_time": 1761191999999, "quote_volume": 306209.568958, "trades": 3952, "taker_buy_base": 5544352.9, "taker_buy_quote": 182393.911367 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.03282, "high": 0.03372, "low": 0.03277, "close": 0.03337, "volume": 10777515.0, "close_time": 1761206399999, "quote_volume": 359197.200544, "trades": 4992, "taker_buy_base": 4862251.8, "taker_buy_quote": 162086.945118 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.03337, "high": 0.03365, "low": 0.03302, "close": 0.0331, "volume": 9848859.4, "close_time": 1761220799999, "quote_volume": 328858.577134, "trades": 4074, "taker_buy_base": 5953910.2, "taker_buy_quote": 198916.70801 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.03309, "high": 0.03364, "low": 0.03273, "close": 0.03341, "volume": 14004991.1, "close_time": 1761235199999, "quote_volume": 464325.353953, "trades": 8726, "taker_buy_base": 7125245.0, "taker_buy_quote": 236346.976952 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.03342, "high": 0.03419, "low": 0.03326, "close": 0.03341, "volume": 9999238.2, "close_time": 1761249599999, "quote_volume": 337203.973154, "trades": 6045, "taker_buy_base": 4708416.0, "taker_buy_quote": 158780.444854 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.03341, "high": 0.03343, "low": 0.03285, "close": 0.03335, "volume": 6189636.3, "close_time": 1761263999999, "quote_volume": 204890.569931, "trades": 3806, "taker_buy_base": 2962568.1, "taker_buy_quote": 98096.345338 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.03337, "high": 0.03373, "low": 0.0332, "close": 0.03345, "volume": 6142644.1, "close_time": 1761278399999, "quote_volume": 205495.626091, "trades": 3622, "taker_buy_base": 3376012.0, "taker_buy_quote": 112993.242079 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.03345, "high": 0.0344, "low": 0.03335, "close": 0.03403, "volume": 12457136.9, "close_time": 1761292799999, "quote_volume": 424876.117343, "trades": 6028, "taker_buy_base": 6416031.6, "taker_buy_quote": 218818.195837 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.03403, "high": 0.03428, "low": 0.0335, "close": 0.03377, "volume": 7396074.8, "close_time": 1761307199999, "quote_volume": 250954.606844, "trades": 4150, "taker_buy_base": 3104417.2, "taker_buy_quote": 105414.051634 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.03377, "high": 0.03458, "low": 0.03278, "close": 0.0329, "volume": 26845790.9, "close_time": 1761321599999, "quote_volume": 902841.19719, "trades": 14706, "taker_buy_base": 10324332.5, "taker_buy_quote": 347849.827729 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.03289, "high": 0.03349, "low": 0.03267, "close": 0.03323, "volume": 11709230.5, "close_time": 1761335999999, "quote_volume": 387215.223444, "trades": 6027, "taker_buy_base": 4044071.9, "taker_buy_quote": 133708.735822 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.03322, "high": 0.03373, "low": 0.03317, "close": 0.03354, "volume": 13520973.3, "close_time": 1761350399999, "quote_volume": 452862.418148, "trades": 3997, "taker_buy_base": 6108605.5, "taker_buy_quote": 204534.695234 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.03352, "high": 0.03357, "low": 0.03313, "close": 0.03318, "volume": 11637913.2, "close_time": 1761364799999, "quote_volume": 387875.479732, "trades": 4327, "taker_buy_base": 3426109.4, "taker_buy_quote": 114283.383691 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.03319, "high": 0.03336, "low": 0.03258, "close": 0.03263, "volume": 16814383.7, "close_time": 1761379199999, "quote_volume": 552349.213293, "trades": 6092, "taker_buy_base": 5991333.1, "taker_buy_quote": 196691.995625 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.03262, "high": 0.03292, "low": 0.03235, "close": 0.03251, "volume": 10157020.1, "close_time": 1761393599999, "quote_volume": 330725.666826, "trades": 4802, "taker_buy_base": 3727886.8, "taker_buy_quote": 121290.282923 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.03253, "high": 0.03286, "low": 0.03248, "close": 0.03269, "volume": 15041411.0, "close_time": 1761407999999, "quote_volume": 491532.436843, "trades": 7050, "taker_buy_base": 9050678.5, "taker_buy_quote": 295848.898375 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.03268, "high": 0.03295, "low": 0.03248, "close": 0.03284, "volume": 11329786.7, "close_time": 1761422399999, "quote_volume": 370464.191753, "trades": 6605, "taker_buy_base": 4038687.8, "taker_buy_quote": 132151.67121 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.03285, "high": 0.03293, "low": 0.03237, "close": 0.03248, "volume": 13646743.5, "close_time": 1761436799999, "quote_volume": 445106.667563, "trades": 6711, "taker_buy_base": 5644823.5, "taker_buy_quote": 184102.537432 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.03248, "high": 0.03248, "low": 0.03153, "close": 0.0316, "volume": 22811413.1, "close_time": 1761451199999, "quote_volume": 728658.413964, "trades": 10281, "taker_buy_base": 9567933.5, "taker_buy_quote": 305267.829089 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.03159, "high": 0.03221, "low": 0.03158, "close": 0.03208, "volume": 23414592.9, "close_time": 1761465599999, "quote_volume": 745770.873147, "trades": 9950, "taker_buy_base": 10050069.0, "taker_buy_quote": 320025.01958 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.03209, "high": 0.03351, "low": 0.03204, "close": 0.03349, "volume": 21259044.1, "close_time": 1761479999999, "quote_volume": 693980.036797, "trades": 8642, "taker_buy_base": 11702613.6, "taker_buy_quote": 381796.010319 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0335, "high": 0.0338, "low": 0.03316, "close": 0.03343, "volume": 17081590.9, "close_time": 1761494399999, "quote_volume": 572537.954742, "trades": 6397, "taker_buy_base": 8855531.2, "taker_buy_quote": 297246.197097 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.03343, "high": 0.03344, "low": 0.03304, "close": 0.03322, "volume": 8449469.7, "close_time": 1761508799999, "quote_volume": 280546.446037, "trades": 3257, "taker_buy_base": 3627264.9, "taker_buy_quote": 120380.84931 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.03321, "high": 0.03426, "low": 0.0331, "close": 0.03386, "volume": 14795551.3, "close_time": 1761523199999, "quote_volume": 499207.010145, "trades": 7138, "taker_buy_base": 8210230.2, "taker_buy_quote": 276918.705577 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.03387, "high": 0.03451, "low": 0.03376, "close": 0.03445, "volume": 14701988.3, "close_time": 1761537599999, "quote_volume": 502355.491743, "trades": 5076, "taker_buy_base": 8548727.9, "taker_buy_quote": 291801.732387 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.03444, "high": 0.03509, "low": 0.03412, "close": 0.03435, "volume": 15005736.0, "close_time": 1761551999999, "quote_volume": 518474.192532, "trades": 6225, "taker_buy_base": 6962404.2, "taker_buy_quote": 240362.744511 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.03434, "high": 0.03443, "low": 0.03313, "close": 0.03344, "volume": 15273165.5, "close_time": 1761566399999, "quote_volume": 513073.426858, "trades": 7019, "taker_buy_base": 5942824.2, "taker_buy_quote": 199768.311924 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.03343, "high": 0.03343, "low": 0.03262, "close": 0.03305, "volume": 21534170.3, "close_time": 1761580799999, "quote_volume": 712162.467961, "trades": 8887, "taker_buy_base": 14929426.4, "taker_buy_quote": 493942.612029 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.03305, "high": 0.03469, "low": 0.03304, "close": 0.03382, "volume": 31369566.3, "close_time": 1761595199999, "quote_volume": 1068593.320468, "trades": 10657, "taker_buy_base": 18113470.1, "taker_buy_quote": 616725.360148 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.03382, "high": 0.03385, "low": 0.03276, "close": 0.03291, "volume": 15316162.7, "close_time": 1761609599999, "quote_volume": 509859.133028, "trades": 5831, "taker_buy_base": 5914183.1, "taker_buy_quote": 196767.586515 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0329, "high": 0.03313, "low": 0.03225, "close": 0.0324, "volume": 8820243.5, "close_time": 1761623999999, "quote_volume": 287974.722539, "trades": 4171, "taker_buy_base": 4145457.7, "taker_buy_quote": 135419.934567 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.03238, "high": 0.03344, "low": 0.03234, "close": 0.03266, "volume": 12410838.5, "close_time": 1761638399999, "quote_volume": 407393.896899, "trades": 4750, "taker_buy_base": 6006897.5, "taker_buy_quote": 197143.740249 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.03265, "high": 0.03304, "low": 0.03258, "close": 0.0327, "volume": 8063721.0, "close_time": 1761652799999, "quote_volume": 264577.142514, "trades": 2625, "taker_buy_base": 4978412.4, "taker_buy_quote": 163380.979404 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0327, "high": 0.03359, "low": 0.03217, "close": 0.03229, "volume": 20174499.1, "close_time": 1761667199999, "quote_volume": 663193.126813, "trades": 7979, "taker_buy_base": 8374777.7, "taker_buy_quote": 275463.731045 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.03227, "high": 0.03273, "low": 0.03142, "close": 0.03161, "volume": 20916364.0, "close_time": 1761681599999, "quote_volume": 671933.629391, "trades": 6603, "taker_buy_base": 10039845.9, "taker_buy_quote": 322898.872134 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.03159, "high": 0.03159, "low": 0.03053, "close": 0.03141, "volume": 42671988.1, "close_time": 1761695999999, "quote_volume": 1326123.462247, "trades": 12202, "taker_buy_base": 20677289.2, "taker_buy_quote": 642222.468538 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0314, "high": 0.03156, "low": 0.03124, "close": 0.0314, "volume": 7466129.4, "close_time": 1761710399999, "quote_volume": 234621.026445, "trades": 3477, "taker_buy_base": 3332998.2, "taker_buy_quote": 104691.608443 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.03141, "high": 0.03192, "low": 0.03139, "close": 0.03178, "volume": 8489643.2, "close_time": 1761724799999, "quote_volume": 268756.196995, "trades": 3754, "taker_buy_base": 4573614.5, "taker_buy_quote": 144861.192863 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.03179, "high": 0.0324, "low": 0.03154, "close": 0.03227, "volume": 11645825.2, "close_time": 1761739199999, "quote_volume": 372566.340327, "trades": 4299, "taker_buy_base": 6171528.2, "taker_buy_quote": 197252.341029 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.03228, "high": 0.03264, "low": 0.03152, "close": 0.03165, "volume": 13674623.0, "close_time": 1761753599999, "quote_volume": 439861.240466, "trades": 6954, "taker_buy_base": 6296569.6, "taker_buy_quote": 202640.575651 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.03164, "high": 0.03351, "low": 0.03105, "close": 0.03329, "volume": 49966893.0, "close_time": 1761767999999, "quote_volume": 1613183.125715, "trades": 28593, "taker_buy_base": 24508295.0, "taker_buy_quote": 791480.67501 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0333, "high": 0.03373, "low": 0.03187, "close": 0.03206, "volume": 29527144.2, "close_time": 1761782399999, "quote_volume": 978532.900179, "trades": 14497, "taker_buy_base": 15227021.5, "taker_buy_quote": 505238.04382 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03206, "high": 0.03244, "low": 0.03184, "close": 0.03205, "volume": 8511335.8, "close_time": 1761796799999, "quote_volume": 273477.637116, "trades": 5831, "taker_buy_base": 3895116.6, "taker_buy_quote": 125195.756877 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.03205, "high": 0.03205, "low": 0.03065, "close": 0.03179, "volume": 18627112.0, "close_time": 1761811199999, "quote_volume": 582112.515134, "trades": 12563, "taker_buy_base": 9309828.1, "taker_buy_quote": 291008.282413 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.03179, "high": 0.03184, "low": 0.03092, "close": 0.03103, "volume": 9165381.7, "close_time": 1761825599999, "quote_volume": 286318.605567, "trades": 5422, "taker_buy_base": 4749468.4, "taker_buy_quote": 148338.124564 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.03103, "high": 0.03118, "low": 0.029, "close": 0.02912, "volume": 37294613.1, "close_time": 1761839999999, "quote_volume": 1116919.310407, "trades": 19135, "taker_buy_base": 17641676.0, "taker_buy_quote": 528856.243998 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.02913, "high": 0.0295, "low": 0.0281, "close": 0.02832, "volume": 32058973.7, "close_time": 1761854399999, "quote_volume": 917299.342611, "trades": 14378, "taker_buy_base": 15656901.3, "taker_buy_quote": 448432.798192 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.02831, "high": 0.02929, "low": 0.02821, "close": 0.02925, "volume": 16022633.2, "close_time": 1761868799999, "quote_volume": 460861.9084, "trades": 7040, "taker_buy_base": 7660043.5, "taker_buy_quote": 220408.990549 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.02925, "high": 0.02965, "low": 0.0291, "close": 0.02919, "volume": 7976343.9, "close_time": 1761883199999, "quote_volume": 234376.950185, "trades": 3767, "taker_buy_base": 3313538.8, "taker_buy_quote": 97359.102458 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0292, "high": 0.02976, "low": 0.02915, "close": 0.02925, "volume": 9615304.8, "close_time": 1761897599999, "quote_volume": 283169.903606, "trades": 4335, "taker_buy_base": 5185709.9, "taker_buy_quote": 152829.744327 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.02925, "high": 0.02972, "low": 0.02915, "close": 0.02971, "volume": 9952472.5, "close_time": 1761911999999, "quote_volume": 292197.513159, "trades": 3911, "taker_buy_base": 4441682.1, "taker_buy_quote": 130780.485545 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.02971, "high": 0.02994, "low": 0.02921, "close": 0.0294, "volume": 13059409.0, "close_time": 1761926399999, "quote_volume": 385815.767015, "trades": 6787, "taker_buy_base": 5943841.0, "taker_buy_quote": 175703.381322 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.02939, "high": 0.02944, "low": 0.02815, "close": 0.0291, "volume": 23230592.5, "close_time": 1761940799999, "quote_volume": 664703.249302, "trades": 11287, "taker_buy_base": 9776401.2, "taker_buy_quote": 279867.568666 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.02909, "high": 0.02912, "low": 0.02855, "close": 0.0289, "volume": 6898788.7, "close_time": 1761955199999, "quote_volume": 199260.865344, "trades": 3674, "taker_buy_base": 3445242.4, "taker_buy_quote": 99569.75745 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.02889, "high": 0.02959, "low": 0.02866, "close": 0.02951, "volume": 6752957.3, "close_time": 1761969599999, "quote_volume": 196253.581373, "trades": 4046, "taker_buy_base": 2952009.2, "taker_buy_quote": 85787.946579 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.02951, "high": 0.03388, "low": 0.02926, "close": 0.03363, "volume": 125003990.3, "close_time": 1761983999999, "quote_volume": 3965238.170273, "trades": 47215, "taker_buy_base": 69414395.6, "taker_buy_quote": 2198922.614409 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.03361, "high": 0.0358, "low": 0.03155, "close": 0.03518, "volume": 256854501.1, "close_time": 1761998399999, "quote_volume": 8653284.814904, "trades": 115279, "taker_buy_base": 140235087.9, "taker_buy_quote": 4735602.024171 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.03518, "high": 0.04402, "low": 0.03457, "close": 0.04353, "volume": 565375454.1, "close_time": 1762012799999, "quote_volume": 21614703.337114, "trades": 266539, "taker_buy_base": 302012128.8, "taker_buy_quote": 11518206.37347 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.04352, "high": 0.04857, "low": 0.0418, "close": 0.04496, "volume": 532357214.3, "close_time": 1762027199999, "quote_volume": 23893395.523088, "trades": 340702, "taker_buy_base": 263178746.9, "taker_buy_quote": 11813485.540538 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.04495, "high": 0.05426, "low": 0.04367, "close": 0.05187, "volume": 474740905.2, "close_time": 1762041599999, "quote_volume": 23712715.927582, "trades": 291823, "taker_buy_base": 243032722.5, "taker_buy_quote": 12131079.611577 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.05184, "high": 0.05195, "low": 0.04435, "close": 0.04646, "volume": 389972953.4, "close_time": 1762055999999, "quote_volume": 18281272.861863, "trades": 149166, "taker_buy_base": 185332987.0, "taker_buy_quote": 8689343.800897 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.04646, "high": 0.0685, "low": 0.04641, "close": 0.06174, "volume": 992699476.4, "close_time": 1762070399999, "quote_volume": 59289889.977886, "trades": 497132, "taker_buy_base": 527267041.4, "taker_buy_quote": 31445707.684897 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.06173, "high": 0.07531, "low": 0.06028, "close": 0.06858, "volume": 803826930.8, "close_time": 1762084799999, "quote_volume": 54378740.431712, "trades": 499250, "taker_buy_base": 424166882.3, "taker_buy_quote": 28667303.882826 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.06856, "high": 0.07205, "low": 0.055, "close": 0.06298, "volume": 917713355.8, "close_time": 1762099199999, "quote_volume": 58561504.111204, "trades": 393176, "taker_buy_base": 450901680.8, "taker_buy_quote": 28891001.205964 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.063, "high": 0.06684, "low": 0.05865, "close": 0.05977, "volume": 478348789.0, "close_time": 1762113599999, "quote_volume": 29960080.442147, "trades": 178300, "taker_buy_base": 227390932.4, "taker_buy_quote": 14302430.852026 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.05978, "high": 0.06339, "low": 0.05828, "close": 0.06115, "volume": 229271946.8, "close_time": 1762127999999, "quote_volume": 13994924.372229, "trades": 103086, "taker_buy_base": 119931266.5, "taker_buy_quote": 7321937.550152 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.06114, "high": 0.06123, "low": 0.05536, "close": 0.05558, "volume": 332042937.1, "close_time": 1762142399999, "quote_volume": 19131880.049651, "trades": 155715, "taker_buy_base": 152638689.7, "taker_buy_quote": 8801425.071401 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0556, "high": 0.05695, "low": 0.05157, "close": 0.05241, "volume": 232120536.8, "close_time": 1762156799999, "quote_volume": 12497574.392539, "trades": 101854, "taker_buy_base": 109452598.4, "taker_buy_quote": 5899147.764502 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.05243, "high": 0.05254, "low": 0.0484, "close": 0.04956, "volume": 227455865.3, "close_time": 1762171199999, "quote_volume": 11383650.694796, "trades": 92160, "taker_buy_base": 101110123.8, "taker_buy_quote": 5062191.816438 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.04954, "high": 0.0505, "low": 0.045, "close": 0.04622, "volume": 238861682.2, "close_time": 1762185599999, "quote_volume": 11409833.011152, "trades": 95193, "taker_buy_base": 116127502.8, "taker_buy_quote": 5554010.337792 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.04623, "high": 0.05513, "low": 0.04549, "close": 0.05212, "volume": 428547988.6, "close_time": 1762199999999, "quote_volume": 21735035.249904, "trades": 172248, "taker_buy_base": 228562726.2, "taker_buy_quote": 11595834.995755 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0521, "high": 0.05469, "low": 0.05021, "close": 0.05266, "volume": 206162225.5, "close_time": 1762214399999, "quote_volume": 10790977.0139, "trades": 104596, "taker_buy_base": 103245933.4, "taker_buy_quote": 5409414.230852 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.05267, "high": 0.05727, "low": 0.05091, "close": 0.05213, "volume": 336003805.4, "close_time": 1762228799999, "quote_volume": 18213191.340372, "trades": 158851, "taker_buy_base": 175499871.7, "taker_buy_quote": 9538134.970108 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.05214, "high": 0.0595, "low": 0.05151, "close": 0.05301, "volume": 520203391.7, "close_time": 1762243199999, "quote_volume": 28867603.365517, "trades": 249877, "taker_buy_base": 270458586.0, "taker_buy_quote": 15045850.261636 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.053, "high": 0.05872, "low": 0.05275, "close": 0.05476, "volume": 348102592.6, "close_time": 1762257599999, "quote_volume": 19627234.345709, "trades": 248175, "taker_buy_base": 171997589.7, "taker_buy_quote": 9702667.053949 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.05477, "high": 0.058, "low": 0.05039, "close": 0.05276, "volume": 394070906.7, "close_time": 1762271999999, "quote_volume": 21244384.653821, "trades": 220265, "taker_buy_base": 194655350.2, "taker_buy_quote": 10506995.039103 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.05276, "high": 0.05479, "low": 0.051, "close": 0.05274, "volume": 264037688.2, "close_time": 1762286399999, "quote_volume": 13965935.6921, "trades": 117972, "taker_buy_base": 132537863.2, "taker_buy_quote": 7017134.432879 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.05274, "high": 0.06489, "low": 0.04878, "close": 0.06354, "volume": 420671147.7, "close_time": 1762300799999, "quote_volume": 23412737.894372, "trades": 173199, "taker_buy_base": 223302496.9, "taker_buy_quote": 12487946.902408 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.06353, "high": 0.06875, "low": 0.0584, "close": 0.06127, "volume": 453581329.3, "close_time": 1762315199999, "quote_volume": 28760121.562129, "trades": 268147, "taker_buy_base": 225935547.9, "taker_buy_quote": 14334091.98093 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.06125, "high": 0.06445, "low": 0.05722, "close": 0.06426, "volume": 206433944.7, "close_time": 1762329599999, "quote_volume": 12448658.595076, "trades": 97284, "taker_buy_base": 98806351.3, "taker_buy_quote": 5969435.295231 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.06422, "high": 0.06554, "low": 0.06022, "close": 0.06461, "volume": 184242945.9, "close_time": 1762343999999, "quote_volume": 11535976.482771, "trades": 106912, "taker_buy_base": 90943149.3, "taker_buy_quote": 5696941.750763 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.06464, "high": 0.0845, "low": 0.06327, "close": 0.08081, "volume": 830776357.1, "close_time": 1762358399999, "quote_volume": 62512089.912264, "trades": 436802, "taker_buy_base": 414062947.3, "taker_buy_quote": 31189049.073528 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.08076, "high": 0.085, "low": 0.07511, "close": 0.08005, "volume": 375057116.4, "close_time": 1762372799999, "quote_volume": 29807100.260193, "trades": 260035, "taker_buy_base": 181605230.7, "taker_buy_quote": 14460807.757495 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.08003, "high": 0.08462, "low": 0.07366, "close": 0.07555, "volume": 277708855.0, "close_time": 1762387199999, "quote_volume": 21721625.341547, "trades": 199165, "taker_buy_base": 141936374.3, "taker_buy_quote": 11121477.859686 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.07555, "high": 0.07609, "low": 0.06909, "close": 0.07214, "volume": 233591355.3, "close_time": 1762401599999, "quote_volume": 16700769.717827, "trades": 205124, "taker_buy_base": 112096239.5, "taker_buy_quote": 8012324.683947 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.07215, "high": 0.07715, "low": 0.07038, "close": 0.07341, "volume": 335776949.6, "close_time": 1762415999999, "quote_volume": 24882641.542878, "trades": 341282, "taker_buy_base": 167680249.8, "taker_buy_quote": 12434623.357908 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0734, "high": 0.07351, "low": 0.06591, "close": 0.0673, "volume": 284298752.8, "close_time": 1762430399999, "quote_volume": 19550474.573959, "trades": 221553, "taker_buy_base": 139557683.3, "taker_buy_quote": 9612354.306389 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.06731, "high": 0.07264, "low": 0.06636, "close": 0.06673, "volume": 340122178.4, "close_time": 1762444799999, "quote_volume": 23734778.100642, "trades": 270307, "taker_buy_base": 170568569.2, "taker_buy_quote": 11907128.474147 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.06673, "high": 0.07704, "low": 0.06661, "close": 0.0734, "volume": 302635925.4, "close_time": 1762459199999, "quote_volume": 22108467.144463, "trades": 188904, "taker_buy_base": 150812998.1, "taker_buy_quote": 11011303.992206 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.07341, "high": 0.07349, "low": 0.06814, "close": 0.06963, "volume": 92322087.6, "close_time": 1762473599999, "quote_volume": 6492341.266351, "trades": 69202, "taker_buy_base": 47022811.9, "taker_buy_quote": 3305441.225631 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.06962, "high": 0.07058, "low": 0.06689, "close": 0.06778, "volume": 204139314.3, "close_time": 1762487999999, "quote_volume": 14023831.34242, "trades": 107422, "taker_buy_base": 92133793.7, "taker_buy_quote": 6328268.477316 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.06779, "high": 0.06852, "low": 0.06482, "close": 0.06767, "volume": 169965065.8, "close_time": 1762502399999, "quote_volume": 11359928.424004, "trades": 83056, "taker_buy_base": 80800391.2, "taker_buy_quote": 5400411.713984 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.06767, "high": 0.07175, "low": 0.0628, "close": 0.0635, "volume": 241478710.5, "close_time": 1762516799999, "quote_volume": 16263629.125011, "trades": 150712, "taker_buy_base": 118431990.3, "taker_buy_quote": 7979590.093551 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0635, "high": 0.06717, "low": 0.06175, "close": 0.0647, "volume": 201250465.7, "close_time": 1762531199999, "quote_volume": 12870997.284695, "trades": 109281, "taker_buy_base": 97724159.6, "taker_buy_quote": 6262302.312187 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.06469, "high": 0.07087, "low": 0.06392, "close": 0.06795, "volume": 223644181.8, "close_time": 1762545599999, "quote_volume": 15088445.478032, "trades": 127444, "taker_buy_base": 110644960.7, "taker_buy_quote": 7464303.602904 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.06793, "high": 0.06877, "low": 0.06194, "close": 0.06262, "volume": 153901124.5, "close_time": 1762559999999, "quote_volume": 10069032.895841, "trades": 84263, "taker_buy_base": 71436607.3, "taker_buy_quote": 4672482.555547 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.06261, "high": 0.06314, "low": 0.05766, "close": 0.05889, "volume": 236010366.7, "close_time": 1762574399999, "quote_volume": 14148333.196686, "trades": 152185, "taker_buy_base": 114986288.2, "taker_buy_quote": 6894073.714424 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.05891, "high": 0.06093, "low": 0.05685, "close": 0.06045, "volume": 204609258.8, "close_time": 1762588799999, "quote_volume": 12064665.283326, "trades": 121063, "taker_buy_base": 101039355.6, "taker_buy_quote": 5958054.061858 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.06045, "high": 0.06075, "low": 0.05825, "close": 0.05955, "volume": 122605246.2, "close_time": 1762603199999, "quote_volume": 7313405.041653, "trades": 108544, "taker_buy_base": 57660662.5, "taker_buy_quote": 3440247.75184 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.05954, "high": 0.06077, "low": 0.05609, "close": 0.05646, "volume": 127694835.0, "close_time": 1762617599999, "quote_volume": 7470098.294612, "trades": 106688, "taker_buy_base": 60819509.5, "taker_buy_quote": 3567624.397983 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.05646, "high": 0.05942, "low": 0.0554, "close": 0.05787, "volume": 115105181.0, "close_time": 1762631999999, "quote_volume": 6603736.946322, "trades": 98446, "taker_buy_base": 58040039.5, "taker_buy_quote": 3333241.584638 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.05786, "high": 0.05812, "low": 0.05633, "close": 0.05641, "volume": 56833012.7, "close_time": 1762646399999, "quote_volume": 3260604.595889, "trades": 35239, "taker_buy_base": 26012177.1, "taker_buy_quote": 1493233.889057 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.05641, "high": 0.05679, "low": 0.05364, "close": 0.05458, "volume": 91465257.5, "close_time": 1762660799999, "quote_volume": 5010180.577854, "trades": 75192, "taker_buy_base": 40388781.2, "taker_buy_quote": 2211882.924837 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.05459, "high": 0.05957, "low": 0.05374, "close": 0.05943, "volume": 124316903.4, "close_time": 1762675199999, "quote_volume": 6989218.356104, "trades": 85495, "taker_buy_base": 67876960.8, "taker_buy_quote": 3819641.946463 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.05943, "high": 0.06001, "low": 0.05524, "close": 0.05845, "volume": 202254925.1, "close_time": 1762689599999, "quote_volume": 11663918.066864, "trades": 183468, "taker_buy_base": 98906421.0, "taker_buy_quote": 5705798.18159 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.05844, "high": 0.0619, "low": 0.05729, "close": 0.06145, "volume": 204913317.3, "close_time": 1762703999999, "quote_volume": 12132658.120164, "trades": 201180, "taker_buy_base": 109760426.6, "taker_buy_quote": 6503371.771762 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.06145, "high": 0.06147, "low": 0.05787, "close": 0.05939, "volume": 129687609.9, "close_time": 1762718399999, "quote_volume": 7692321.366489, "trades": 128887, "taker_buy_base": 59260561.1, "taker_buy_quote": 3518289.208469 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0594, "high": 0.05979, "low": 0.05564, "close": 0.05609, "volume": 115898788.6, "close_time": 1762732799999, "quote_volume": 6629552.810004, "trades": 79280, "taker_buy_base": 48199599.3, "taker_buy_quote": 2759148.740598 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.05609, "high": 0.05789, "low": 0.05551, "close": 0.05745, "volume": 89494868.1, "close_time": 1762747199999, "quote_volume": 5076621.239428, "trades": 67088, "taker_buy_base": 43545168.8, "taker_buy_quote": 2472971.544344 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.05745, "high": 0.06587, "low": 0.05604, "close": 0.06453, "volume": 189040594.8, "close_time": 1762761599999, "quote_volume": 11391987.306829, "trades": 158900, "taker_buy_base": 93325498.2, "taker_buy_quote": 5643142.716385 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.06454, "high": 0.06762, "low": 0.0616, "close": 0.06352, "volume": 349466051.6, "close_time": 1762775999999, "quote_volume": 22430723.742894, "trades": 327810, "taker_buy_base": 180076439.5, "taker_buy_quote": 11562154.136575 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.06354, "high": 0.0644, "low": 0.0594, "close": 0.06021, "volume": 126413125.0, "close_time": 1762790399999, "quote_volume": 7750669.270605, "trades": 95905, "taker_buy_base": 64619472.6, "taker_buy_quote": 3967198.937501 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.06021, "high": 0.06054, "low": 0.05771, "close": 0.05888, "volume": 89253856.6, "close_time": 1762804799999, "quote_volume": 5260922.15572, "trades": 61919, "taker_buy_base": 43323742.8, "taker_buy_quote": 2554435.761528 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.05889, "high": 0.05993, "low": 0.05572, "close": 0.05705, "volume": 90467052.5, "close_time": 1762819199999, "quote_volume": 5225908.603798, "trades": 48719, "taker_buy_base": 33903131.6, "taker_buy_quote": 1966153.453762 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.05706, "high": 0.05852, "low": 0.05596, "close": 0.05768, "volume": 73335326.9, "close_time": 1762833599999, "quote_volume": 4200651.472858, "trades": 55958, "taker_buy_base": 35177536.7, "taker_buy_quote": 2017561.043855 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.05767, "high": 0.05794, "low": 0.0545, "close": 0.05485, "volume": 60834274.7, "close_time": 1762847999999, "quote_volume": 3420076.975248, "trades": 45804, "taker_buy_base": 27933043.1, "taker_buy_quote": 1572441.500924 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.05485, "high": 0.0555, "low": 0.05325, "close": 0.054, "volume": 68490553.7, "close_time": 1762862399999, "quote_volume": 3712387.865987, "trades": 45686, "taker_buy_base": 32305427.3, "taker_buy_quote": 1752181.516966 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.05401, "high": 0.05474, "low": 0.0526, "close": 0.05338, "volume": 57562104.0, "close_time": 1762876799999, "quote_volume": 3075577.001383, "trades": 47844, "taker_buy_base": 28573862.3, "taker_buy_quote": 1527383.110489 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.05337, "high": 0.05444, "low": 0.05134, "close": 0.05144, "volume": 62851522.8, "close_time": 1762891199999, "quote_volume": 3316915.616172, "trades": 47450, "taker_buy_base": 29152912.9, "taker_buy_quote": 1540431.465937 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.05145, "high": 0.05197, "low": 0.04991, "close": 0.05031, "volume": 37286618.0, "close_time": 1762905599999, "quote_volume": 1894886.666042, "trades": 34727, "taker_buy_base": 16887632.1, "taker_buy_quote": 858258.612539 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.05031, "high": 0.05203, "low": 0.0498, "close": 0.05127, "volume": 42812563.0, "close_time": 1762919999999, "quote_volume": 2174457.760707, "trades": 36804, "taker_buy_base": 22056272.6, "taker_buy_quote": 1121919.699083 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.05128, "high": 0.0524, "low": 0.05098, "close": 0.05117, "volume": 42200439.3, "close_time": 1762934399999, "quote_volume": 2184766.50349, "trades": 29154, "taker_buy_base": 21225570.4, "taker_buy_quote": 1099002.070287 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.05117, "high": 0.05351, "low": 0.05069, "close": 0.05161, "volume": 70218534.4, "close_time": 1762948799999, "quote_volume": 3644722.960211, "trades": 36449, "taker_buy_base": 39303776.6, "taker_buy_quote": 2040029.221864 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0516, "high": 0.05198, "low": 0.04899, "close": 0.04929, "volume": 69792775.9, "close_time": 1762963199999, "quote_volume": 3517790.232626, "trades": 38255, "taker_buy_base": 31478664.7, "taker_buy_quote": 1586754.159184 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.04929, "high": 0.04982, "low": 0.04783, "close": 0.04863, "volume": 55427616.8, "close_time": 1762977599999, "quote_volume": 2701376.556015, "trades": 25660, "taker_buy_base": 28784581.7, "taker_buy_quote": 1403020.46789 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.04863, "high": 0.05026, "low": 0.04841, "close": 0.04944, "volume": 30089934.1, "close_time": 1762991999999, "quote_volume": 1485614.337059, "trades": 14900, "taker_buy_base": 15705222.1, "taker_buy_quote": 776022.231875 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.04941, "high": 0.05063, "low": 0.04889, "close": 0.04996, "volume": 26104783.9, "close_time": 1763006399999, "quote_volume": 1294707.74122, "trades": 16267, "taker_buy_base": 11961959.4, "taker_buy_quote": 593368.305461 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.04997, "high": 0.05064, "low": 0.04949, "close": 0.04968, "volume": 29235541.9, "close_time": 1763020799999, "quote_volume": 1461457.400238, "trades": 16766, "taker_buy_base": 14087817.3, "taker_buy_quote": 704362.620111 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.04968, "high": 0.05014, "low": 0.04891, "close": 0.04905, "volume": 23382492.2, "close_time": 1763035199999, "quote_volume": 1157938.728559, "trades": 13478, "taker_buy_base": 10679224.7, "taker_buy_quote": 529569.093076 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.04905, "high": 0.05023, "low": 0.04845, "close": 0.0489, "volume": 46556574.7, "close_time": 1763049599999, "quote_volume": 2298275.245156, "trades": 24448, "taker_buy_base": 24283111.5, "taker_buy_quote": 1198518.350853 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.04889, "high": 0.04924, "low": 0.04556, "close": 0.0458, "volume": 51943802.8, "close_time": 1763063999999, "quote_volume": 2440549.916738, "trades": 31383, "taker_buy_base": 23415719.9, "taker_buy_quote": 1098396.904082 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.04578, "high": 0.04749, "low": 0.04557, "close": 0.04705, "volume": 31108921.9, "close_time": 1763078399999, "quote_volume": 1442922.983017, "trades": 18645, "taker_buy_base": 14812544.7, "taker_buy_quote": 688251.858806 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.04705, "high": 0.04775, "low": 0.04652, "close": 0.0468, "volume": 45201858.2, "close_time": 1763092799999, "quote_volume": 2127995.611031, "trades": 38564, "taker_buy_base": 18992216.3, "taker_buy_quote": 894283.51204 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0468, "high": 0.04768, "low": 0.04498, "close": 0.04711, "volume": 60317511.5, "close_time": 1763107199999, "quote_volume": 2784567.526417, "trades": 52493, "taker_buy_base": 28529402.2, "taker_buy_quote": 1318768.642862 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.04711, "high": 0.0472, "low": 0.04593, "close": 0.04617, "volume": 32729217.5, "close_time": 1763121599999, "quote_volume": 1520838.194421, "trades": 28882, "taker_buy_base": 15118422.3, "taker_buy_quote": 702768.150295 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.04616, "high": 0.05428, "low": 0.04493, "close": 0.05383, "volume": 213588788.2, "close_time": 1763135999999, "quote_volume": 10722205.298374, "trades": 172538, "taker_buy_base": 110109474.7, "taker_buy_quote": 5532183.021011 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.05384, "high": 0.05392, "low": 0.04948, "close": 0.0517, "volume": 190170365.3, "close_time": 1763150399999, "quote_volume": 9690496.016808, "trades": 146051, "taker_buy_base": 97726222.9, "taker_buy_quote": 4979665.184761 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0517, "high": 0.05373, "low": 0.05008, "close": 0.05164, "volume": 105332723.7, "close_time": 1763164799999, "quote_volume": 5456740.064776, "trades": 70361, "taker_buy_base": 50957698.1, "taker_buy_quote": 2644753.224204 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.05164, "high": 0.05582, "low": 0.05064, "close": 0.05308, "volume": 143840556.4, "close_time": 1763179199999, "quote_volume": 7736132.989037, "trades": 99579, "taker_buy_base": 71178008.1, "taker_buy_quote": 3834999.667882 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.05309, "high": 0.05486, "low": 0.0516, "close": 0.05194, "volume": 90448340.5, "close_time": 1763193599999, "quote_volume": 4774590.114952, "trades": 62634, "taker_buy_base": 41427219.6, "taker_buy_quote": 2188796.362928 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.05194, "high": 0.05213, "low": 0.05015, "close": 0.05068, "volume": 66162684.6, "close_time": 1763207999999, "quote_volume": 3378069.434701, "trades": 36652, "taker_buy_base": 27665829.0, "taker_buy_quote": 1413915.091396 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.05068, "high": 0.05099, "low": 0.04938, "close": 0.04952, "volume": 75754068.8, "close_time": 1763222399999, "quote_volume": 3805637.082562, "trades": 36994, "taker_buy_base": 33286851.5, "taker_buy_quote": 1673350.820389 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.04952, "high": 0.05192, "low": 0.04878, "close": 0.05026, "volume": 78548217.2, "close_time": 1763236799999, "quote_volume": 3942962.514382, "trades": 45861, "taker_buy_base": 36771613.2, "taker_buy_quote": 1844535.47212 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.05027, "high": 0.05199, "low": 0.04931, "close": 0.05113, "volume": 40029266.5, "close_time": 1763251199999, "quote_volume": 2019992.718, "trades": 31803, "taker_buy_base": 19338122.6, "taker_buy_quote": 977352.952986 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.05112, "high": 0.05264, "low": 0.04951, "close": 0.052, "volume": 67400615.4, "close_time": 1763265599999, "quote_volume": 3437581.128575, "trades": 74196, "taker_buy_base": 35136929.5, "taker_buy_quote": 1794540.998108 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.05199, "high": 0.05352, "low": 0.05042, "close": 0.05175, "volume": 74553618.2, "close_time": 1763279999999, "quote_volume": 3847729.910264, "trades": 60574, "taker_buy_base": 38024594.4, "taker_buy_quote": 1963032.63139 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.05175, "high": 0.05332, "low": 0.05014, "close": 0.0504, "volume": 103817563.6, "close_time": 1763294399999, "quote_volume": 5403060.790464, "trades": 84320, "taker_buy_base": 50118378.1, "taker_buy_quote": 2611536.954691 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0504, "high": 0.05603, "low": 0.05014, "close": 0.05408, "volume": 244079811.0, "close_time": 1763308799999, "quote_volume": 13161942.453446, "trades": 208959, "taker_buy_base": 125019668.4, "taker_buy_quote": 6737606.799276 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.05407, "high": 0.05738, "low": 0.05165, "close": 0.05202, "volume": 228064956.5, "close_time": 1763323199999, "quote_volume": 12444163.574157, "trades": 200926, "taker_buy_base": 116347648.8, "taker_buy_quote": 6366151.722522 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.05202, "high": 0.05369, "low": 0.05083, "close": 0.05197, "volume": 76977398.8, "close_time": 1763337599999, "quote_volume": 4000799.942858, "trades": 74423, "taker_buy_base": 35886952.0, "taker_buy_quote": 1865695.034226 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.05197, "high": 0.05438, "low": 0.05085, "close": 0.05279, "volume": 94761149.3, "close_time": 1763351999999, "quote_volume": 5000117.823345, "trades": 87575, "taker_buy_base": 45834086.7, "taker_buy_quote": 2420793.611841 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0528, "high": 0.05291, "low": 0.0494, "close": 0.05003, "volume": 95513589.3, "close_time": 1763366399999, "quote_volume": 4850588.333002, "trades": 66846, "taker_buy_base": 46394638.2, "taker_buy_quote": 2357352.923275 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.05003, "high": 0.05143, "low": 0.04962, "close": 0.05033, "volume": 78703660.0, "close_time": 1763380799999, "quote_volume": 3964161.458142, "trades": 52455, "taker_buy_base": 38479498.5, "taker_buy_quote": 1939622.170678 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.05033, "high": 0.05113, "low": 0.04732, "close": 0.04831, "volume": 156938311.3, "close_time": 1763395199999, "quote_volume": 7671209.870449, "trades": 103114, "taker_buy_base": 73096074.3, "taker_buy_quote": 3575037.402569 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.04831, "high": 0.04912, "low": 0.04622, "close": 0.04628, "volume": 86180591.5, "close_time": 1763409599999, "quote_volume": 4094948.423415, "trades": 74746, "taker_buy_base": 38923470.9, "taker_buy_quote": 1849766.305222 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.04628, "high": 0.04711, "low": 0.0458, "close": 0.04628, "volume": 58787001.3, "close_time": 1763423999999, "quote_volume": 2732552.306811, "trades": 41496, "taker_buy_base": 24149403.3, "taker_buy_quote": 1122971.535466 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.04629, "high": 0.04666, "low": 0.04468, "close": 0.04596, "volume": 59774713.0, "close_time": 1763438399999, "quote_volume": 2729918.2501, "trades": 38977, "taker_buy_base": 26832447.4, "taker_buy_quote": 1226286.202496 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.04597, "high": 0.04667, "low": 0.04505, "close": 0.0459, "volume": 62915780.4, "close_time": 1763452799999, "quote_volume": 2889511.874671, "trades": 40526, "taker_buy_base": 33072952.4, "taker_buy_quote": 1519042.348412 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.04589, "high": 0.04656, "low": 0.04554, "close": 0.04594, "volume": 53616640.3, "close_time": 1763467199999, "quote_volume": 2473737.863321, "trades": 34333, "taker_buy_base": 28049915.7, "taker_buy_quote": 1294539.139187 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.04593, "high": 0.04754, "low": 0.04564, "close": 0.04686, "volume": 60960701.4, "close_time": 1763481599999, "quote_volume": 2835701.954107, "trades": 52519, "taker_buy_base": 31413690.4, "taker_buy_quote": 1462214.683495 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.04685, "high": 0.04809, "low": 0.04648, "close": 0.04687, "volume": 52771529.1, "close_time": 1763495999999, "quote_volume": 2497407.753598, "trades": 38054, "taker_buy_base": 24732653.5, "taker_buy_quote": 1170674.127365 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.04688, "high": 0.04729, "low": 0.04584, "close": 0.0459, "volume": 29978199.9, "close_time": 1763510399999, "quote_volume": 1395229.804612, "trades": 19702, "taker_buy_base": 13565140.3, "taker_buy_quote": 632759.17185 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0459, "high": 0.0475, "low": 0.04495, "close": 0.047, "volume": 58363379.6, "close_time": 1763524799999, "quote_volume": 2702191.769001, "trades": 38117, "taker_buy_base": 31436968.9, "taker_buy_quote": 1457602.09203 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.047, "high": 0.04928, "low": 0.04639, "close": 0.04876, "volume": 168117379.1, "close_time": 1763539199999, "quote_volume": 8063849.681429, "trades": 102835, "taker_buy_base": 87219071.9, "taker_buy_quote": 4184579.597767 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.04873, "high": 0.05196, "low": 0.04793, "close": 0.05192, "volume": 167623867.8, "close_time": 1763553599999, "quote_volume": 8337547.589928, "trades": 82662, "taker_buy_base": 84073905.7, "taker_buy_quote": 4182980.126585 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.05193, "high": 0.05235, "low": 0.04861, "close": 0.04988, "volume": 210216337.8, "close_time": 1763567999999, "quote_volume": 10597580.167768, "trades": 129373, "taker_buy_base": 105155889.6, "taker_buy_quote": 5311614.771339 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.04987, "high": 0.05087, "low": 0.04638, "close": 0.04695, "volume": 166353733.8, "close_time": 1763582399999, "quote_volume": 8043409.001399, "trades": 87532, "taker_buy_base": 78954006.6, "taker_buy_quote": 3819466.905192 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.04696, "high": 0.05097, "low": 0.04664, "close": 0.05076, "volume": 110783166.0, "close_time": 1763596799999, "quote_volume": 5462994.141931, "trades": 65469, "taker_buy_base": 52695488.0, "taker_buy_quote": 2597133.207432 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.05076, "high": 0.05558, "low": 0.05042, "close": 0.05388, "volume": 165301087.3, "close_time": 1763611199999, "quote_volume": 8865228.34813, "trades": 111376, "taker_buy_base": 80345032.2, "taker_buy_quote": 4304458.285611 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.05388, "high": 0.05388, "low": 0.05135, "close": 0.05156, "volume": 97395748.5, "close_time": 1763625599999, "quote_volume": 5103187.277078, "trades": 51817, "taker_buy_base": 41122252.5, "taker_buy_quote": 2154234.010379 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.05156, "high": 0.05156, "low": 0.0492, "close": 0.04952, "volume": 74142916.3, "close_time": 1763639999999, "quote_volume": 3711500.607008, "trades": 31078, "taker_buy_base": 32342860.5, "taker_buy_quote": 1618994.557527 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.04952, "high": 0.0502, "low": 0.04765, "close": 0.04775, "volume": 108887923.8, "close_time": 1763654399999, "quote_volume": 5336365.65184, "trades": 51566, "taker_buy_base": 52106776.2, "taker_buy_quote": 2554276.848243 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.04776, "high": 0.04789, "low": 0.04545, "close": 0.04584, "volume": 111048536.8, "close_time": 1763668799999, "quote_volume": 5165183.573223, "trades": 60829, "taker_buy_base": 53634117.3, "taker_buy_quote": 2496779.568437 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.04584, "high": 0.04697, "low": 0.04477, "close": 0.04496, "volume": 63188390.2, "close_time": 1763683199999, "quote_volume": 2887108.638096, "trades": 27886, "taker_buy_base": 28349101.1, "taker_buy_quote": 1298452.244292 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.04496, "high": 0.04551, "low": 0.04336, "close": 0.04355, "volume": 76810064.8, "close_time": 1763697599999, "quote_volume": 3413523.920356, "trades": 38671, "taker_buy_base": 34527420.3, "taker_buy_quote": 1535343.400998 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.04354, "high": 0.04421, "low": 0.03837, "close": 0.04178, "volume": 120793389.0, "close_time": 1763711999999, "quote_volume": 5105201.792035, "trades": 56754, "taker_buy_base": 57053440.8, "taker_buy_quote": 2415269.448525 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.04179, "high": 0.04278, "low": 0.04073, "close": 0.04101, "volume": 76529966.8, "close_time": 1763726399999, "quote_volume": 3203975.731882, "trades": 39370, "taker_buy_base": 38818193.2, "taker_buy_quote": 1624969.833459 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.04102, "high": 0.04212, "low": 0.04012, "close": 0.04154, "volume": 89682026.5, "close_time": 1763740799999, "quote_volume": 3713268.25772, "trades": 47516, "taker_buy_base": 45767635.5, "taker_buy_quote": 1895765.290933 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.04154, "high": 0.04255, "low": 0.04046, "close": 0.04069, "volume": 58637361.1, "close_time": 1763755199999, "quote_volume": 2433183.87136, "trades": 36049, "taker_buy_base": 28537364.7, "taker_buy_quote": 1185676.911073 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.04069, "high": 0.04072, "low": 0.03905, "close": 0.04061, "volume": 47250781.1, "close_time": 1763769599999, "quote_volume": 1894584.966583, "trades": 24668, "taker_buy_base": 22834519.6, "taker_buy_quote": 916649.610934 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.04061, "high": 0.04147, "low": 0.04006, "close": 0.04049, "volume": 25059623.9, "close_time": 1763783999999, "quote_volume": 1022441.355424, "trades": 17874, "taker_buy_base": 12458678.9, "taker_buy_quote": 508701.662386 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0405, "high": 0.0406, "low": 0.03842, "close": 0.03884, "volume": 132718507.3, "close_time": 1763798399999, "quote_volume": 5252322.305403, "trades": 44416, "taker_buy_base": 72519558.1, "taker_buy_quote": 2875916.942147 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03884, "high": 0.03978, "low": 0.03806, "close": 0.03936, "volume": 35725668.4, "close_time": 1763812799999, "quote_volume": 1388937.751436, "trades": 24649, "taker_buy_base": 17215666.5, "taker_buy_quote": 668959.380802 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.03937, "high": 0.03945, "low": 0.03816, "close": 0.03878, "volume": 38376406.7, "close_time": 1763827199999, "quote_volume": 1490330.816525, "trades": 22043, "taker_buy_base": 17803795.2, "taker_buy_quote": 691451.913844 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.03877, "high": 0.03937, "low": 0.03855, "close": 0.03886, "volume": 25445322.5, "close_time": 1763841599999, "quote_volume": 990433.031545, "trades": 15611, "taker_buy_base": 13493881.0, "taker_buy_quote": 525255.515416 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.03887, "high": 0.03947, "low": 0.0383, "close": 0.03862, "volume": 19198419.1, "close_time": 1763855999999, "quote_volume": 744150.6422, "trades": 12254, "taker_buy_base": 9431976.6, "taker_buy_quote": 365668.781756 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03863, "high": 0.04025, "low": 0.03835, "close": 0.03995, "volume": 43517640.5, "close_time": 1763870399999, "quote_volume": 1716876.849795, "trades": 22246, "taker_buy_base": 23071169.1, "taker_buy_quote": 909549.167669 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.03994, "high": 0.04011, "low": 0.03886, "close": 0.03895, "volume": 26803706.7, "close_time": 1763884799999, "quote_volume": 1060043.700463, "trades": 13350, "taker_buy_base": 10875572.5, "taker_buy_quote": 430277.707314 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.03895, "high": 0.03991, "low": 0.03851, "close": 0.03915, "volume": 26670992.2, "close_time": 1763899199999, "quote_volume": 1046874.796315, "trades": 16789, "taker_buy_base": 13602869.5, "taker_buy_quote": 534202.808475 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.03916, "high": 0.03955, "low": 0.03842, "close": 0.03915, "volume": 34110402.4, "close_time": 1763913599999, "quote_volume": 1333592.235648, "trades": 20008, "taker_buy_base": 15773683.2, "taker_buy_quote": 616858.330251 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.03915, "high": 0.03931, "low": 0.03816, "close": 0.03853, "volume": 46127817.2, "close_time": 1763927999999, "quote_volume": 1786620.722323, "trades": 24966, "taker_buy_base": 21457434.4, "taker_buy_quote": 830635.746261 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.03853, "high": 0.03886, "low": 0.0362, "close": 0.03768, "volume": 57067143.1, "close_time": 1763942399999, "quote_volume": 2146828.996287, "trades": 28323, "taker_buy_base": 23508751.3, "taker_buy_quote": 884830.856699 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03767, "high": 0.03941, "low": 0.03699, "close": 0.03884, "volume": 42062499.1, "close_time": 1763956799999, "quote_volume": 1600515.653791, "trades": 25841, "taker_buy_base": 17499201.3, "taker_buy_quote": 667367.476881 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.03883, "high": 0.0397, "low": 0.03801, "close": 0.03882, "volume": 49278918.5, "close_time": 1763971199999, "quote_volume": 1920353.527138, "trades": 26694, "taker_buy_base": 29972867.1, "taker_buy_quote": 1170325.627455 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.03881, "high": 0.03899, "low": 0.03807, "close": 0.03861, "volume": 31757259.1, "close_time": 1763985599999, "quote_volume": 1221966.145844, "trades": 19010, "taker_buy_base": 16693866.4, "taker_buy_quote": 642250.286495 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.03861, "high": 0.03927, "low": 0.03785, "close": 0.03921, "volume": 32380993.0, "close_time": 1763999999999, "quote_volume": 1249222.176637, "trades": 24644, "taker_buy_base": 14830746.6, "taker_buy_quote": 571884.91268 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.03921, "high": 0.04059, "low": 0.03873, "close": 0.04023, "volume": 80077502.6, "close_time": 1764014399999, "quote_volume": 3183818.541185, "trades": 33303, "taker_buy_base": 40588338.4, "taker_buy_quote": 1615739.785161 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.04024, "high": 0.04063, "low": 0.03957, "close": 0.03975, "volume": 32600555.8, "close_time": 1764028799999, "quote_volume": 1308983.436457, "trades": 16556, "taker_buy_base": 16921568.1, "taker_buy_quote": 679378.249601 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03974, "high": 0.04001, "low": 0.03873, "close": 0.03887, "volume": 27409102.9, "close_time": 1764043199999, "quote_volume": 1082034.163976, "trades": 14241, "taker_buy_base": 11350458.4, "taker_buy_quote": 448583.34207 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.03886, "high": 0.03904, "low": 0.03813, "close": 0.03842, "volume": 32477601.1, "close_time": 1764057599999, "quote_volume": 1251443.212166, "trades": 16751, "taker_buy_base": 16966712.0, "taker_buy_quote": 654098.025876 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.03843, "high": 0.03895, "low": 0.03778, "close": 0.03845, "volume": 27040090.2, "close_time": 1764071999999, "quote_volume": 1036899.374529, "trades": 13721, "taker_buy_base": 12333353.9, "taker_buy_quote": 473306.121032 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.03846, "high": 0.03885, "low": 0.03757, "close": 0.03845, "volume": 33610570.5, "close_time": 1764086399999, "quote_volume": 1286272.183481, "trades": 22636, "taker_buy_base": 16986313.7, "taker_buy_quote": 649975.467471 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.03845, "high": 0.0403, "low": 0.0381, "close": 0.03892, "volume": 36855214.5, "close_time": 1764100799999, "quote_volume": 1446597.864877, "trades": 23951, "taker_buy_base": 18960361.0, "taker_buy_quote": 744539.62929 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.03893, "high": 0.04305, "low": 0.03893, "close": 0.04222, "volume": 61213527.3, "close_time": 1764115199999, "quote_volume": 2500855.257627, "trades": 31564, "taker_buy_base": 31906999.9, "taker_buy_quote": 1303576.552978 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.04223, "high": 0.04405, "low": 0.04079, "close": 0.04102, "volume": 92720077.4, "close_time": 1764129599999, "quote_volume": 3938196.202483, "trades": 45951, "taker_buy_base": 46025436.4, "taker_buy_quote": 1959088.623624 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.04102, "high": 0.04255, "low": 0.04076, "close": 0.04095, "volume": 54883060.4, "close_time": 1764143999999, "quote_volume": 2288672.518335, "trades": 27328, "taker_buy_base": 27590214.5, "taker_buy_quote": 1151940.68755 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.04094, "high": 0.04094, "low": 0.03928, "close": 0.03938, "volume": 52109384.6, "close_time": 1764158399999, "quote_volume": 2086043.492859, "trades": 17867, "taker_buy_base": 26323852.6, "taker_buy_quote": 1052786.604486 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.03937, "high": 0.04014, "low": 0.03891, "close": 0.03945, "volume": 52878951.2, "close_time": 1764172799999, "quote_volume": 2093450.235432, "trades": 34623, "taker_buy_base": 31551359.7, "taker_buy_quote": 1250236.453088 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.03945, "high": 0.04068, "low": 0.03894, "close": 0.04025, "volume": 85026487.7, "close_time": 1764187199999, "quote_volume": 3392153.296814, "trades": 30656, "taker_buy_base": 43483817.6, "taker_buy_quote": 1734816.733709 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.04026, "high": 0.04128, "low": 0.0399, "close": 0.04039, "volume": 24249128.7, "close_time": 1764201599999, "quote_volume": 984656.628559, "trades": 11977, "taker_buy_base": 11877104.1, "taker_buy_quote": 482314.611634 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.04038, "high": 0.04071, "low": 0.03965, "close": 0.03972, "volume": 27502375.8, "close_time": 1764215999999, "quote_volume": 1106053.550339, "trades": 11878, "taker_buy_base": 13012070.3, "taker_buy_quote": 523109.142956 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.03973, "high": 0.04005, "low": 0.03894, "close": 0.03972, "volume": 18784459.6, "close_time": 1764230399999, "quote_volume": 741762.632609, "trades": 9070, "taker_buy_base": 9619313.5, "taker_buy_quote": 380048.500284 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.03971, "high": 0.04017, "low": 0.03949, "close": 0.0397, "volume": 15983088.9, "close_time": 1764244799999, "quote_volume": 636763.63208, "trades": 7802, "taker_buy_base": 8117736.9, "taker_buy_quote": 323446.565849 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.03969, "high": 0.03994, "low": 0.03915, "close": 0.03992, "volume": 20465122.0, "close_time": 1764259199999, "quote_volume": 806508.303411, "trades": 8318, "taker_buy_base": 8984069.6, "taker_buy_quote": 354174.305522 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0399, "high": 0.04176, "low": 0.03961, "close": 0.0404, "volume": 54524136.1, "close_time": 1764273599999, "quote_volume": 2229410.923527, "trades": 27218, "taker_buy_base": 26700651.7, "taker_buy_quote": 1091909.798347 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0404, "high": 0.04061, "low": 0.03878, "close": 0.03884, "volume": 24746643.8, "close_time": 1764287999999, "quote_volume": 983124.534015, "trades": 10263, "taker_buy_base": 10900194.9, "taker_buy_quote": 432952.220402 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03886, "high": 0.0393, "low": 0.03802, "close": 0.03875, "volume": 30445673.8, "close_time": 1764302399999, "quote_volume": 1178663.829571, "trades": 16399, "taker_buy_base": 15251422.2, "taker_buy_quote": 590360.159686 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.03875, "high": 0.03901, "low": 0.03823, "close": 0.03841, "volume": 13413467.4, "close_time": 1764316799999, "quote_volume": 517208.425095, "trades": 7004, "taker_buy_base": 6247844.3, "taker_buy_quote": 241146.906525 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.03841, "high": 0.04014, "low": 0.0384, "close": 0.03943, "volume": 30365978.0, "close_time": 1764331199999, "quote_volume": 1197389.109376, "trades": 13675, "taker_buy_base": 16562333.9, "taker_buy_quote": 652596.353918 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.03942, "high": 0.04079, "low": 0.03929, "close": 0.04067, "volume": 31883574.1, "close_time": 1764345599999, "quote_volume": 1277588.058547, "trades": 16856, "taker_buy_base": 12974994.5, "taker_buy_quote": 520121.357509 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.04066, "high": 0.04066, "low": 0.03849, "close": 0.03952, "volume": 46269341.9, "close_time": 1764359999999, "quote_volume": 1817376.271437, "trades": 19779, "taker_buy_base": 22045110.6, "taker_buy_quote": 865936.064223 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03951, "high": 0.03977, "low": 0.0391, "close": 0.03921, "volume": 14151598.4, "close_time": 1764374399999, "quote_volume": 557797.919252, "trades": 7186, "taker_buy_base": 6797554.7, "taker_buy_quote": 267912.963327 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0392, "high": 0.03958, "low": 0.03886, "close": 0.03924, "volume": 7817989.3, "close_time": 1764388799999, "quote_volume": 306184.321908, "trades": 6422, "taker_buy_base": 3873363.2, "taker_buy_quote": 151703.96208 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03923, "high": 0.03929, "low": 0.03871, "close": 0.03893, "volume": 9209905.6, "close_time": 1764403199999, "quote_volume": 359276.382437, "trades": 6968, "taker_buy_base": 3763531.9, "taker_buy_quote": 146848.688957 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.03893, "high": 0.03899, "low": 0.03831, "close": 0.03881, "volume": 15748262.2, "close_time": 1764417599999, "quote_volume": 607971.476045, "trades": 7251, "taker_buy_base": 6303293.3, "taker_buy_quote": 243376.09308 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0388, "high": 0.03883, "low": 0.03797, "close": 0.03845, "volume": 16536821.0, "close_time": 1764431999999, "quote_volume": 632059.587355, "trades": 7968, "taker_buy_base": 8349867.2, "taker_buy_quote": 319246.703006 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03845, "high": 0.03872, "low": 0.03755, "close": 0.03794, "volume": 16891467.4, "close_time": 1764446399999, "quote_volume": 642405.157489, "trades": 8981, "taker_buy_base": 6659476.4, "taker_buy_quote": 252997.381759 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03793, "high": 0.03838, "low": 0.0377, "close": 0.03786, "volume": 8793483.6, "close_time": 1764460799999, "quote_volume": 335048.074579, "trades": 5808, "taker_buy_base": 4174643.6, "taker_buy_quote": 159111.76132 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03785, "high": 0.03826, "low": 0.03733, "close": 0.03797, "volume": 8306812.5, "close_time": 1764475199999, "quote_volume": 314205.550682, "trades": 5205, "taker_buy_base": 3444942.2, "taker_buy_quote": 130360.06507 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03798, "high": 0.03845, "low": 0.03743, "close": 0.03826, "volume": 8483834.4, "close_time": 1764489599999, "quote_volume": 321376.299084, "trades": 6045, "taker_buy_base": 4642189.4, "taker_buy_quote": 175912.951601 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03827, "high": 0.03835, "low": 0.03761, "close": 0.03768, "volume": 6807258.7, "close_time": 1764503999999, "quote_volume": 258110.346153, "trades": 6008, "taker_buy_base": 3078654.2, "taker_buy_quote": 116822.974699 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.03769, "high": 0.03819, "low": 0.03722, "close": 0.03748, "volume": 18889867.1, "close_time": 1764518399999, "quote_volume": 712559.78051, "trades": 9985, "taker_buy_base": 9096527.3, "taker_buy_quote": 343111.256808 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03749, "high": 0.03831, "low": 0.03749, "close": 0.03792, "volume": 13285084.9, "close_time": 1764532799999, "quote_volume": 505575.409454, "trades": 7473, "taker_buy_base": 7519130.0, "taker_buy_quote": 286302.227969 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.03791, "high": 0.03821, "low": 0.03651, "close": 0.03656, "volume": 13251699.9, "close_time": 1764547199999, "quote_volume": 494656.627085, "trades": 6793, "taker_buy_base": 5863218.2, "taker_buy_quote": 219008.926536 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03656, "high": 0.03669, "low": 0.03335, "close": 0.03343, "volume": 67997195.1, "close_time": 1764561599999, "quote_volume": 2362547.394275, "trades": 36770, "taker_buy_base": 31764720.5, "taker_buy_quote": 1103791.339042 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.03342, "high": 0.03426, "low": 0.03319, "close": 0.03374, "volume": 23990895.4, "close_time": 1764575999999, "quote_volume": 809232.807547, "trades": 10272, "taker_buy_base": 14086581.9, "taker_buy_quote": 474783.810748 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.03374, "high": 0.03439, "low": 0.03366, "close": 0.034, "volume": 18533025.1, "close_time": 1764590399999, "quote_volume": 630508.482572, "trades": 8037, "taker_buy_base": 9920658.9, "taker_buy_quote": 337368.762196 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.03401, "high": 0.03477, "low": 0.03315, "close": 0.03443, "volume": 42679299.1, "close_time": 1764604799999, "quote_volume": 1449444.85743, "trades": 20323, "taker_buy_base": 18864653.3, "taker_buy_quote": 641068.446406 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.03443, "high": 0.03459, "low": 0.03352, "close": 0.03365, "volume": 19393713.0, "close_time": 1764619199999, "quote_volume": 660265.833562, "trades": 10528, "taker_buy_base": 9909101.0, "taker_buy_quote": 337689.033247 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.03364, "high": 0.03458, "low": 0.03364, "close": 0.03454, "volume": 14180529.3, "close_time": 1764633599999, "quote_volume": 484102.327539, "trades": 7508, "taker_buy_base": 6412787.2, "taker_buy_quote": 219030.185109 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.03455, "high": 0.03458, "low": 0.03338, "close": 0.03378, "volume": 12568604.3, "close_time": 1764647999999, "quote_volume": 426255.774482, "trades": 7573, "taker_buy_base": 5932906.6, "taker_buy_quote": 201267.674767 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.03379, "high": 0.03397, "low": 0.03316, "close": 0.03353, "volume": 16946634.2, "close_time": 1764662399999, "quote_volume": 569114.245854, "trades": 8547, "taker_buy_base": 8340777.7, "taker_buy_quote": 280554.14761 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.03353, "high": 0.03395, "low": 0.03277, "close": 0.03373, "volume": 19524666.3, "close_time": 1764676799999, "quote_volume": 652776.126871, "trades": 8338, "taker_buy_base": 8019206.9, "taker_buy_quote": 267844.664104 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.03374, "high": 0.03751, "low": 0.0334, "close": 0.03708, "volume": 55694174.7, "close_time": 1764691199999, "quote_volume": 1969831.59153, "trades": 24614, "taker_buy_base": 29384671.3, "taker_buy_quote": 1042279.058795 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.03709, "high": 0.03739, "low": 0.03588, "close": 0.03603, "volume": 55410422.5, "close_time": 1764705599999, "quote_volume": 2016402.379435, "trades": 22754, "taker_buy_base": 25790171.7, "taker_buy_quote": 938314.540772 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.03604, "high": 0.03606, "low": 0.0352, "close": 0.03527, "volume": 20593016.2, "close_time": 1764719999999, "quote_volume": 733572.835318, "trades": 9794, "taker_buy_base": 9890711.3, "taker_buy_quote": 352323.399994 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03527, "high": 0.03587, "low": 0.03497, "close": 0.03502, "volume": 16283746.5, "close_time": 1764734399999, "quote_volume": 577239.838314, "trades": 8386, "taker_buy_base": 8044944.4, "taker_buy_quote": 285162.598468 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03502, "high": 0.03643, "low": 0.03494, "close": 0.03592, "volume": 24336250.1, "close_time": 1764748799999, "quote_volume": 870798.078473, "trades": 11168, "taker_buy_base": 13380592.4, "taker_buy_quote": 478495.414513 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03592, "high": 0.03616, "low": 0.03508, "close": 0.03518, "volume": 15184022.2, "close_time": 1764763199999, "quote_volume": 540015.7838, "trades": 7772, "taker_buy_base": 7756213.7, "taker_buy_quote": 275839.763158 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03518, "high": 0.03617, "low": 0.03454, "close": 0.03563, "volume": 44771750.8, "close_time": 1764777599999, "quote_volume": 1583636.919938, "trades": 22060, "taker_buy_base": 21118842.4, "taker_buy_quote": 746839.83252 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03564, "high": 0.03793, "low": 0.03534, "close": 0.03767, "volume": 46661014.8, "close_time": 1764791999999, "quote_volume": 1723564.220106, "trades": 24006, "taker_buy_base": 24114989.3, "taker_buy_quote": 890204.053023 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03767, "high": 0.03907, "low": 0.03683, "close": 0.03834, "volume": 55909701.6, "close_time": 1764806399999, "quote_volume": 2129922.888326, "trades": 22483, "taker_buy_base": 28539396.0, "taker_buy_quote": 1086046.723086 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03833, "high": 0.03919, "low": 0.03775, "close": 0.0378, "volume": 33739837.4, "close_time": 1764820799999, "quote_volume": 1299520.460008, "trades": 17547, "taker_buy_base": 17630615.5, "taker_buy_quote": 679432.371882 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03781, "high": 0.03817, "low": 0.03721, "close": 0.03726, "volume": 25118635.9, "close_time": 1764835199999, "quote_volume": 948403.381722, "trades": 12233, "taker_buy_base": 11601001.8, "taker_buy_quote": 438193.912919 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03726, "high": 0.03742, "low": 0.03664, "close": 0.03684, "volume": 18870219.8, "close_time": 1764849599999, "quote_volume": 697863.612301, "trades": 8145, "taker_buy_base": 8272042.6, "taker_buy_quote": 305899.897706 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03684, "high": 0.0377, "low": 0.03658, "close": 0.03752, "volume": 29001061.4, "close_time": 1764863999999, "quote_volume": 1072500.486096, "trades": 13467, "taker_buy_base": 14172914.0, "taker_buy_quote": 524108.021172 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03752, "high": 0.03766, "low": 0.03595, "close": 0.03718, "volume": 25858680.2, "close_time": 1764878399999, "quote_volume": 954759.295878, "trades": 13776, "taker_buy_base": 11375602.5, "taker_buy_quote": 420405.86177 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.03719, "high": 0.03813, "low": 0.03692, "close": 0.03753, "volume": 25984676.3, "close_time": 1764892799999, "quote_volume": 976863.618551, "trades": 12549, "taker_buy_base": 14672500.2, "taker_buy_quote": 551545.421987 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03751, "high": 0.03839, "low": 0.03734, "close": 0.03801, "volume": 20375872.6, "close_time": 1764907199999, "quote_volume": 771819.667675, "trades": 10641, "taker_buy_base": 10460414.5, "taker_buy_quote": 396405.92892 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.038, "high": 0.03832, "low": 0.0363, "close": 0.03656, "volume": 34516410.7, "close_time": 1764921599999, "quote_volume": 1279087.949137, "trades": 13213, "taker_buy_base": 13541990.1, "taker_buy_quote": 503129.250635 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03656, "high": 0.03672, "low": 0.03498, "close": 0.03573, "volume": 52829631.5, "close_time": 1764935999999, "quote_volume": 1886037.899823, "trades": 26356, "taker_buy_base": 27100347.9, "taker_buy_quote": 967265.839168 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03573, "high": 0.03579, "low": 0.0344, "close": 0.03455, "volume": 32506277.2, "close_time": 1764950399999, "quote_volume": 1141989.69962, "trades": 15346, "taker_buy_base": 15328805.5, "taker_buy_quote": 539167.918619 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03456, "high": 0.03461, "low": 0.03287, "close": 0.03362, "volume": 55021331.8, "close_time": 1764964799999, "quote_volume": 1853502.113886, "trades": 27529, "taker_buy_base": 31293176.1, "taker_buy_quote": 1055255.920775 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03363, "high": 0.03383, "low": 0.0328, "close": 0.03353, "volume": 25931505.9, "close_time": 1764979199999, "quote_volume": 866967.591646, "trades": 13725, "taker_buy_base": 14191689.6, "taker_buy_quote": 474223.629312 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03355, "high": 0.03378, "low": 0.03304, "close": 0.03367, "volume": 10835928.4, "close_time": 1764993599999, "quote_volume": 362318.596284, "trades": 5079, "taker_buy_base": 5625438.2, "taker_buy_quote": 188175.91735 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03366, "high": 0.03373, "low": 0.03283, "close": 0.03315, "volume": 13755969.9, "close_time": 1765007999999, "quote_volume": 455790.181555, "trades": 6939, "taker_buy_base": 6742288.4, "taker_buy_quote": 223309.19536 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03316, "high": 0.03339, "low": 0.03286, "close": 0.03296, "volume": 13470085.6, "close_time": 1765022399999, "quote_volume": 445553.219753, "trades": 6875, "taker_buy_base": 6865739.8, "taker_buy_quote": 227178.293209 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03296, "high": 0.03388, "low": 0.03248, "close": 0.03355, "volume": 23930158.5, "close_time": 1765036799999, "quote_volume": 792382.304992, "trades": 10423, "taker_buy_base": 11500130.5, "taker_buy_quote": 381321.242952 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03354, "high": 0.03385, "low": 0.03299, "close": 0.03308, "volume": 21025639.5, "close_time": 1765051199999, "quote_volume": 702030.206166, "trades": 11119, "taker_buy_base": 9196924.8, "taker_buy_quote": 307500.851506 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03308, "high": 0.03368, "low": 0.03281, "close": 0.03307, "volume": 7481843.5, "close_time": 1765065599999, "quote_volume": 248242.808758, "trades": 6508, "taker_buy_base": 3560382.0, "taker_buy_quote": 118120.775443 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03307, "high": 0.03336, "low": 0.03281, "close": 0.03306, "volume": 6597326.2, "close_time": 1765079999999, "quote_volume": 217934.837569, "trades": 4452, "taker_buy_base": 3288819.5, "taker_buy_quote": 108623.885855 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03307, "high": 0.03357, "low": 0.03292, "close": 0.0332, "volume": 11366947.0, "close_time": 1765094399999, "quote_volume": 377990.394848, "trades": 5063, "taker_buy_base": 5707593.7, "taker_buy_quote": 189911.757827 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03319, "high": 0.03351, "low": 0.03247, "close": 0.03319, "volume": 36122580.0, "close_time": 1765108799999, "quote_volume": 1188914.281777, "trades": 10207, "taker_buy_base": 18492641.2, "taker_buy_quote": 608557.63905 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03319, "high": 0.03353, "low": 0.03187, "close": 0.03302, "volume": 31009229.8, "close_time": 1765123199999, "quote_volume": 1012381.528889, "trades": 17194, "taker_buy_base": 15595542.6, "taker_buy_quote": 509252.292712 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03302, "high": 0.03346, "low": 0.03208, "close": 0.03342, "volume": 36440255.6, "close_time": 1765137599999, "quote_volume": 1198704.351311, "trades": 16500, "taker_buy_base": 14833986.7, "taker_buy_quote": 488365.179173 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03344, "high": 0.03416, "low": 0.03156, "close": 0.03189, "volume": 32332982.1, "close_time": 1765151999999, "quote_volume": 1055880.72822, "trades": 20089, "taker_buy_base": 16813830.0, "taker_buy_quote": 549688.717181 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03191, "high": 0.03294, "low": 0.03163, "close": 0.03258, "volume": 18678575.6, "close_time": 1765166399999, "quote_volume": 603235.17868, "trades": 10422, "taker_buy_base": 8690370.0, "taker_buy_quote": 280194.27403 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03259, "high": 0.03396, "low": 0.03259, "close": 0.03375, "volume": 18143921.5, "close_time": 1765180799999, "quote_volume": 605870.237297, "trades": 8388, "taker_buy_base": 10525935.1, "taker_buy_quote": 351460.787732 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03375, "high": 0.03408, "low": 0.03296, "close": 0.03305, "volume": 29410200.6, "close_time": 1765195199999, "quote_volume": 985333.06335, "trades": 12203, "taker_buy_base": 14431543.1, "taker_buy_quote": 483952.945051 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03306, "high": 0.03333, "low": 0.03228, "close": 0.03246, "volume": 35771399.7, "close_time": 1765209599999, "quote_volume": 1171579.69565, "trades": 15169, "taker_buy_base": 18328518.0, "taker_buy_quote": 600340.806285 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03245, "high": 0.03303, "low": 0.03213, "close": 0.03238, "volume": 26015268.9, "close_time": 1765223999999, "quote_volume": 845188.93343, "trades": 13657, "taker_buy_base": 12071933.9, "taker_buy_quote": 392286.680138 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03239, "high": 0.03299, "low": 0.03225, "close": 0.03282, "volume": 16457880.2, "close_time": 1765238399999, "quote_volume": 537544.293714, "trades": 7912, "taker_buy_base": 8097144.8, "taker_buy_quote": 264367.316995 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03282, "high": 0.03312, "low": 0.03169, "close": 0.0322, "volume": 21316561.2, "close_time": 1765252799999, "quote_volume": 688500.494917, "trades": 8125, "taker_buy_base": 11081376.8, "taker_buy_quote": 357708.930777 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0322, "high": 0.03265, "low": 0.0317, "close": 0.03254, "volume": 15420163.6, "close_time": 1765267199999, "quote_volume": 496264.642671, "trades": 6875, "taker_buy_base": 6865507.2, "taker_buy_quote": 221029.135489 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03255, "high": 0.0328, "low": 0.03212, "close": 0.03268, "volume": 11379842.9, "close_time": 1765281599999, "quote_volume": 369636.618398, "trades": 6257, "taker_buy_base": 5763546.9, "taker_buy_quote": 187274.735567 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03268, "high": 0.03544, "low": 0.03261, "close": 0.0354, "volume": 51461089.9, "close_time": 1765295999999, "quote_volume": 1749721.809026, "trades": 26441, "taker_buy_base": 26234242.1, "taker_buy_quote": 892681.968581 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0354, "high": 0.03629, "low": 0.03476, "close": 0.03494, "volume": 68434138.7, "close_time": 1765310399999, "quote_volume": 2437695.605288, "trades": 32183, "taker_buy_base": 29150279.0, "taker_buy_quote": 1038805.543299 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.03493, "high": 0.03532, "low": 0.034, "close": 0.03494, "volume": 26964798.2, "close_time": 1765324799999, "quote_volume": 938775.673624, "trades": 14004, "taker_buy_base": 12607921.6, "taker_buy_quote": 439313.857899 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03493, "high": 0.03516, "low": 0.03432, "close": 0.03472, "volume": 12051684.4, "close_time": 1765339199999, "quote_volume": 417682.425147, "trades": 6793, "taker_buy_base": 5018432.7, "taker_buy_quote": 174039.16604 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03471, "high": 0.03587, "low": 0.03469, "close": 0.0354, "volume": 33960885.3, "close_time": 1765353599999, "quote_volume": 1201603.819353, "trades": 15394, "taker_buy_base": 17951689.3, "taker_buy_quote": 635237.066429 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0354, "high": 0.03556, "low": 0.03456, "close": 0.03486, "volume": 19354215.0, "close_time": 1765367999999, "quote_volume": 678373.705356, "trades": 10954, "taker_buy_base": 9136752.7, "taker_buy_quote": 320413.587523 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03486, "high": 0.03604, "low": 0.03466, "close": 0.0353, "volume": 38586650.1, "close_time": 1765382399999, "quote_volume": 1361046.843711, "trades": 16649, "taker_buy_base": 18221109.0, "taker_buy_quote": 643405.869793 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03531, "high": 0.03638, "low": 0.03507, "close": 0.03604, "volume": 69237712.6, "close_time": 1765396799999, "quote_volume": 2472695.737686, "trades": 32885, "taker_buy_base": 33998415.6, "taker_buy_quote": 1215232.082864 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03606, "high": 0.03649, "low": 0.03414, "close": 0.03418, "volume": 45619061.4, "close_time": 1765411199999, "quote_volume": 1613700.983799, "trades": 20412, "taker_buy_base": 19571753.0, "taker_buy_quote": 694238.159604 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03418, "high": 0.03445, "low": 0.03238, "close": 0.03244, "volume": 61599612.5, "close_time": 1765425599999, "quote_volume": 2040088.853611, "trades": 18823, "taker_buy_base": 29775106.4, "taker_buy_quote": 985161.074991 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03243, "high": 0.0336, "low": 0.03235, "close": 0.03336, "volume": 14487334.5, "close_time": 1765439999999, "quote_volume": 481385.593675, "trades": 6717, "taker_buy_base": 9393444.0, "taker_buy_quote": 312082.369377 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03335, "high": 0.03355, "low": 0.03287, "close": 0.03331, "volume": 14469787.0, "close_time": 1765454399999, "quote_volume": 480001.402752, "trades": 6191, "taker_buy_base": 7356817.7, "taker_buy_quote": 244108.948917 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0333, "high": 0.03407, "low": 0.03283, "close": 0.03305, "volume": 31214971.2, "close_time": 1765468799999, "quote_volume": 1041645.688291, "trades": 15507, "taker_buy_base": 16499448.4, "taker_buy_quote": 550636.496546 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03304, "high": 0.03375, "low": 0.03253, "close": 0.03322, "volume": 20045251.8, "close_time": 1765483199999, "quote_volume": 663496.682385, "trades": 10967, "taker_buy_base": 9704032.3, "taker_buy_quote": 321630.524269 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03321, "high": 0.03415, "low": 0.03312, "close": 0.03328, "volume": 16445899.1, "close_time": 1765497599999, "quote_volume": 553111.092952, "trades": 8737, "taker_buy_base": 7734622.1, "taker_buy_quote": 260203.511742 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03328, "high": 0.03379, "low": 0.03288, "close": 0.03319, "volume": 22754892.4, "close_time": 1765511999999, "quote_volume": 760787.926158, "trades": 6600, "taker_buy_base": 11565728.4, "taker_buy_quote": 386986.941507 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03319, "high": 0.03351, "low": 0.03292, "close": 0.03304, "volume": 10852151.9, "close_time": 1765526399999, "quote_volume": 359717.195783, "trades": 4985, "taker_buy_base": 4550603.3, "taker_buy_quote": 150823.422236 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03304, "high": 0.03315, "low": 0.03271, "close": 0.03298, "volume": 9905106.1, "close_time": 1765540799999, "quote_volume": 326254.995902, "trades": 4926, "taker_buy_base": 4545833.2, "taker_buy_quote": 149805.369047 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03297, "high": 0.03325, "low": 0.03112, "close": 0.03138, "volume": 29251529.8, "close_time": 1765555199999, "quote_volume": 946071.088904, "trades": 14144, "taker_buy_base": 13979822.5, "taker_buy_quote": 453728.777844 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03137, "high": 0.03157, "low": 0.03045, "close": 0.03069, "volume": 68474902.1, "close_time": 1765569599999, "quote_volume": 2116522.061783, "trades": 24139, "taker_buy_base": 29942755.5, "taker_buy_quote": 927525.199582 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0307, "high": 0.03152, "low": 0.03066, "close": 0.03138, "volume": 21530352.8, "close_time": 1765583999999, "quote_volume": 668803.900713, "trades": 5608, "taker_buy_base": 14029823.8, "taker_buy_quote": 435450.301581 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03139, "high": 0.03162, "low": 0.0313, "close": 0.03136, "volume": 7765784.1, "close_time": 1765598399999, "quote_volume": 244199.902043, "trades": 3567, "taker_buy_base": 4013244.5, "taker_buy_quote": 126275.429281 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03137, "high": 0.03147, "low": 0.03074, "close": 0.03129, "volume": 16184248.2, "close_time": 1765612799999, "quote_volume": 502277.971878, "trades": 4324, "taker_buy_base": 7691926.1, "taker_buy_quote": 238856.312617 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03129, "high": 0.03149, "low": 0.03103, "close": 0.03113, "volume": 8578462.7, "close_time": 1765627199999, "quote_volume": 267772.364625, "trades": 2969, "taker_buy_base": 3437637.2, "taker_buy_quote": 107374.311719 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03111, "high": 0.03123, "low": 0.03061, "close": 0.03085, "volume": 22849099.9, "close_time": 1765641599999, "quote_volume": 704368.508527, "trades": 5370, "taker_buy_base": 8267164.1, "taker_buy_quote": 254974.088452 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03084, "high": 0.03131, "low": 0.03084, "close": 0.03119, "volume": 9373210.9, "close_time": 1765655999999, "quote_volume": 291191.092194, "trades": 3045, "taker_buy_base": 5471935.9, "taker_buy_quote": 169946.887611 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0312, "high": 0.03124, "low": 0.03079, "close": 0.03093, "volume": 5221198.2, "close_time": 1765670399999, "quote_volume": 161876.572002, "trades": 2326, "taker_buy_base": 2221247.8, "taker_buy_quote": 68887.771875 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03093, "high": 0.03095, "low": 0.03056, "close": 0.03062, "volume": 8297892.5, "close_time": 1765684799999, "quote_volume": 255272.86775, "trades": 4069, "taker_buy_base": 3365911.8, "taker_buy_quote": 103624.227451 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03063, "high": 0.03068, "low": 0.03005, "close": 0.03012, "volume": 11351012.8, "close_time": 1765699199999, "quote_volume": 344521.910257, "trades": 4589, "taker_buy_base": 4705640.2, "taker_buy_quote": 142828.634478 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03013, "high": 0.03033, "low": 0.02969, "close": 0.03013, "volume": 14017990.3, "close_time": 1765713599999, "quote_volume": 422204.362942, "trades": 6689, "taker_buy_base": 7062442.2, "taker_buy_quote": 212799.087518 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03013, "high": 0.03061, "low": 0.02951, "close": 0.02958, "volume": 25905745.6, "close_time": 1765727999999, "quote_volume": 778633.854323, "trades": 7553, "taker_buy_base": 12660582.9, "taker_buy_quote": 381436.600963 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.02958, "high": 0.02982, "low": 0.02928, "close": 0.02938, "volume": 14851470.7, "close_time": 1765742399999, "quote_volume": 439351.503862, "trades": 6224, "taker_buy_base": 7271815.3, "taker_buy_quote": 215132.998167 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.02937, "high": 0.02964, "low": 0.029, "close": 0.02933, "volume": 19650651.1, "close_time": 1765756799999, "quote_volume": 576513.306598, "trades": 9534, "taker_buy_base": 9651290.5, "taker_buy_quote": 283085.373158 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.02934, "high": 0.03146, "low": 0.02934, "close": 0.03128, "volume": 32444712.0, "close_time": 1765771199999, "quote_volume": 992989.182392, "trades": 17769, "taker_buy_base": 18626710.1, "taker_buy_quote": 569078.987397 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03128, "high": 0.03359, "low": 0.03118, "close": 0.03195, "volume": 108842041.1, "close_time": 1765785599999, "quote_volume": 3536400.45165, "trades": 57503, "taker_buy_base": 58296680.6, "taker_buy_quote": 1897019.310023 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03195, "high": 0.03272, "low": 0.03073, "close": 0.03104, "volume": 55123335.4, "close_time": 1765799999999, "quote_volume": 1743433.069836, "trades": 21435, "taker_buy_base": 24699075.0, "taker_buy_quote": 782452.277211 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03105, "high": 0.03133, "low": 0.02947, "close": 0.02977, "volume": 57125853.4, "close_time": 1765814399999, "quote_volume": 1730920.499882, "trades": 29145, "taker_buy_base": 27914762.6, "taker_buy_quote": 846651.305336 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.02978, "high": 0.02988, "low": 0.0282, "close": 0.02904, "volume": 45676117.3, "close_time": 1765828799999, "quote_volume": 1324493.420902, "trades": 21018, "taker_buy_base": 22870520.8, "taker_buy_quote": 663527.165704 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02904, "high": 0.02922, "low": 0.02864, "close": 0.02909, "volume": 13226194.6, "close_time": 1765843199999, "quote_volume": 382551.501697, "trades": 7042, "taker_buy_base": 7270824.2, "taker_buy_quote": 210205.409418 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02909, "high": 0.02917, "low": 0.02833, "close": 0.02855, "volume": 23288139.6, "close_time": 1765857599999, "quote_volume": 667967.35945, "trades": 6983, "taker_buy_base": 11655248.0, "taker_buy_quote": 334370.768177 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.02856, "high": 0.02956, "low": 0.02803, "close": 0.02912, "volume": 24779750.1, "close_time": 1765871999999, "quote_volume": 718861.785171, "trades": 8712, "taker_buy_base": 13664656.9, "taker_buy_quote": 397335.397575 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.02911, "high": 0.02983, "low": 0.02897, "close": 0.02977, "volume": 26724589.4, "close_time": 1765886399999, "quote_volume": 783660.864729, "trades": 10059, "taker_buy_base": 12905275.3, "taker_buy_quote": 378504.268563 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.02976, "high": 0.0298, "low": 0.02879, "close": 0.02943, "volume": 34436070.8, "close_time": 1765900799999, "quote_volume": 1009645.712108, "trades": 18243, "taker_buy_base": 16048751.5, "taker_buy_quote": 470685.396409 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.02944, "high": 0.02977, "low": 0.02897, "close": 0.02942, "volume": 22442544.3, "close_time": 1765915199999, "quote_volume": 658489.651614, "trades": 9656, "taker_buy_base": 11795177.8, "taker_buy_quote": 346020.237688 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.02941, "high": 0.02966, "low": 0.02904, "close": 0.0293, "volume": 10392088.0, "close_time": 1765929599999, "quote_volume": 304582.769015, "trades": 5112, "taker_buy_base": 4959674.0, "taker_buy_quote": 145427.166496 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0293, "high": 0.02944, "low": 0.02879, "close": 0.02887, "volume": 11239348.8, "close_time": 1765943999999, "quote_volume": 327198.955983, "trades": 5059, "taker_buy_base": 4580893.3, "taker_buy_quote": 133527.581669 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.02887, "high": 0.02899, "low": 0.02835, "close": 0.02865, "volume": 14077395.2, "close_time": 1765958399999, "quote_volume": 402681.508788, "trades": 5359, "taker_buy_base": 6219113.3, "taker_buy_quote": 178013.520396 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02865, "high": 0.02884, "low": 0.02841, "close": 0.0288, "volume": 20417977.1, "close_time": 1765972799999, "quote_volume": 584748.704107, "trades": 5987, "taker_buy_base": 10206016.9, "taker_buy_quote": 292380.615897 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0288, "high": 0.03018, "low": 0.02838, "close": 0.02874, "volume": 74004038.1, "close_time": 1765987199999, "quote_volume": 2170503.328717, "trades": 23324, "taker_buy_base": 36785380.1, "taker_buy_quote": 1080266.903082 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02874, "high": 0.02901, "low": 0.02709, "close": 0.02761, "volume": 42829420.1, "close_time": 1766001599999, "quote_volume": 1191701.495559, "trades": 22822, "taker_buy_base": 20396380.4, "taker_buy_quote": 567639.675581 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02761, "high": 0.02794, "low": 0.02687, "close": 0.02722, "volume": 15929041.4, "close_time": 1766015999999, "quote_volume": 435438.052662, "trades": 6935, "taker_buy_base": 7669035.0, "taker_buy_quote": 209884.493275 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02722, "high": 0.02729, "low": 0.02653, "close": 0.02703, "volume": 12068159.3, "close_time": 1766030399999, "quote_volume": 324555.516512, "trades": 6486, "taker_buy_base": 5926199.8, "taker_buy_quote": 159485.04236 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02704, "high": 0.02717, "low": 0.02634, "close": 0.02678, "volume": 12760261.5, "close_time": 1766044799999, "quote_volume": 340522.315965, "trades": 5423, "taker_buy_base": 6341799.4, "taker_buy_quote": 169341.981782 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02678, "high": 0.02719, "low": 0.02674, "close": 0.02708, "volume": 14964557.0, "close_time": 1766059199999, "quote_volume": 404292.485131, "trades": 5884, "taker_buy_base": 8238146.1, "taker_buy_quote": 222619.054406 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02709, "high": 0.02832, "low": 0.02708, "close": 0.02754, "volume": 51944105.8, "close_time": 1766073599999, "quote_volume": 1433591.509843, "trades": 19150, "taker_buy_base": 26143558.3, "taker_buy_quote": 721805.267421 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02754, "high": 0.02765, "low": 0.02485, "close": 0.02497, "volume": 57021935.5, "close_time": 1766087999999, "quote_volume": 1481132.426179, "trades": 24585, "taker_buy_base": 27445457.3, "taker_buy_quote": 712859.124327 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02497, "high": 0.02587, "low": 0.02496, "close": 0.02548, "volume": 32691838.4, "close_time": 1766102399999, "quote_volume": 832012.970739, "trades": 11213, "taker_buy_base": 16833608.9, "taker_buy_quote": 428645.09912 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02547, "high": 0.02653, "low": 0.02507, "close": 0.02622, "volume": 22600313.6, "close_time": 1766116799999, "quote_volume": 581711.257989, "trades": 8665, "taker_buy_base": 11869635.4, "taker_buy_quote": 305460.481997 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02622, "high": 0.0269, "low": 0.02619, "close": 0.0264, "volume": 18280355.5, "close_time": 1766131199999, "quote_volume": 482967.793041, "trades": 6705, "taker_buy_base": 10838881.2, "taker_buy_quote": 286332.728152 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02641, "high": 0.02647, "low": 0.0258, "close": 0.02613, "volume": 12305555.9, "close_time": 1766145599999, "quote_volume": 321146.432274, "trades": 5565, "taker_buy_base": 6446838.6, "taker_buy_quote": 168145.559642 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02612, "high": 0.0272, "low": 0.02593, "close": 0.02652, "volume": 29033534.3, "close_time": 1766159999999, "quote_volume": 766495.54843, "trades": 12781, "taker_buy_base": 14069309.3, "taker_buy_quote": 371508.250233 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.02652, "high": 0.02755, "low": 0.02645, "close": 0.02739, "volume": 28535553.8, "close_time": 1766174399999, "quote_volume": 767369.984007, "trades": 10768, "taker_buy_base": 15830875.6, "taker_buy_quote": 425985.749427 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0274, "high": 0.02774, "low": 0.02707, "close": 0.02709, "volume": 11713489.4, "close_time": 1766188799999, "quote_volume": 320814.174999, "trades": 4915, "taker_buy_base": 6009995.2, "taker_buy_quote": 164702.069902 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0271, "high": 0.02767, "low": 0.0271, "close": 0.02759, "volume": 11743824.4, "close_time": 1766203199999, "quote_volume": 320957.565274, "trades": 4013, "taker_buy_base": 6484977.1, "taker_buy_quote": 177291.171478 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.02758, "high": 0.02824, "low": 0.02723, "close": 0.02818, "volume": 15808166.9, "close_time": 1766217599999, "quote_volume": 438997.457438, "trades": 4399, "taker_buy_base": 8951738.1, "taker_buy_quote": 249309.968042 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.02817, "high": 0.02906, "low": 0.0277, "close": 0.02789, "volume": 41077353.6, "close_time": 1766231999999, "quote_volume": 1165295.299783, "trades": 11672, "taker_buy_base": 18952714.3, "taker_buy_quote": 537908.750363 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.02788, "high": 0.02799, "low": 0.02744, "close": 0.0276, "volume": 16272386.8, "close_time": 1766246399999, "quote_volume": 450259.983699, "trades": 5244, "taker_buy_base": 7400263.6, "taker_buy_quote": 204833.556992 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0276, "high": 0.02892, "low": 0.02753, "close": 0.0283, "volume": 40056710.3, "close_time": 1766260799999, "quote_volume": 1131565.792983, "trades": 11538, "taker_buy_base": 21167820.9, "taker_buy_quote": 597222.441784 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.02829, "high": 0.02834, "low": 0.02798, "close": 0.02808, "volume": 9485297.1, "close_time": 1766275199999, "quote_volume": 267013.641641, "trades": 3432, "taker_buy_base": 4640221.8, "taker_buy_quote": 130608.23685 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02807, "high": 0.02816, "low": 0.02734, "close": 0.02772, "volume": 9719055.1, "close_time": 1766289599999, "quote_volume": 269057.252383, "trades": 3441, "taker_buy_base": 4798451.4, "taker_buy_quote": 132788.398644 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.02772, "high": 0.02817, "low": 0.0276, "close": 0.02795, "volume": 10468057.0, "close_time": 1766303999999, "quote_volume": 292485.656103, "trades": 3118, "taker_buy_base": 6498670.2, "taker_buy_quote": 181720.312843 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.02796, "high": 0.02826, "low": 0.02766, "close": 0.02766, "volume": 7439567.1, "close_time": 1766318399999, "quote_volume": 207808.196727, "trades": 4019, "taker_buy_base": 3642814.0, "taker_buy_quote": 101792.392736 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.02765, "high": 0.02777, "low": 0.02659, "close": 0.02681, "volume": 32782153.1, "close_time": 1766332799999, "quote_volume": 883172.904183, "trades": 10402, "taker_buy_base": 13558231.8, "taker_buy_quote": 365266.126707 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0268, "high": 0.02725, "low": 0.02669, "close": 0.02704, "volume": 16759493.4, "close_time": 1766347199999, "quote_volume": 452753.194603, "trades": 5026, "taker_buy_base": 9277609.9, "taker_buy_quote": 250675.055175 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.02705, "high": 0.02743, "low": 0.02664, "close": 0.02717, "volume": 8590005.7, "close_time": 1766361599999, "quote_volume": 232150.712557, "trades": 2915, "taker_buy_base": 3924337.3, "taker_buy_quote": 106006.476053 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02717, "high": 0.02795, "low": 0.02695, "close": 0.0274, "volume": 21618474.1, "close_time": 1766375999999, "quote_volume": 593799.921806, "trades": 9794, "taker_buy_base": 10444306.8, "taker_buy_quote": 286836.670437 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.02741, "high": 0.02789, "low": 0.02738, "close": 0.0278, "volume": 9067458.9, "close_time": 1766390399999, "quote_volume": 250320.157349, "trades": 3979, "taker_buy_base": 4820623.6, "taker_buy_quote": 133039.226268 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0278, "high": 0.02809, "low": 0.02757, "close": 0.02772, "volume": 12029378.4, "close_time": 1766404799999, "quote_volume": 334056.494363, "trades": 5578, "taker_buy_base": 5456828.5, "taker_buy_quote": 151557.712738 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.02772, "high": 0.02798, "low": 0.02737, "close": 0.02766, "volume": 19647934.9, "close_time": 1766419199999, "quote_volume": 543545.283618, "trades": 9470, "taker_buy_base": 9555264.4, "taker_buy_quote": 264391.081517 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.02767, "high": 0.02811, "low": 0.0274, "close": 0.02747, "volume": 18728949.1, "close_time": 1766433599999, "quote_volume": 521195.823868, "trades": 7569, "taker_buy_base": 10935981.0, "taker_buy_quote": 304389.320924 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.02746, "high": 0.0286, "low": 0.0273, "close": 0.02833, "volume": 27095293.1, "close_time": 1766447999999, "quote_volume": 759943.402189, "trades": 9449, "taker_buy_base": 16244897.8, "taker_buy_quote": 455493.2213 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02832, "high": 0.0287, "low": 0.02783, "close": 0.02792, "volume": 16628475.0, "close_time": 1766462399999, "quote_volume": 470786.272281, "trades": 6326, "taker_buy_base": 7479387.1, "taker_buy_quote": 211796.933327 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.02791, "high": 0.02811, "low": 0.02733, "close": 0.02745, "volume": 13597210.3, "close_time": 1766476799999, "quote_volume": 376208.453555, "trades": 5540, "taker_buy_base": 6986024.0, "taker_buy_quote": 193420.390505 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.02746, "high": 0.02791, "low": 0.02704, "close": 0.02759, "volume": 23632221.9, "close_time": 1766491199999, "quote_volume": 648657.245261, "trades": 6530, "taker_buy_base": 10995832.4, "taker_buy_quote": 302243.109238 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.02759, "high": 0.02831, "low": 0.02724, "close": 0.02804, "volume": 46796834.2, "close_time": 1766505599999, "quote_volume": 1298239.525874, "trades": 18386, "taker_buy_base": 22528114.7, "taker_buy_quote": 625427.393268 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.02803, "high": 0.02859, "low": 0.02774, "close": 0.02826, "volume": 30761343.3, "close_time": 1766519999999, "quote_volume": 867140.607915, "trades": 14349, "taker_buy_base": 15627548.6, "taker_buy_quote": 440563.346654 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.02825, "high": 0.02901, "low": 0.02816, "close": 0.02884, "volume": 25740598.8, "close_time": 1766534399999, "quote_volume": 737765.669222, "trades": 9563, "taker_buy_base": 13686373.7, "taker_buy_quote": 392225.5583 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02884, "high": 0.02913, "low": 0.02775, "close": 0.02808, "volume": 16479185.7, "close_time": 1766548799999, "quote_volume": 469895.754402, "trades": 7518, "taker_buy_base": 7132420.9, "taker_buy_quote": 203407.084075 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.02809, "high": 0.02824, "low": 0.02743, "close": 0.0279, "volume": 16238802.3, "close_time": 1766563199999, "quote_volume": 451534.750546, "trades": 7195, "taker_buy_base": 8764399.4, "taker_buy_quote": 243766.669074 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0279, "high": 0.02802, "low": 0.0276, "close": 0.02763, "volume": 13966539.5, "close_time": 1766577599999, "quote_volume": 388100.668699, "trades": 6167, "taker_buy_base": 7652787.6, "taker_buy_quote": 212727.171612 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.02763, "high": 0.02834, "low": 0.0273, "close": 0.02822, "volume": 20327412.5, "close_time": 1766591999999, "quote_volume": 563758.535089, "trades": 10654, "taker_buy_base": 10058933.3, "taker_buy_quote": 279447.647714 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.02823, "high": 0.02857, "low": 0.02804, "close": 0.02825, "volume": 17611491.7, "close_time": 1766606399999, "quote_volume": 497956.548181, "trades": 8728, "taker_buy_base": 8471478.9, "taker_buy_quote": 239573.589538 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.02826, "high": 0.02877, "low": 0.02817, "close": 0.02831, "volume": 9839335.6, "close_time": 1766620799999, "quote_volume": 279415.143301, "trades": 4080, "taker_buy_base": 4435095.1, "taker_buy_quote": 125942.658865 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.02831, "high": 0.0289, "low": 0.02806, "close": 0.0288, "volume": 8496846.7, "close_time": 1766635199999, "quote_volume": 242375.893383, "trades": 3803, "taker_buy_base": 4245156.5, "taker_buy_quote": 121011.931255 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.02881, "high": 0.02929, "low": 0.02866, "close": 0.02913, "volume": 13288619.9, "close_time": 1766649599999, "quote_volume": 383598.94136, "trades": 5804, "taker_buy_base": 6491413.9, "taker_buy_quote": 187419.228719 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.02914, "high": 0.02939, "low": 0.02849, "close": 0.02868, "volume": 16635401.6, "close_time": 1766663999999, "quote_volume": 481533.50813, "trades": 8471, "taker_buy_base": 6451191.0, "taker_buy_quote": 186900.476191 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.02867, "high": 0.029, "low": 0.02833, "close": 0.02871, "volume": 14224545.8, "close_time": 1766678399999, "quote_volume": 407284.233976, "trades": 7392, "taker_buy_base": 6743749.6, "taker_buy_quote": 193146.132855 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.02872, "high": 0.02896, "low": 0.02849, "close": 0.02878, "volume": 11353598.7, "close_time": 1766692799999, "quote_volume": 326621.857764, "trades": 5666, "taker_buy_base": 6427316.7, "taker_buy_quote": 184948.482187 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02879, "high": 0.02885, "low": 0.02754, "close": 0.02761, "volume": 11156265.4, "close_time": 1766707199999, "quote_volume": 314012.932547, "trades": 5802, "taker_buy_base": 5008892.7, "taker_buy_quote": 141430.152395 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0276, "high": 0.03029, "low": 0.02757, "close": 0.02904, "volume": 30531436.6, "close_time": 1766721599999, "quote_volume": 891688.347808, "trades": 14462, "taker_buy_base": 17021410.2, "taker_buy_quote": 497348.666324 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.02904, "high": 0.03, "low": 0.02878, "close": 0.02897, "volume": 23314149.8, "close_time": 1766735999999, "quote_volume": 687112.860403, "trades": 11001, "taker_buy_base": 11757586.9, "taker_buy_quote": 346835.292769 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.02896, "high": 0.02934, "low": 0.02884, "close": 0.02904, "volume": 20271111.7, "close_time": 1766750399999, "quote_volume": 589488.101776, "trades": 6795, "taker_buy_base": 12380809.9, "taker_buy_quote": 359962.881468 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02904, "high": 0.02917, "low": 0.02847, "close": 0.02857, "volume": 18830152.0, "close_time": 1766764799999, "quote_volume": 543290.705404, "trades": 10023, "taker_buy_base": 9055360.4, "taker_buy_quote": 261191.793391 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02858, "high": 0.02925, "low": 0.02815, "close": 0.0292, "volume": 12037489.9, "close_time": 1766779199999, "quote_volume": 345241.317756, "trades": 6358, "taker_buy_base": 6700979.3, "taker_buy_quote": 192185.805693 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0292, "high": 0.0296, "low": 0.02892, "close": 0.02915, "volume": 8856153.2, "close_time": 1766793599999, "quote_volume": 259322.833973, "trades": 4979, "taker_buy_base": 4731320.9, "taker_buy_quote": 138546.146114 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02916, "high": 0.02995, "low": 0.02893, "close": 0.0299, "volume": 13878111.6, "close_time": 1766807999999, "quote_volume": 408468.367494, "trades": 6209, "taker_buy_base": 7940694.1, "taker_buy_quote": 233924.524893 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.02991, "high": 0.02993, "low": 0.02952, "close": 0.02973, "volume": 9126427.9, "close_time": 1766822399999, "quote_volume": 271009.471881, "trades": 4290, "taker_buy_base": 4090434.0, "taker_buy_quote": 121480.368154 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02974, "high": 0.03076, "low": 0.02937, "close": 0.03055, "volume": 22144084.1, "close_time": 1766836799999, "quote_volume": 663678.923941, "trades": 11270, "taker_buy_base": 10210972.2, "taker_buy_quote": 306339.61452 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.03054, "high": 0.03359, "low": 0.03024, "close": 0.03286, "volume": 136885500.3, "close_time": 1766851199999, "quote_volume": 4378329.230192, "trades": 53597, "taker_buy_base": 71959174.8, "taker_buy_quote": 2298913.108745 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.03286, "high": 0.03323, "low": 0.03113, "close": 0.0313, "volume": 62887402.2, "close_time": 1766865599999, "quote_volume": 2012105.681993, "trades": 27741, "taker_buy_base": 30912689.6, "taker_buy_quote": 990362.607398 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.03128, "high": 0.03162, "low": 0.03087, "close": 0.03143, "volume": 19874144.4, "close_time": 1766879999999, "quote_volume": 621268.35335, "trades": 9109, "taker_buy_base": 8664191.3, "taker_buy_quote": 271001.302497 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03143, "high": 0.03152, "low": 0.03112, "close": 0.03129, "volume": 11014004.7, "close_time": 1766894399999, "quote_volume": 344703.999736, "trades": 4827, "taker_buy_base": 5899826.6, "taker_buy_quote": 184570.460935 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.03128, "high": 0.03192, "low": 0.03126, "close": 0.03153, "volume": 9082765.2, "close_time": 1766908799999, "quote_volume": 287407.418788, "trades": 4983, "taker_buy_base": 4830113.2, "taker_buy_quote": 152874.573547 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.03154, "high": 0.03163, "low": 0.03025, "close": 0.03068, "volume": 30351954.5, "close_time": 1766923199999, "quote_volume": 934632.56982, "trades": 8674, "taker_buy_base": 11297103.1, "taker_buy_quote": 348439.086919 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.03069, "high": 0.03113, "low": 0.03051, "close": 0.03065, "volume": 13978667.6, "close_time": 1766937599999, "quote_volume": 429947.818855, "trades": 7661, "taker_buy_base": 6206646.1, "taker_buy_quote": 190934.542933 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.03065, "high": 0.03075, "low": 0.02956, "close": 0.02962, "volume": 17471481.5, "close_time": 1766951999999, "quote_volume": 525960.789112, "trades": 7861, "taker_buy_base": 7578655.0, "taker_buy_quote": 228011.174455 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02961, "high": 0.03007, "low": 0.02939, "close": 0.03003, "volume": 10328321.2, "close_time": 1766966399999, "quote_volume": 306574.979843, "trades": 4457, "taker_buy_base": 4550388.5, "taker_buy_quote": 135139.673804 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03003, "high": 0.03107, "low": 0.02998, "close": 0.03057, "volume": 26209611.4, "close_time": 1766980799999, "quote_volume": 800452.243898, "trades": 12545, "taker_buy_base": 14155892.2, "taker_buy_quote": 432380.773516 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.03057, "high": 0.03091, "low": 0.03009, "close": 0.03036, "volume": 21807719.9, "close_time": 1766995199999, "quote_volume": 666750.421868, "trades": 9766, "taker_buy_base": 11039428.1, "taker_buy_quote": 337711.517291 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.03036, "high": 0.03045, "low": 0.0297, "close": 0.03001, "volume": 17487099.2, "close_time": 1767009599999, "quote_volume": 525588.495423, "trades": 6681, "taker_buy_base": 6625054.1, "taker_buy_quote": 199308.930436 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.03, "high": 0.0302, "low": 0.0296, "close": 0.02999, "volume": 27547425.6, "close_time": 1767023999999, "quote_volume": 824917.65731, "trades": 11257, "taker_buy_base": 14803172.3, "taker_buy_quote": 443673.609998 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02998, "high": 0.0302, "low": 0.02973, "close": 0.02999, "volume": 13345893.2, "close_time": 1767038399999, "quote_volume": 400201.494478, "trades": 6243, "taker_buy_base": 8016022.9, "taker_buy_quote": 240519.311674 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02999, "high": 0.03008, "low": 0.02936, "close": 0.02946, "volume": 7457710.3, "close_time": 1767052799999, "quote_volume": 221243.339328, "trades": 3900, "taker_buy_base": 3223042.3, "taker_buy_quote": 95747.862718 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02945, "high": 0.02969, "low": 0.02892, "close": 0.02928, "volume": 11343642.7, "close_time": 1767067199999, "quote_volume": 331229.552595, "trades": 5199, "taker_buy_base": 5516209.8, "taker_buy_quote": 161182.093185 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02928, "high": 0.02938, "low": 0.02889, "close": 0.02911, "volume": 8091265.9, "close_time": 1767081599999, "quote_volume": 235816.239849, "trades": 3396, "taker_buy_base": 3842176.0, "taker_buy_quote": 112063.737578 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0291, "high": 0.03, "low": 0.0291, "close": 0.02991, "volume": 24986859.2, "close_time": 1767095999999, "quote_volume": 740481.209726, "trades": 6958, "taker_buy_base": 15802489.5, "taker_buy_quote": 468132.512669 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.02992, "high": 0.03035, "low": 0.02934, "close": 0.03023, "volume": 19199789.7, "close_time": 1767110399999, "quote_volume": 573001.269684, "trades": 7923, "taker_buy_base": 10015529.9, "taker_buy_quote": 298959.440459 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.03024, "high": 0.03039, "low": 0.02994, "close": 0.03032, "volume": 11285984.7, "close_time": 1767124799999, "quote_volume": 339995.722662, "trades": 5891, "taker_buy_base": 5082732.9, "taker_buy_quote": 153130.964165 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.03031, "high": 0.03045, "low": 0.02952, "close": 0.02974, "volume": 9137092.8, "close_time": 1767139199999, "quote_volume": 272992.889753, "trades": 3294, "taker_buy_base": 3861523.4, "taker_buy_quote": 115424.078064 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02975, "high": 0.02997, "low": 0.02938, "close": 0.02953, "volume": 4243818.3, "close_time": 1767153599999, "quote_volume": 126031.550803, "trades": 2947, "taker_buy_base": 1678162.8, "taker_buy_quote": 49790.327566 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.02953, "high": 0.02958, "low": 0.0293, "close": 0.02949, "volume": 5817710.1, "close_time": 1767167999999, "quote_volume": 171129.075592, "trades": 2700, "taker_buy_base": 2735003.7, "taker_buy_quote": 80510.254638 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02949, "high": 0.02971, "low": 0.0292, "close": 0.02942, "volume": 7440283.4, "close_time": 1767182399999, "quote_volume": 218978.346238, "trades": 3190, "taker_buy_base": 4051618.5, "taker_buy_quote": 119389.112617 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.02941, "high": 0.02942, "low": 0.02894, "close": 0.02914, "volume": 10004505.6, "close_time": 1767196799999, "quote_volume": 291821.552882, "trades": 5564, "taker_buy_base": 3880862.2, "taker_buy_quote": 113198.534622 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02914, "high": 0.02921, "low": 0.0282, "close": 0.02892, "volume": 30269003.9, "close_time": 1767211199999, "quote_volume": 863825.985485, "trades": 9917, "taker_buy_base": 11671553.3, "taker_buy_quote": 333945.805312 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.02891, "high": 0.02915, "low": 0.02875, "close": 0.02899, "volume": 9675175.1, "close_time": 1767225599999, "quote_volume": 280143.340711, "trades": 4453, "taker_buy_base": 4898058.6, "taker_buy_quote": 141896.505939 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02899, "high": 0.02941, "low": 0.02891, "close": 0.02895, "volume": 4863474.7, "close_time": 1767239999999, "quote_volume": 141903.499963, "trades": 2676, "taker_buy_base": 2292501.9, "taker_buy_quote": 66960.618551 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.02895, "high": 0.02954, "low": 0.02881, "close": 0.02948, "volume": 5911969.0, "close_time": 1767254399999, "quote_volume": 173074.422416, "trades": 2889, "taker_buy_base": 3231415.3, "taker_buy_quote": 94654.319503 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02947, "high": 0.0304, "low": 0.02941, "close": 0.03036, "volume": 16878557.4, "close_time": 1767268799999, "quote_volume": 505708.002136, "trades": 6918, "taker_buy_base": 8440026.8, "taker_buy_quote": 252630.635003 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.03037, "high": 0.03098, "low": 0.03006, "close": 0.03029, "volume": 26361956.6, "close_time": 1767283199999, "quote_volume": 801371.659836, "trades": 11735, "taker_buy_base": 11977681.7, "taker_buy_quote": 364215.015559 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.03029, "high": 0.03069, "low": 0.03015, "close": 0.03043, "volume": 17766815.8, "close_time": 1767297599999, "quote_volume": 540889.336632, "trades": 8021, "taker_buy_base": 8125492.0, "taker_buy_quote": 247381.857779 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.03044, "high": 0.03101, "low": 0.0304, "close": 0.0309, "volume": 15489180.2, "close_time": 1767311999999, "quote_volume": 476273.041278, "trades": 6488, "taker_buy_base": 5897498.2, "taker_buy_quote": 181458.400513 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.03091, "high": 0.03141, "low": 0.03075, "close": 0.03133, "volume": 10522746.3, "close_time": 1767326399999, "quote_volume": 327309.037149, "trades": 5792, "taker_buy_base": 5604776.1, "taker_buy_quote": 174415.310001 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.03134, "high": 0.03199, "low": 0.03098, "close": 0.03122, "volume": 20275504.4, "close_time": 1767340799999, "quote_volume": 637498.17053, "trades": 8529, "taker_buy_base": 9477409.4, "taker_buy_quote": 298246.727799 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.03123, "high": 0.03206, "low": 0.031, "close": 0.03162, "volume": 28115572.0, "close_time": 1767355199999, "quote_volume": 889194.341456, "trades": 11180, "taker_buy_base": 13976843.3, "taker_buy_quote": 442538.98307 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.03162, "high": 0.03274, "low": 0.03149, "close": 0.03192, "volume": 39041227.4, "close_time": 1767369599999, "quote_volume": 1256761.640006, "trades": 20228, "taker_buy_base": 19425760.1, "taker_buy_quote": 625826.141003 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.03192, "high": 0.03324, "low": 0.03182, "close": 0.0325, "volume": 24231777.8, "close_time": 1767383999999, "quote_volume": 790982.964644, "trades": 13155, "taker_buy_base": 12124268.7, "taker_buy_quote": 395818.180568 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.03252, "high": 0.03329, "low": 0.03215, "close": 0.03301, "volume": 22671694.0, "close_time": 1767398399999, "quote_volume": 743969.321977, "trades": 8800, "taker_buy_base": 10169905.1, "taker_buy_quote": 333754.551316 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.033, "high": 0.03316, "low": 0.03267, "close": 0.03282, "volume": 15353455.9, "close_time": 1767412799999, "quote_volume": 505278.733378, "trades": 6229, "taker_buy_base": 7607421.3, "taker_buy_quote": 250416.398963 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.03282, "high": 0.03289, "low": 0.03154, "close": 0.03179, "volume": 13985656.2, "close_time": 1767427199999, "quote_volume": 450783.785538, "trades": 7552, "taker_buy_base": 5479025.6, "taker_buy_quote": 176784.903269 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.03178, "high": 0.03199, "low": 0.03146, "close": 0.03175, "volume": 13131745.5, "close_time": 1767441599999, "quote_volume": 416092.965263, "trades": 6438, "taker_buy_base": 6623066.9, "taker_buy_quote": 209921.664324 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.03175, "high": 0.03203, "low": 0.03164, "close": 0.03176, "volume": 9251629.1, "close_time": 1767455999999, "quote_volume": 294721.15952, "trades": 4320, "taker_buy_base": 4883928.8, "taker_buy_quote": 155568.011621 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.03176, "high": 0.0324, "low": 0.03174, "close": 0.03208, "volume": 11014651.0, "close_time": 1767470399999, "quote_volume": 353086.052853, "trades": 4893, "taker_buy_base": 5896495.5, "taker_buy_quote": 189098.785311 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.03209, "high": 0.0326, "low": 0.03178, "close": 0.03258, "volume": 9757161.3, "close_time": 1767484799999, "quote_volume": 313847.110522, "trades": 4750, "taker_buy_base": 5164644.5, "taker_buy_quote": 166179.908417 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03258, "high": 0.03294, "low": 0.03234, "close": 0.03269, "volume": 8673991.2, "close_time": 1767499199999, "quote_volume": 283303.879743, "trades": 6528, "taker_buy_base": 4050275.5, "taker_buy_quote": 132337.542557 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.03268, "high": 0.03301, "low": 0.03239, "close": 0.03267, "volume": 8307487.4, "close_time": 1767513599999, "quote_volume": 272112.121586, "trades": 5094, "taker_buy_base": 4137332.2, "taker_buy_quote": 135586.849203 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.03268, "high": 0.0333, "low": 0.03242, "close": 0.03311, "volume": 11989204.8, "close_time": 1767527999999, "quote_volume": 394925.982056, "trades": 6991, "taker_buy_base": 5501884.1, "taker_buy_quote": 181336.522043 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0331, "high": 0.0339, "low": 0.033, "close": 0.03381, "volume": 21373014.0, "close_time": 1767542399999, "quote_volume": 714127.984213, "trades": 10465, "taker_buy_base": 10657610.6, "taker_buy_quote": 356053.39566 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03382, "high": 0.03399, "low": 0.03273, "close": 0.03308, "volume": 19919356.6, "close_time": 1767556799999, "quote_volume": 665367.606296, "trades": 9988, "taker_buy_base": 9015060.0, "taker_buy_quote": 301299.252789 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03309, "high": 0.03333, "low": 0.03262, "close": 0.03272, "volume": 12742686.3, "close_time": 1767571199999, "quote_volume": 420156.366279, "trades": 6783, "taker_buy_base": 6226231.7, "taker_buy_quote": 205552.860113 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03271, "high": 0.03384, "low": 0.03258, "close": 0.03319, "volume": 20017608.2, "close_time": 1767585599999, "quote_volume": 665767.582948, "trades": 11883, "taker_buy_base": 11405075.9, "taker_buy_quote": 379233.91095 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.03318, "high": 0.03324, "low": 0.03192, "close": 0.03275, "volume": 15406158.9, "close_time": 1767599999999, "quote_volume": 500874.247652, "trades": 8183, "taker_buy_base": 6788581.3, "taker_buy_quote": 220850.624922 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03275, "high": 0.03285, "low": 0.03215, "close": 0.03246, "volume": 10777930.4, "close_time": 1767614399999, "quote_volume": 349303.365199, "trades": 6382, "taker_buy_base": 5123717.6, "taker_buy_quote": 166141.69595 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.03246, "high": 0.03384, "low": 0.03225, "close": 0.03383, "volume": 27183922.7, "close_time": 1767628799999, "quote_volume": 897183.623025, "trades": 12888, "taker_buy_base": 13945678.4, "taker_buy_quote": 460885.335348 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.03383, "high": 0.03426, "low": 0.03283, "close": 0.03379, "volume": 23948076.8, "close_time": 1767643199999, "quote_volume": 805151.925689, "trades": 13128, "taker_buy_base": 11360823.6, "taker_buy_quote": 382037.439303 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0338, "high": 0.03471, "low": 0.03371, "close": 0.03422, "volume": 21427650.7, "close_time": 1767657599999, "quote_volume": 731180.021246, "trades": 10008, "taker_buy_base": 11773066.8, "taker_buy_quote": 401484.794706 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03422, "high": 0.03471, "low": 0.03384, "close": 0.03464, "volume": 12812693.5, "close_time": 1767671999999, "quote_volume": 439848.361019, "trades": 8162, "taker_buy_base": 6776543.6, "taker_buy_quote": 232835.321492 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.03463, "high": 0.04488, "low": 0.03363, "close": 0.03985, "volume": 319240989.1, "close_time": 1767686399999, "quote_volume": 12710522.043913, "trades": 159202, "taker_buy_base": 158961305.4, "taker_buy_quote": 6316925.894765 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.03983, "high": 0.04275, "low": 0.03855, "close": 0.03886, "volume": 430952855.5, "close_time": 1767700799999, "quote_volume": 17600182.413737, "trades": 199946, "taker_buy_base": 218839998.8, "taker_buy_quote": 8946651.535486 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03885, "high": 0.03925, "low": 0.03639, "close": 0.03652, "volume": 149907631.9, "close_time": 1767715199999, "quote_volume": 5649427.331976, "trades": 65001, "taker_buy_base": 70286822.6, "taker_buy_quote": 2648169.079806 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.03651, "high": 0.03732, "low": 0.03515, "close": 0.03636, "volume": 99511760.2, "close_time": 1767729599999, "quote_volume": 3603553.086257, "trades": 29658, "taker_buy_base": 49061841.0, "taker_buy_quote": 1778624.429627 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.03635, "high": 0.03726, "low": 0.03624, "close": 0.03673, "volume": 46648695.8, "close_time": 1767743999999, "quote_volume": 1712795.125087, "trades": 13559, "taker_buy_base": 24882728.2, "taker_buy_quote": 914178.526635 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.03672, "high": 0.03672, "low": 0.0347, "close": 0.03498, "volume": 62750891.5, "close_time": 1767758399999, "quote_volume": 2212913.783249, "trades": 21211, "taker_buy_base": 30941641.9, "taker_buy_quote": 1089762.938689 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.03498, "high": 0.03521, "low": 0.03441, "close": 0.035, "volume": 40435471.3, "close_time": 1767772799999, "quote_volume": 1406073.427358, "trades": 13470, "taker_buy_base": 17815908.1, "taker_buy_quote": 619867.261635 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.03501, "high": 0.03572, "low": 0.03431, "close": 0.03507, "volume": 81083732.7, "close_time": 1767787199999, "quote_volume": 2839972.890815, "trades": 24921, "taker_buy_base": 43898200.8, "taker_buy_quote": 1540179.67591 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.03506, "high": 0.0351, "low": 0.03419, "close": 0.0345, "volume": 64989535.2, "close_time": 1767801599999, "quote_volume": 2255396.310362, "trades": 20514, "taker_buy_base": 28193594.9, "taker_buy_quote": 978134.532894 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.03449, "high": 0.03484, "low": 0.03412, "close": 0.03431, "volume": 21170694.7, "close_time": 1767815999999, "quote_volume": 728740.21298, "trades": 9184, "taker_buy_base": 8680627.3, "taker_buy_quote": 298890.864291 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0343, "high": 0.03436, "low": 0.03334, "close": 0.03371, "volume": 18882196.8, "close_time": 1767830399999, "quote_volume": 639584.415874, "trades": 7292, "taker_buy_base": 7790010.0, "taker_buy_quote": 263863.093887 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03372, "high": 0.03439, "low": 0.03294, "close": 0.03306, "volume": 21616392.0, "close_time": 1767844799999, "quote_volume": 726343.856727, "trades": 10313, "taker_buy_base": 11003786.2, "taker_buy_quote": 369740.573352 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.03307, "high": 0.03365, "low": 0.03276, "close": 0.03338, "volume": 21690006.8, "close_time": 1767859199999, "quote_volume": 719169.577512, "trades": 9814, "taker_buy_base": 9758572.8, "taker_buy_quote": 323588.842308 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.03339, "high": 0.03367, "low": 0.03258, "close": 0.03311, "volume": 22266471.3, "close_time": 1767873599999, "quote_volume": 738008.161346, "trades": 10844, "taker_buy_base": 10831367.1, "taker_buy_quote": 359158.651521 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.03312, "high": 0.0339, "low": 0.03265, "close": 0.03389, "volume": 29923569.1, "close_time": 1767887999999, "quote_volume": 992025.072792, "trades": 12885, "taker_buy_base": 13846703.9, "taker_buy_quote": 459661.810389 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0339, "high": 0.03398, "low": 0.03344, "close": 0.03348, "volume": 19753099.3, "close_time": 1767902399999, "quote_volume": 666320.758919, "trades": 8525, "taker_buy_base": 10193111.2, "taker_buy_quote": 343997.204017 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.03349, "high": 0.03366, "low": 0.03318, "close": 0.03356, "volume": 7181991.1, "close_time": 1767916799999, "quote_volume": 239953.575857, "trades": 3694, "taker_buy_base": 3212210.2, "taker_buy_quote": 107320.822212 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03355, "high": 0.03388, "low": 0.03322, "close": 0.03372, "volume": 12354051.9, "close_time": 1767931199999, "quote_volume": 413890.605479, "trades": 6059, "taker_buy_base": 6988044.3, "taker_buy_quote": 234057.925309 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.03372, "high": 0.03442, "low": 0.03356, "close": 0.03396, "volume": 19234232.6, "close_time": 1767945599999, "quote_volume": 652705.483713, "trades": 6618, "taker_buy_base": 10855064.2, "taker_buy_quote": 368573.921582 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.03396, "high": 0.03406, "low": 0.03317, "close": 0.03376, "volume": 15924762.4, "close_time": 1767959999999, "quote_volume": 534455.688658, "trades": 7783, "taker_buy_base": 7420704.0, "taker_buy_quote": 248989.563447 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.03376, "high": 0.0346, "low": 0.03336, "close": 0.03408, "volume": 31326183.4, "close_time": 1767974399999, "quote_volume": 1060497.762718, "trades": 12838, "taker_buy_base": 15923326.2, "taker_buy_quote": 539449.54614 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.03409, "high": 0.03436, "low": 0.03327, "close": 0.03347, "volume": 13589285.6, "close_time": 1767988799999, "quote_volume": 460644.847688, "trades": 6557, "taker_buy_base": 6288579.5, "taker_buy_quote": 213274.316814 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.03344, "high": 0.03407, "low": 0.03337, "close": 0.03388, "volume": 9012662.8, "close_time": 1768003199999, "quote_volume": 304295.263725, "trades": 4475, "taker_buy_base": 3848594.8, "taker_buy_quote": 129947.681094 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03388, "high": 0.03455, "low": 0.03366, "close": 0.03453, "volume": 15233870.4, "close_time": 1768017599999, "quote_volume": 520269.927651, "trades": 8762, "taker_buy_base": 7850490.8, "taker_buy_quote": 268210.266222 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.03453, "high": 0.03519, "low": 0.03429, "close": 0.03516, "volume": 25524734.7, "close_time": 1768031999999, "quote_volume": 887132.780639, "trades": 12473, "taker_buy_base": 11710827.6, "taker_buy_quote": 406819.243185 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.03517, "high": 0.03534, "low": 0.03431, "close": 0.03476, "volume": 19092374.8, "close_time": 1768046399999, "quote_volume": 662074.001063, "trades": 8777, "taker_buy_base": 10045923.7, "taker_buy_quote": 348220.067975 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.03474, "high": 0.03565, "low": 0.03443, "close": 0.03452, "volume": 19754900.3, "close_time": 1768060799999, "quote_volume": 691577.351946, "trades": 9304, "taker_buy_base": 8881604.2, "taker_buy_quote": 311492.846092 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.03453, "high": 0.03541, "low": 0.03427, "close": 0.03539, "volume": 13069495.7, "close_time": 1768075199999, "quote_volume": 455385.833848, "trades": 6344, "taker_buy_base": 6798521.3, "taker_buy_quote": 237075.172332 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0354, "high": 0.03549, "low": 0.03413, "close": 0.03473, "volume": 10429041.9, "close_time": 1768089599999, "quote_volume": 361972.884727, "trades": 4793, "taker_buy_base": 4470878.3, "taker_buy_quote": 154970.697685 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.03474, "high": 0.03475, "low": 0.03397, "close": 0.03412, "volume": 10422792.5, "close_time": 1768103999999, "quote_volume": 356554.905584, "trades": 5663, "taker_buy_base": 3926331.3, "taker_buy_quote": 134281.892391 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.03412, "high": 0.03425, "low": 0.03384, "close": 0.03405, "volume": 8246235.2, "close_time": 1768118399999, "quote_volume": 280557.202855, "trades": 3669, "taker_buy_base": 3149177.9, "taker_buy_quote": 107188.612981 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.03406, "high": 0.03508, "low": 0.03397, "close": 0.03478, "volume": 16033335.8, "close_time": 1768132799999, "quote_volume": 554611.676861, "trades": 6262, "taker_buy_base": 9720907.0, "taker_buy_quote": 336453.388261 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.03478, "high": 0.03482, "low": 0.03407, "close": 0.03425, "volume": 10535407.1, "close_time": 1768147199999, "quote_volume": 363199.98301, "trades": 5118, "taker_buy_base": 4827762.5, "taker_buy_quote": 166437.615181 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.03427, "high": 0.03475, "low": 0.03411, "close": 0.03412, "volume": 6394259.7, "close_time": 1768161599999, "quote_volume": 219979.335082, "trades": 3356, "taker_buy_base": 3227933.4, "taker_buy_quote": 111047.513373 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.03411, "high": 0.03413, "low": 0.0334, "close": 0.03409, "volume": 11135628.1, "close_time": 1768175999999, "quote_volume": 375640.510777, "trades": 5998, "taker_buy_base": 5672242.3, "taker_buy_quote": 191330.48782 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.03409, "high": 0.03495, "low": 0.03345, "close": 0.03436, "volume": 17852334.8, "close_time": 1768190399999, "quote_volume": 608523.005858, "trades": 9794, "taker_buy_base": 8512455.5, "taker_buy_quote": 290246.204977 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.03435, "high": 0.0347, "low": 0.03365, "close": 0.03371, "volume": 13986562.9, "close_time": 1768204799999, "quote_volume": 479444.019412, "trades": 4615, "taker_buy_base": 6750324.6, "taker_buy_quote": 231433.174926 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.03371, "high": 0.03392, "low": 0.03317, "close": 0.03369, "volume": 14736797.0, "close_time": 1768219199999, "quote_volume": 493999.172888, "trades": 6501, "taker_buy_base": 7614330.7, "taker_buy_quote": 255306.618967 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.03369, "high": 0.03385, "low": 0.03275, "close": 0.03367, "volume": 16932457.0, "close_time": 1768233599999, "quote_volume": 565880.483171, "trades": 10077, "taker_buy_base": 8392168.5, "taker_buy_quote": 280858.632453 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.03367, "high": 0.03413, "low": 0.03321, "close": 0.03351, "volume": 10290931.1, "close_time": 1768247999999, "quote_volume": 346319.415535, "trades": 6491, "taker_buy_base": 4957095.7, "taker_buy_quote": 166902.620542 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.03351, "high": 0.03364, "low": 0.03286, "close": 0.03327, "volume": 13256104.8, "close_time": 1768262399999, "quote_volume": 439614.080057, "trades": 5210, "taker_buy_base": 6492648.4, "taker_buy_quote": 215176.797838 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.03327, "high": 0.03373, "low": 0.03293, "close": 0.03367, "volume": 9795663.2, "close_time": 1768276799999, "quote_volume": 326465.670163, "trades": 4925, "taker_buy_base": 4518079.7, "taker_buy_quote": 150587.444462 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.03368, "high": 0.03535, "low": 0.03368, "close": 0.03492, "volume": 44008534.6, "close_time": 1768291199999, "quote_volume": 1516690.685007, "trades": 15621, "taker_buy_base": 24318650.7, "taker_buy_quote": 838573.85497 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.03492, "high": 0.03663, "low": 0.03441, "close": 0.03653, "volume": 82848326.2, "close_time": 1768305599999, "quote_volume": 2954136.029187, "trades": 33105, "taker_buy_base": 41838381.5, "taker_buy_quote": 1492638.639694 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.03653, "high": 0.0379, "low": 0.03552, "close": 0.03584, "volume": 195697211.8, "close_time": 1768319999999, "quote_volume": 7161102.817365, "trades": 74695, "taker_buy_base": 90704687.5, "taker_buy_quote": 3319007.968886 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.03582, "high": 0.03621, "low": 0.0356, "close": 0.03601, "volume": 28427065.5, "close_time": 1768334399999, "quote_volume": 1020610.008867, "trades": 16046, "taker_buy_base": 12272864.5, "taker_buy_quote": 440713.999461 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.03601, "high": 0.03717, "low": 0.03527, "close": 0.03629, "volume": 31189165.9, "close_time": 1768348799999, "quote_volume": 1132858.452864, "trades": 16703, "taker_buy_base": 13495504.5, "taker_buy_quote": 490544.521367 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.03628, "high": 0.03656, "low": 0.03577, "close": 0.03606, "volume": 16872082.2, "close_time": 1768363199999, "quote_volume": 609603.092321, "trades": 8687, "taker_buy_base": 7761210.5, "taker_buy_quote": 280607.128541 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.03606, "high": 0.03613, "low": 0.03501, "close": 0.0356, "volume": 61285493.8, "close_time": 1768377599999, "quote_volume": 2170961.177166, "trades": 14535, "taker_buy_base": 30372699.7, "taker_buy_quote": 1074478.655843 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.03558, "high": 0.03749, "low": 0.03551, "close": 0.03683, "volume": 47193912.6, "close_time": 1768391999999, "quote_volume": 1728388.522178, "trades": 15903, "taker_buy_base": 23108811.0, "taker_buy_quote": 845876.267117 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.03684, "high": 0.03806, "low": 0.0363, "close": 0.03741, "volume": 64795620.1, "close_time": 1768406399999, "quote_volume": 2414951.348017, "trades": 25314, "taker_buy_base": 28279851.9, "taker_buy_quote": 1054996.738035 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.03741, "high": 0.03802, "low": 0.03622, "close": 0.03677, "volume": 44744992.8, "close_time": 1768420799999, "quote_volume": 1665370.590826, "trades": 17687, "taker_buy_base": 19504272.8, "taker_buy_quote": 726408.58673 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.03676, "high": 0.03698, "low": 0.03545, "close": 0.03557, "volume": 36813127.9, "close_time": 1768435199999, "quote_volume": 1330095.788215, "trades": 11640, "taker_buy_base": 16300152.9, "taker_buy_quote": 588581.15887 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.03557, "high": 0.03594, "low": 0.03421, "close": 0.03435, "volume": 33238342.5, "close_time": 1768449599999, "quote_volume": 1167233.38676, "trades": 13050, "taker_buy_base": 13860732.5, "taker_buy_quote": 487308.312629 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.03435, "high": 0.03718, "low": 0.0341, "close": 0.0367, "volume": 45555491.2, "close_time": 1768463999999, "quote_volume": 1631072.785098, "trades": 18366, "taker_buy_base": 24887899.4, "taker_buy_quote": 892833.256012 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.03669, "high": 0.03689, "low": 0.03508, "close": 0.03513, "volume": 32723879.5, "close_time": 1768478399999, "quote_volume": 1167713.382355, "trades": 13407, "taker_buy_base": 15965415.2, "taker_buy_quote": 569373.699204 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.03512, "high": 0.03586, "low": 0.03374, "close": 0.03433, "volume": 31817296.2, "close_time": 1768492799999, "quote_volume": 1104759.780955, "trades": 13493, "taker_buy_base": 15822820.5, "taker_buy_quote": 550063.047192 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.03432, "high": 0.03474, "low": 0.03353, "close": 0.03407, "volume": 20791330.3, "close_time": 1768507199999, "quote_volume": 708714.657701, "trades": 11317, "taker_buy_base": 9685190.0, "taker_buy_quote": 329934.050509 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.03406, "high": 0.03468, "low": 0.03362, "close": 0.03401, "volume": 19320706.4, "close_time": 1768521599999, "quote_volume": 658082.345845, "trades": 7367, "taker_buy_base": 7951719.0, "taker_buy_quote": 270933.284868 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.03402, "high": 0.03474, "low": 0.03381, "close": 0.03451, "volume": 15160951.2, "close_time": 1768535999999, "quote_volume": 520709.273814, "trades": 8119, "taker_buy_base": 8962852.8, "taker_buy_quote": 307909.221014 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.03451, "high": 0.03558, "low": 0.03441, "close": 0.03485, "volume": 25730126.2, "close_time": 1768550399999, "quote_volume": 901830.208529, "trades": 12767, "taker_buy_base": 13790273.2, "taker_buy_quote": 483218.247885 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.03485, "high": 0.03536, "low": 0.03432, "close": 0.03451, "volume": 15350864.2, "close_time": 1768564799999, "quote_volume": 533800.096431, "trades": 7510, "taker_buy_base": 6437169.2, "taker_buy_quote": 223992.518703 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.03451, "high": 0.03527, "low": 0.03379, "close": 0.03404, "volume": 29559584.8, "close_time": 1768579199999, "quote_volume": 1021203.33174, "trades": 14045, "taker_buy_base": 11916098.2, "taker_buy_quote": 411759.65289 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.03403, "high": 0.03497, "low": 0.03398, "close": 0.03443, "volume": 21063869.4, "close_time": 1768593599999, "quote_volume": 726794.386529, "trades": 9382, "taker_buy_base": 10351200.2, "taker_buy_quote": 357396.581868 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.03441, "high": 0.03538, "low": 0.03419, "close": 0.03524, "volume": 13266408.6, "close_time": 1768607999999, "quote_volume": 466152.435486, "trades": 7824, "taker_buy_base": 6994593.4, "taker_buy_quote": 245703.116462 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.03525, "high": 0.03529, "low": 0.03481, "close": 0.03506, "volume": 11637487.6, "close_time": 1768622399999, "quote_volume": 407623.917164, "trades": 5814, "taker_buy_base": 4815432.8, "taker_buy_quote": 168602.640784 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.03505, "high": 0.03578, "low": 0.03483, "close": 0.03543, "volume": 16755763.1, "close_time": 1768636799999, "quote_volume": 591657.098516, "trades": 9041, "taker_buy_base": 6782204.1, "taker_buy_quote": 239509.83668 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.03542, "high": 0.03575, "low": 0.03508, "close": 0.0351, "volume": 9195472.1, "close_time": 1768651199999, "quote_volume": 325853.167217, "trades": 6461, "taker_buy_base": 3843109.4, "taker_buy_quote": 136227.147588 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.03511, "high": 0.03563, "low": 0.03488, "close": 0.03523, "volume": 12888949.6, "close_time": 1768665599999, "quote_volume": 453209.21597, "trades": 7862, "taker_buy_base": 5728430.0, "taker_buy_quote": 201482.679903 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.03523, "high": 0.03523, "low": 0.03459, "close": 0.03488, "volume": 13013848.4, "close_time": 1768679999999, "quote_volume": 453562.664024, "trades": 5799, "taker_buy_base": 5764892.1, "taker_buy_quote": 200924.551569 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.03489, "high": 0.035, "low": 0.03409, "close": 0.03432, "volume": 13831241.6, "close_time": 1768694399999, "quote_volume": 478021.656496, "trades": 5666, "taker_buy_base": 6013449.1, "taker_buy_quote": 207850.805423 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0343, "high": 0.03461, "low": 0.03371, "close": 0.03411, "volume": 13222233.6, "close_time": 1768708799999, "quote_volume": 450792.463961, "trades": 5940, "taker_buy_base": 5600263.1, "taker_buy_quote": 191000.323146 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0341, "high": 0.0343, "low": 0.03375, "close": 0.03388, "volume": 14028491.3, "close_time": 1768723199999, "quote_volume": 477086.544199, "trades": 5533, "taker_buy_base": 6869200.1, "taker_buy_quote": 233553.292346 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.03388, "high": 0.03499, "low": 0.03385, "close": 0.03454, "volume": 16995089.2, "close_time": 1768737599999, "quote_volume": 584539.328888, "trades": 7633, "taker_buy_base": 9792474.6, "taker_buy_quote": 336766.207238 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.03455, "high": 0.03516, "low": 0.03384, "close": 0.03441, "volume": 25501493.9, "close_time": 1768751999999, "quote_volume": 879007.323815, "trades": 10805, "taker_buy_base": 13329382.1, "taker_buy_quote": 459875.493988 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.03441, "high": 0.03619, "low": 0.0343, "close": 0.03585, "volume": 44706510.1, "close_time": 1768766399999, "quote_volume": 1579363.701636, "trades": 17368, "taker_buy_base": 21673107.5, "taker_buy_quote": 764879.632845 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.03586, "high": 0.03635, "low": 0.03324, "close": 0.03341, "volume": 53691084.3, "close_time": 1768780799999, "quote_volume": 1887713.59229, "trades": 20428, "taker_buy_base": 24021082.6, "taker_buy_quote": 845472.360988 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0334, "high": 0.0334, "low": 0.02968, "close": 0.03268, "volume": 117135239.9, "close_time": 1768795199999, "quote_volume": 3693177.642053, "trades": 46304, "taker_buy_base": 58100660.9, "taker_buy_quote": 1831900.215169 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.03267, "high": 0.03319, "low": 0.03157, "close": 0.03257, "volume": 53584013.0, "close_time": 1768809599999, "quote_volume": 1740204.276682, "trades": 19295, "taker_buy_base": 29246629.4, "taker_buy_quote": 949794.411151 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.03257, "high": 0.03284, "low": 0.03153, "close": 0.03174, "volume": 32607190.4, "close_time": 1768823999999, "quote_volume": 1053653.140262, "trades": 12348, "taker_buy_base": 15491493.2, "taker_buy_quote": 500695.802824 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.03174, "high": 0.03219, "low": 0.03156, "close": 0.03194, "volume": 17249485.5, "close_time": 1768838399999, "quote_volume": 549816.97708, "trades": 7903, "taker_buy_base": 9111096.3, "taker_buy_quote": 290473.195258 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.03193, "high": 0.03303, "low": 0.03184, "close": 0.0326, "volume": 22427265.3, "close_time": 1768852799999, "quote_volume": 726635.348786, "trades": 8915, "taker_buy_base": 11099631.6, "taker_buy_quote": 359511.187289 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.03261, "high": 0.0328, "low": 0.03181, "close": 0.03228, "volume": 19656313.0, "close_time": 1768867199999, "quote_volume": 634370.53421, "trades": 7527, "taker_buy_base": 9934220.0, "taker_buy_quote": 320544.580138 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.03228, "high": 0.03231, "low": 0.03134, "close": 0.03141, "volume": 14260130.5, "close_time": 1768881599999, "quote_volume": 451760.519142, "trades": 6730, "taker_buy_base": 5424281.0, "taker_buy_quote": 171822.128868 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.03141, "high": 0.03153, "low": 0.03038, "close": 0.03043, "volume": 30243997.7, "close_time": 1768895999999, "quote_volume": 935952.322333, "trades": 11533, "taker_buy_base": 14113060.8, "taker_buy_quote": 436768.232063 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.03042, "high": 0.03047, "low": 0.02967, "close": 0.03019, "volume": 27857504.9, "close_time": 1768910399999, "quote_volume": 838172.186229, "trades": 11434, "taker_buy_base": 12657158.6, "taker_buy_quote": 381191.340839 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0302, "high": 0.03047, "low": 0.02947, "close": 0.03, "volume": 27918662.0, "close_time": 1768924799999, "quote_volume": 836102.69819, "trades": 13188, "taker_buy_base": 15600822.9, "taker_buy_quote": 467079.664982 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.03, "high": 0.03028, "low": 0.02913, "close": 0.02954, "volume": 17588810.8, "close_time": 1768939199999, "quote_volume": 520853.856206, "trades": 10884, "taker_buy_base": 7922086.8, "taker_buy_quote": 234617.461561 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.02955, "high": 0.02995, "low": 0.0287, "close": 0.02951, "volume": 16602156.8, "close_time": 1768953599999, "quote_volume": 486939.628355, "trades": 7126, "taker_buy_base": 7655362.1, "taker_buy_quote": 224836.338142 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02951, "high": 0.03081, "low": 0.02937, "close": 0.03006, "volume": 46347632.9, "close_time": 1768967999999, "quote_volume": 1407423.743126, "trades": 10911, "taker_buy_base": 24845683.8, "taker_buy_quote": 754185.602813 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.03005, "high": 0.03068, "low": 0.03, "close": 0.03025, "volume": 16567598.1, "close_time": 1768982399999, "quote_volume": 502238.847808, "trades": 6258, "taker_buy_base": 7946217.0, "taker_buy_quote": 240810.262818 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.03024, "high": 0.03037, "low": 0.02967, "close": 0.02968, "volume": 12256650.7, "close_time": 1768996799999, "quote_volume": 368923.400778, "trades": 5660, "taker_buy_base": 5715024.7, "taker_buy_quote": 172103.171751 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.02969, "high": 0.0313, "low": 0.02939, "close": 0.03122, "volume": 45467291.2, "close_time": 1769011199999, "quote_volume": 1391145.358, "trades": 18950, "taker_buy_base": 23294177.3, "taker_buy_quote": 712562.703696 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.03121, "high": 0.03151, "low": 0.02943, "close": 0.03146, "volume": 37701615.7, "close_time": 1769025599999, "quote_volume": 1142398.691552, "trades": 19835, "taker_buy_base": 18380041.4, "taker_buy_quote": 558127.458077 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.03147, "high": 0.03164, "low": 0.03029, "close": 0.03042, "volume": 18794924.9, "close_time": 1769039999999, "quote_volume": 584172.998286, "trades": 7478, "taker_buy_base": 9098210.9, "taker_buy_quote": 283053.945173 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03043, "high": 0.03061, "low": 0.02989, "close": 0.0301, "volume": 12852009.1, "close_time": 1769054399999, "quote_volume": 388907.538262, "trades": 5373, "taker_buy_base": 6654529.8, "taker_buy_quote": 201534.122962 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0301, "high": 0.03037, "low": 0.02988, "close": 0.03007, "volume": 13873828.6, "close_time": 1769068799999, "quote_volume": 418120.198988, "trades": 5655, "taker_buy_base": 6797036.2, "taker_buy_quote": 204865.177712 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.03007, "high": 0.03061, "low": 0.02993, "close": 0.02998, "volume": 13602389.7, "close_time": 1769083199999, "quote_volume": 411977.675711, "trades": 5174, "taker_buy_base": 6894628.7, "taker_buy_quote": 208908.119957 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.02998, "high": 0.0302, "low": 0.02937, "close": 0.02967, "volume": 21012929.4, "close_time": 1769097599999, "quote_volume": 625733.392261, "trades": 7981, "taker_buy_base": 9858398.9, "taker_buy_quote": 293585.529939 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02969, "high": 0.03009, "low": 0.02939, "close": 0.02963, "volume": 10152204.4, "close_time": 1769111999999, "quote_volume": 301856.97198, "trades": 5090, "taker_buy_base": 5287127.9, "taker_buy_quote": 157207.039654 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.02962, "high": 0.02973, "low": 0.02894, "close": 0.02914, "volume": 15108807.2, "close_time": 1769126399999, "quote_volume": 441889.802412, "trades": 4572, "taker_buy_base": 6838242.5, "taker_buy_quote": 199990.447127 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02915, "high": 0.02954, "low": 0.02904, "close": 0.02941, "volume": 8801983.3, "close_time": 1769140799999, "quote_volume": 258285.91688, "trades": 3905, "taker_buy_base": 4443906.1, "taker_buy_quote": 130439.686008 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.02941, "high": 0.03029, "low": 0.02938, "close": 0.02983, "volume": 14017992.7, "close_time": 1769155199999, "quote_volume": 419103.681215, "trades": 4956, "taker_buy_base": 7194900.2, "taker_buy_quote": 215239.465848 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02983, "high": 0.02998, "low": 0.02946, "close": 0.02973, "volume": 18043693.9, "close_time": 1769169599999, "quote_volume": 536468.088113, "trades": 6265, "taker_buy_base": 7677353.0, "taker_buy_quote": 228270.776925 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02974, "high": 0.02974, "low": 0.02872, "close": 0.0296, "volume": 26565174.5, "close_time": 1769183999999, "quote_volume": 777040.445418, "trades": 9173, "taker_buy_base": 15152665.4, "taker_buy_quote": 442714.809768 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.02961, "high": 0.03029, "low": 0.02906, "close": 0.02914, "volume": 25019363.8, "close_time": 1769198399999, "quote_volume": 743223.441484, "trades": 9868, "taker_buy_base": 12588107.8, "taker_buy_quote": 374257.007783 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.02914, "high": 0.02921, "low": 0.02866, "close": 0.02915, "volume": 11719739.0, "close_time": 1769212799999, "quote_volume": 339646.550105, "trades": 4375, "taker_buy_base": 5780433.7, "taker_buy_quote": 167526.707325 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02914, "high": 0.02957, "low": 0.02876, "close": 0.02946, "volume": 11362355.9, "close_time": 1769227199999, "quote_volume": 330627.53497, "trades": 3315, "taker_buy_base": 5579690.7, "taker_buy_quote": 162300.268911 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02945, "high": 0.02957, "low": 0.02905, "close": 0.02911, "volume": 15921132.0, "close_time": 1769241599999, "quote_volume": 466042.934412, "trades": 4048, "taker_buy_base": 7991114.0, "taker_buy_quote": 234082.928655 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02911, "high": 0.02931, "low": 0.02876, "close": 0.02886, "volume": 13879237.1, "close_time": 1769255999999, "quote_volume": 403018.491503, "trades": 3772, "taker_buy_base": 6649170.6, "taker_buy_quote": 193208.238674 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02886, "high": 0.02901, "low": 0.02858, "close": 0.02864, "volume": 14895938.9, "close_time": 1769270399999, "quote_volume": 429080.287421, "trades": 4280, "taker_buy_base": 6899161.9, "taker_buy_quote": 198853.927891 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02864, "high": 0.02883, "low": 0.02831, "close": 0.02854, "volume": 12575767.7, "close_time": 1769284799999, "quote_volume": 359686.579404, "trades": 3666, "taker_buy_base": 4968618.4, "taker_buy_quote": 142231.335749 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02855, "high": 0.02887, "low": 0.02848, "close": 0.02884, "volume": 5744356.5, "close_time": 1769299199999, "quote_volume": 164762.530055, "trades": 1798, "taker_buy_base": 2999842.7, "taker_buy_quote": 86053.581668 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02882, "high": 0.02904, "low": 0.02837, "close": 0.02841, "volume": 18150979.2, "close_time": 1769313599999, "quote_volume": 519743.230483, "trades": 3911, "taker_buy_base": 9091605.8, "taker_buy_quote": 260176.638627 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0284, "high": 0.02873, "low": 0.02825, "close": 0.02848, "volume": 13059302.9, "close_time": 1769327999999, "quote_volume": 371711.514897, "trades": 3628, "taker_buy_base": 6920700.0, "taker_buy_quote": 196917.351898 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02848, "high": 0.02877, "low": 0.02815, "close": 0.02838, "volume": 14128214.6, "close_time": 1769342399999, "quote_volume": 402374.313509, "trades": 4532, "taker_buy_base": 7066537.9, "taker_buy_quote": 201312.846219 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02837, "high": 0.02853, "low": 0.02784, "close": 0.02821, "volume": 18017722.4, "close_time": 1769356799999, "quote_volume": 507763.671743, "trades": 5348, "taker_buy_base": 8775615.3, "taker_buy_quote": 247428.625845 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02819, "high": 0.02821, "low": 0.02645, "close": 0.02665, "volume": 46880434.9, "close_time": 1769371199999, "quote_volume": 1277059.289147, "trades": 16379, "taker_buy_base": 20582890.8, "taker_buy_quote": 560788.525509 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02665, "high": 0.02726, "low": 0.02659, "close": 0.02724, "volume": 22589842.8, "close_time": 1769385599999, "quote_volume": 609005.421254, "trades": 7068, "taker_buy_base": 11476625.9, "taker_buy_quote": 309406.97078 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02721, "high": 0.0281, "low": 0.0271, "close": 0.02776, "volume": 18306855.5, "close_time": 1769399999999, "quote_volume": 507508.286772, "trades": 6076, "taker_buy_base": 8930437.4, "taker_buy_quote": 247327.66152 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02777, "high": 0.02822, "low": 0.02775, "close": 0.02818, "volume": 19123237.1, "close_time": 1769414399999, "quote_volume": 535188.817159, "trades": 5492, "taker_buy_base": 8748634.1, "taker_buy_quote": 244970.548369 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02818, "high": 0.02835, "low": 0.02777, "close": 0.02789, "volume": 12703476.8, "close_time": 1769428799999, "quote_volume": 355645.491951, "trades": 3959, "taker_buy_base": 6084617.1, "taker_buy_quote": 170243.885308 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0279, "high": 0.02888, "low": 0.02783, "close": 0.02848, "volume": 29287285.9, "close_time": 1769443199999, "quote_volume": 826321.064212, "trades": 8249, "taker_buy_base": 13957798.4, "taker_buy_quote": 394162.975286 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0285, "high": 0.02908, "low": 0.02837, "close": 0.02857, "volume": 27655484.9, "close_time": 1769457599999, "quote_volume": 794528.001521, "trades": 8685, "taker_buy_base": 14911929.6, "taker_buy_quote": 428683.278281 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02856, "high": 0.02872, "low": 0.02822, "close": 0.02828, "volume": 9250689.2, "close_time": 1769471999999, "quote_volume": 263031.278181, "trades": 4366, "taker_buy_base": 4171633.3, "taker_buy_quote": 118710.558704 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02829, "high": 0.02846, "low": 0.02803, "close": 0.02809, "volume": 7099628.8, "close_time": 1769486399999, "quote_volume": 200392.788935, "trades": 3144, "taker_buy_base": 3296268.8, "taker_buy_quote": 93074.598465 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02807, "high": 0.02822, "low": 0.02763, "close": 0.02772, "volume": 11392238.5, "close_time": 1769500799999, "quote_volume": 317273.371742, "trades": 3011, "taker_buy_base": 4414944.8, "taker_buy_quote": 122917.864997 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02772, "high": 0.02782, "low": 0.02748, "close": 0.02754, "volume": 8625927.1, "close_time": 1769515199999, "quote_volume": 238298.883039, "trades": 2840, "taker_buy_base": 3853803.1, "taker_buy_quote": 106455.059668 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02753, "high": 0.02764, "low": 0.02694, "close": 0.02745, "volume": 14110138.6, "close_time": 1769529599999, "quote_volume": 385199.89701, "trades": 4974, "taker_buy_base": 6766768.2, "taker_buy_quote": 184790.082783 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02745, "high": 0.02813, "low": 0.02704, "close": 0.0276, "volume": 18153390.7, "close_time": 1769543999999, "quote_volume": 499996.545447, "trades": 7655, "taker_buy_base": 9353189.7, "taker_buy_quote": 257723.140985 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0276, "high": 0.02823, "low": 0.02759, "close": 0.02798, "volume": 16514182.4, "close_time": 1769558399999, "quote_volume": 461301.720999, "trades": 5612, "taker_buy_base": 8314044.3, "taker_buy_quote": 232200.956188 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02799, "high": 0.02822, "low": 0.02752, "close": 0.02765, "volume": 15226803.4, "close_time": 1769572799999, "quote_volume": 423614.730998, "trades": 5308, "taker_buy_base": 8848220.0, "taker_buy_quote": 246213.758689 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02764, "high": 0.02785, "low": 0.02731, "close": 0.02771, "volume": 11462398.3, "close_time": 1769587199999, "quote_volume": 315916.862194, "trades": 3547, "taker_buy_base": 6738453.9, "taker_buy_quote": 185766.972585 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02771, "high": 0.02796, "low": 0.02736, "close": 0.02793, "volume": 11414138.7, "close_time": 1769601599999, "quote_volume": 314738.74618, "trades": 4176, "taker_buy_base": 5331267.9, "taker_buy_quote": 147261.75315 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02793, "high": 0.02793, "low": 0.02699, "close": 0.02719, "volume": 16213132.1, "close_time": 1769615999999, "quote_volume": 444343.73962, "trades": 7058, "taker_buy_base": 7915988.6, "taker_buy_quote": 217095.087263 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02719, "high": 0.02761, "low": 0.02693, "close": 0.02741, "volume": 14691571.1, "close_time": 1769630399999, "quote_volume": 400403.407737, "trades": 6064, "taker_buy_base": 7380258.3, "taker_buy_quote": 201066.351447 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02741, "high": 0.02801, "low": 0.02712, "close": 0.02762, "volume": 12493251.1, "close_time": 1769644799999, "quote_volume": 344120.186879, "trades": 5169, "taker_buy_base": 6610714.8, "taker_buy_quote": 182284.439096 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02763, "high": 0.02771, "low": 0.02628, "close": 0.02644, "volume": 18093451.6, "close_time": 1769659199999, "quote_volume": 485006.27796, "trades": 6578, "taker_buy_base": 6778420.3, "taker_buy_quote": 181752.021131 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02644, "high": 0.02677, "low": 0.02623, "close": 0.02661, "volume": 10088701.4, "close_time": 1769673599999, "quote_volume": 268216.000283, "trades": 3053, "taker_buy_base": 4167053.6, "taker_buy_quote": 110775.282199 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0266, "high": 0.02671, "low": 0.02624, "close": 0.02626, "volume": 13177434.2, "close_time": 1769687999999, "quote_volume": 349318.017678, "trades": 3918, "taker_buy_base": 5909858.0, "taker_buy_quote": 156746.027698 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.02625, "high": 0.0264, "low": 0.02436, "close": 0.02506, "volume": 47417606.8, "close_time": 1769702399999, "quote_volume": 1193121.238056, "trades": 14621, "taker_buy_base": 23699481.6, "taker_buy_quote": 595370.752205 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02505, "high": 0.02568, "low": 0.02447, "close": 0.02494, "volume": 39771198.0, "close_time": 1769716799999, "quote_volume": 994220.184471, "trades": 9862, "taker_buy_base": 19823068.2, "taker_buy_quote": 496255.057835 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02492, "high": 0.02547, "low": 0.02483, "close": 0.02525, "volume": 14965061.5, "close_time": 1769731199999, "quote_volume": 376412.116185, "trades": 3406, "taker_buy_base": 8499665.1, "taker_buy_quote": 213731.963145 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02526, "high": 0.02539, "low": 0.02404, "close": 0.02438, "volume": 31694935.6, "close_time": 1769745599999, "quote_volume": 781477.443922, "trades": 10187, "taker_buy_base": 15346882.4, "taker_buy_quote": 378714.946137 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02438, "high": 0.02478, "low": 0.02385, "close": 0.02441, "volume": 20906643.6, "close_time": 1769759999999, "quote_volume": 509062.344572, "trades": 7315, "taker_buy_base": 8963446.6, "taker_buy_quote": 218278.002663 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02441, "high": 0.02486, "low": 0.02406, "close": 0.02473, "volume": 14238656.3, "close_time": 1769774399999, "quote_volume": 347345.332169, "trades": 5864, "taker_buy_base": 8718743.7, "taker_buy_quote": 212996.006513 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02474, "high": 0.02478, "low": 0.02395, "close": 0.02437, "volume": 21878945.3, "close_time": 1769788799999, "quote_volume": 532717.944918, "trades": 8160, "taker_buy_base": 10592105.2, "taker_buy_quote": 257886.181341 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02436, "high": 0.02509, "low": 0.02387, "close": 0.02475, "volume": 27228945.3, "close_time": 1769803199999, "quote_volume": 668699.480028, "trades": 11587, "taker_buy_base": 13725768.2, "taker_buy_quote": 337113.488479 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02475, "high": 0.02476, "low": 0.02425, "close": 0.0245, "volume": 16640681.0, "close_time": 1769817599999, "quote_volume": 407137.881473, "trades": 6779, "taker_buy_base": 7782799.4, "taker_buy_quote": 190469.503292 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02449, "high": 0.02453, "low": 0.02431, "close": 0.02433, "volume": 6750727.9, "close_time": 1769831999999, "quote_volume": 164861.359949, "trades": 2542, "taker_buy_base": 2999124.5, "taker_buy_quote": 73250.731983 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02433, "high": 0.02442, "low": 0.02355, "close": 0.02384, "volume": 9329630.2, "close_time": 1769846399999, "quote_volume": 223688.651891, "trades": 3627, "taker_buy_base": 3759555.2, "taker_buy_quote": 90161.684961 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.02385, "high": 0.02389, "low": 0.02339, "close": 0.02348, "volume": 19651233.1, "close_time": 1769860799999, "quote_volume": 462938.086331, "trades": 6992, "taker_buy_base": 9990399.9, "taker_buy_quote": 235341.264883 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02348, "high": 0.02352, "low": 0.02174, "close": 0.02226, "volume": 54471440.7, "close_time": 1769875199999, "quote_volume": 1229523.616918, "trades": 15178, "taker_buy_base": 25347155.0, "taker_buy_quote": 570392.714717 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.02228, "high": 0.02267, "low": 0.02, "close": 0.02139, "volume": 146857948.3, "close_time": 1769889599999, "quote_volume": 3103910.375282, "trades": 36520, "taker_buy_base": 69468977.3, "taker_buy_quote": 1470722.222831 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.02139, "high": 0.02231, "low": 0.02111, "close": 0.02213, "volume": 28092141.6, "close_time": 1769903999999, "quote_volume": 609290.730369, "trades": 6966, "taker_buy_base": 14686315.3, "taker_buy_quote": 318855.951884 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02212, "high": 0.033, "low": 0.0221, "close": 0.02687, "volume": 585185463.2, "close_time": 1769918399999, "quote_volume": 15350650.88332, "trades": 132426, "taker_buy_base": 292617647.1, "taker_buy_quote": 7699743.582439 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.02686, "high": 0.02876, "low": 0.02635, "close": 0.02668, "volume": 139483546.8, "close_time": 1769932799999, "quote_volume": 3815928.663941, "trades": 42627, "taker_buy_base": 56168738.4, "taker_buy_quote": 1536983.636434 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.02668, "high": 0.03735, "low": 0.02616, "close": 0.02905, "volume": 918530517.6, "close_time": 1769947199999, "quote_volume": 29193959.12917, "trades": 323888, "taker_buy_base": 471642051.2, "taker_buy_quote": 14979235.616205 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.02905, "high": 0.03346, "low": 0.02638, "close": 0.02888, "volume": 284166917.7, "close_time": 1769961599999, "quote_volume": 8302373.80774, "trades": 152099, "taker_buy_base": 155342894.0, "taker_buy_quote": 4543966.560565 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.02888, "high": 0.03285, "low": 0.02855, "close": 0.02928, "volume": 193345438.1, "close_time": 1769975999999, "quote_volume": 5826037.284167, "trades": 85688, "taker_buy_base": 101012647.6, "taker_buy_quote": 3047931.372501 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.02924, "high": 0.031, "low": 0.02764, "close": 0.03076, "volume": 122293783.4, "close_time": 1769990399999, "quote_volume": 3542247.479735, "trades": 54719, "taker_buy_base": 66577604.5, "taker_buy_quote": 1929229.212103 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03076, "high": 0.03246, "low": 0.02556, "close": 0.02611, "volume": 339020264.1, "close_time": 1770004799999, "quote_volume": 9673330.54902, "trades": 136709, "taker_buy_base": 180100833.9, "taker_buy_quote": 5131777.816567 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.02612, "high": 0.02696, "low": 0.02452, "close": 0.0249, "volume": 229877643.8, "close_time": 1770019199999, "quote_volume": 5859067.591511, "trades": 70413, "taker_buy_base": 132910320.2, "taker_buy_quote": 3386516.111396 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.02492, "high": 0.02585, "low": 0.02454, "close": 0.02496, "volume": 101067383.0, "close_time": 1770033599999, "quote_volume": 2536838.813582, "trades": 25400, "taker_buy_base": 50826606.0, "taker_buy_quote": 1276505.349607 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.02498, "high": 0.02594, "low": 0.02478, "close": 0.02565, "volume": 96782517.1, "close_time": 1770047999999, "quote_volume": 2441869.455999, "trades": 15424, "taker_buy_base": 43049384.7, "taker_buy_quote": 1086553.244455 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.02565, "high": 0.02665, "low": 0.02552, "close": 0.02556, "volume": 87873589.5, "close_time": 1770062399999, "quote_volume": 2298052.60535, "trades": 15349, "taker_buy_base": 40318968.4, "taker_buy_quote": 1052847.194177 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.02555, "high": 0.02631, "low": 0.02522, "close": 0.02584, "volume": 46149579.5, "close_time": 1770076799999, "quote_volume": 1192037.365399, "trades": 15897, "taker_buy_base": 25453239.4, "taker_buy_quote": 657825.451194 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.02582, "high": 0.02702, "low": 0.0236, "close": 0.02387, "volume": 134081972.0, "close_time": 1770091199999, "quote_volume": 3302265.2171, "trades": 41120, "taker_buy_base": 68628959.4, "taker_buy_quote": 1688938.59547 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.02385, "high": 0.0243, "low": 0.02327, "close": 0.02362, "volume": 80798315.1, "close_time": 1770105599999, "quote_volume": 1922577.133431, "trades": 22064, "taker_buy_base": 47202715.4, "taker_buy_quote": 1122608.573605 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.02362, "high": 0.02385, "low": 0.02312, "close": 0.02342, "volume": 75382076.2, "close_time": 1770119999999, "quote_volume": 1770832.215107, "trades": 15155, "taker_buy_base": 38243981.4, "taker_buy_quote": 898829.294276 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.02341, "high": 0.02382, "low": 0.02297, "close": 0.02365, "volume": 45569692.2, "close_time": 1770134399999, "quote_volume": 1067185.695012, "trades": 11571, "taker_buy_base": 24461245.9, "taker_buy_quote": 573086.131968 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.02364, "high": 0.02371, "low": 0.02224, "close": 0.02324, "volume": 65139401.2, "close_time": 1770148799999, "quote_volume": 1495888.024614, "trades": 15027, "taker_buy_base": 34468051.1, "taker_buy_quote": 791667.513232 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.02322, "high": 0.02405, "low": 0.02267, "close": 0.02307, "volume": 43690716.0, "close_time": 1770163199999, "quote_volume": 1020830.193806, "trades": 13426, "taker_buy_base": 23873011.0, "taker_buy_quote": 557737.833069 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02305, "high": 0.02405, "low": 0.02243, "close": 0.02384, "volume": 62675009.8, "close_time": 1770177599999, "quote_volume": 1460883.985253, "trades": 20468, "taker_buy_base": 32495129.2, "taker_buy_quote": 757731.636869 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.02383, "high": 0.02423, "low": 0.02347, "close": 0.02352, "volume": 47719023.6, "close_time": 1770191999999, "quote_volume": 1135560.4871, "trades": 13508, "taker_buy_base": 22989180.8, "taker_buy_quote": 547400.662898 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02351, "high": 0.0253, "low": 0.02328, "close": 0.02467, "volume": 130058012.9, "close_time": 1770206399999, "quote_volume": 3181103.465246, "trades": 34231, "taker_buy_base": 67235831.2, "taker_buy_quote": 1644068.949699 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.02466, "high": 0.0249, "low": 0.02319, "close": 0.0233, "volume": 53270071.9, "close_time": 1770220799999, "quote_volume": 1269674.449936, "trades": 14780, "taker_buy_base": 23300047.7, "taker_buy_quote": 555183.921266 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.02332, "high": 0.02374, "low": 0.0228, "close": 0.02368, "volume": 55992284.7, "close_time": 1770235199999, "quote_volume": 1302084.705358, "trades": 17057, "taker_buy_base": 27757296.6, "taker_buy_quote": 645697.82943 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.02369, "high": 0.0237, "low": 0.02263, "close": 0.02314, "volume": 35788020.5, "close_time": 1770249599999, "quote_volume": 825931.109143, "trades": 11724, "taker_buy_base": 17274447.9, "taker_buy_quote": 398185.267267 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02315, "high": 0.02317, "low": 0.02164, "close": 0.02169, "volume": 58405991.7, "close_time": 1770263999999, "quote_volume": 1300435.65473, "trades": 17541, "taker_buy_base": 28043474.6, "taker_buy_quote": 625351.517956 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.02169, "high": 0.0222, "low": 0.02157, "close": 0.02173, "volume": 46601036.8, "close_time": 1770278399999, "quote_volume": 1019339.504381, "trades": 13759, "taker_buy_base": 23841221.5, "taker_buy_quote": 521576.935085 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.02176, "high": 0.02253, "low": 0.02145, "close": 0.02163, "volume": 65180596.8, "close_time": 1770292799999, "quote_volume": 1430608.218789, "trades": 17128, "taker_buy_base": 38264229.6, "taker_buy_quote": 839759.318264 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.02163, "high": 0.02189, "low": 0.02073, "close": 0.02102, "volume": 136381304.9, "close_time": 1770307199999, "quote_volume": 2913809.235859, "trades": 26676, "taker_buy_base": 54845389.8, "taker_buy_quote": 1171282.437939 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.02103, "high": 0.02158, "low": 0.02, "close": 0.02002, "volume": 69400848.6, "close_time": 1770321599999, "quote_volume": 1426937.054767, "trades": 18102, "taker_buy_base": 32648498.8, "taker_buy_quote": 673087.997865 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.02001, "high": 0.02102, "low": 0.01916, "close": 0.02055, "volume": 118391821.5, "close_time": 1770335999999, "quote_volume": 2378434.59041, "trades": 22675, "taker_buy_base": 50072997.6, "taker_buy_quote": 1006700.770032 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02055, "high": 0.02466, "low": 0.01884, "close": 0.02299, "volume": 283021997.9, "close_time": 1770350399999, "quote_volume": 6273697.293089, "trades": 69091, "taker_buy_base": 134958280.5, "taker_buy_quote": 3000650.689427 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02299, "high": 0.02395, "low": 0.02209, "close": 0.02321, "volume": 105572873.1, "close_time": 1770364799999, "quote_volume": 2427720.334258, "trades": 26500, "taker_buy_base": 51894914.3, "taker_buy_quote": 1194604.938301 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.02322, "high": 0.0249, "low": 0.0229, "close": 0.0243, "volume": 123344690.8, "close_time": 1770379199999, "quote_volume": 2963788.08653, "trades": 29405, "taker_buy_base": 61959146.8, "taker_buy_quote": 1489082.876346 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0243, "high": 0.02493, "low": 0.02315, "close": 0.0233, "volume": 153995167.4, "close_time": 1770393599999, "quote_volume": 3661442.906424, "trades": 31865, "taker_buy_base": 75436265.9, "taker_buy_quote": 1796450.48409 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.02331, "high": 0.02419, "low": 0.02298, "close": 0.02321, "volume": 70057687.8, "close_time": 1770407999999, "quote_volume": 1651279.102473, "trades": 14962, "taker_buy_base": 30936284.0, "taker_buy_quote": 728919.815532 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.02321, "high": 0.02345, "low": 0.02278, "close": 0.02306, "volume": 37676424.4, "close_time": 1770422399999, "quote_volume": 870317.10227, "trades": 10592, "taker_buy_base": 18285093.8, "taker_buy_quote": 422349.22006 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02305, "high": 0.02427, "low": 0.02231, "close": 0.02251, "volume": 135824680.8, "close_time": 1770436799999, "quote_volume": 3159502.728815, "trades": 29509, "taker_buy_base": 75446722.5, "taker_buy_quote": 1758237.051976 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0225, "high": 0.02286, "low": 0.02136, "close": 0.02158, "volume": 63068841.7, "close_time": 1770451199999, "quote_volume": 1397125.965824, "trades": 14934, "taker_buy_base": 28264965.2, "taker_buy_quote": 626208.598644 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.02158, "high": 0.02189, "low": 0.02148, "close": 0.02156, "volume": 31041663.3, "close_time": 1770465599999, "quote_volume": 672534.191857, "trades": 10101, "taker_buy_base": 15767814.2, "taker_buy_quote": 341657.288444 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.02157, "high": 0.02211, "low": 0.02148, "close": 0.02185, "volume": 40656437.4, "close_time": 1770479999999, "quote_volume": 885885.252005, "trades": 19204, "taker_buy_base": 20343227.0, "taker_buy_quote": 443503.657507 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.02186, "high": 0.02243, "low": 0.02176, "close": 0.02207, "volume": 58511494.8, "close_time": 1770494399999, "quote_volume": 1293325.17358, "trades": 17404, "taker_buy_base": 27277865.5, "taker_buy_quote": 603288.070753 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02207, "high": 0.02222, "low": 0.02172, "close": 0.02185, "volume": 22280262.7, "close_time": 1770508799999, "quote_volume": 490012.740133, "trades": 8300, "taker_buy_base": 9049456.7, "taker_buy_quote": 199116.108758 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02186, "high": 0.02234, "low": 0.02138, "close": 0.02141, "volume": 44797202.9, "close_time": 1770523199999, "quote_volume": 976685.609423, "trades": 10200, "taker_buy_base": 23104153.1, "taker_buy_quote": 505082.351643 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.02142, "high": 0.02149, "low": 0.02116, "close": 0.02147, "volume": 21926335.4, "close_time": 1770537599999, "quote_volume": 467155.322871, "trades": 7972, "taker_buy_base": 10046988.2, "taker_buy_quote": 214019.732249 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02147, "high": 0.0222, "low": 0.02131, "close": 0.02174, "volume": 37405168.4, "close_time": 1770551999999, "quote_volume": 811959.430509, "trades": 13880, "taker_buy_base": 18459432.6, "taker_buy_quote": 400801.620258 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02175, "high": 0.02199, "low": 0.02149, "close": 0.02152, "volume": 33790712.0, "close_time": 1770566399999, "quote_volume": 733209.806984, "trades": 7471, "taker_buy_base": 15266498.7, "taker_buy_quote": 331414.271612 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02153, "high": 0.02169, "low": 0.02106, "close": 0.02142, "volume": 26952894.1, "close_time": 1770580799999, "quote_volume": 576889.655804, "trades": 4578, "taker_buy_base": 13941700.7, "taker_buy_quote": 297880.076977 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.02142, "high": 0.02159, "low": 0.02095, "close": 0.02113, "volume": 32422876.2, "close_time": 1770595199999, "quote_volume": 688522.990986, "trades": 8750, "taker_buy_base": 15282994.2, "taker_buy_quote": 324572.861863 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02113, "high": 0.0215, "low": 0.02073, "close": 0.02121, "volume": 30636200.6, "close_time": 1770609599999, "quote_volume": 648712.333263, "trades": 6497, "taker_buy_base": 17089748.6, "taker_buy_quote": 362788.03118 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0212, "high": 0.02161, "low": 0.02107, "close": 0.02114, "volume": 39854503.6, "close_time": 1770623999999, "quote_volume": 848817.660544, "trades": 5523, "taker_buy_base": 21261705.5, "taker_buy_quote": 452476.50612 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02113, "high": 0.02116, "low": 0.02031, "close": 0.02093, "volume": 32581933.5, "close_time": 1770638399999, "quote_volume": 678507.315014, "trades": 7993, "taker_buy_base": 17832992.3, "taker_buy_quote": 371613.191279 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02093, "high": 0.02186, "low": 0.0205, "close": 0.02152, "volume": 41982917.8, "close_time": 1770652799999, "quote_volume": 891840.878627, "trades": 7681, "taker_buy_base": 21960832.4, "taker_buy_quote": 468317.365593 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0215, "high": 0.02329, "low": 0.02133, "close": 0.02267, "volume": 104413798.2, "close_time": 1770667199999, "quote_volume": 2337659.425363, "trades": 16459, "taker_buy_base": 51557505.2, "taker_buy_quote": 1154859.657224 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02268, "high": 0.02299, "low": 0.02227, "close": 0.02256, "volume": 36336517.3, "close_time": 1770681599999, "quote_volume": 820335.19645, "trades": 6130, "taker_buy_base": 17550684.2, "taker_buy_quote": 396193.294767 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02255, "high": 0.02324, "low": 0.02134, "close": 0.02156, "volume": 84737622.4, "close_time": 1770695999999, "quote_volume": 1905099.788901, "trades": 14725, "taker_buy_base": 41133571.0, "taker_buy_quote": 928284.641624 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02155, "high": 0.02164, "low": 0.02095, "close": 0.02122, "volume": 30747957.6, "close_time": 1770710399999, "quote_volume": 654116.69659, "trades": 4822, "taker_buy_base": 14166345.1, "taker_buy_quote": 301220.017552 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02122, "high": 0.0216, "low": 0.02117, "close": 0.02123, "volume": 38097184.9, "close_time": 1770724799999, "quote_volume": 813576.544166, "trades": 5319, "taker_buy_base": 19260515.3, "taker_buy_quote": 411325.146067 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02123, "high": 0.02149, "low": 0.0211, "close": 0.02142, "volume": 30078821.2, "close_time": 1770739199999, "quote_volume": 640707.556328, "trades": 5601, "taker_buy_base": 17420259.4, "taker_buy_quote": 371093.833457 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.02143, "high": 0.02153, "low": 0.02115, "close": 0.02131, "volume": 17409505.1, "close_time": 1770753599999, "quote_volume": 371898.577082, "trades": 5578, "taker_buy_base": 8768828.9, "taker_buy_quote": 187287.459316 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02131, "high": 0.02158, "low": 0.02115, "close": 0.02158, "volume": 11797155.8, "close_time": 1770767999999, "quote_volume": 251440.107006, "trades": 3134, "taker_buy_base": 6910375.8, "taker_buy_quote": 147377.227683 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02158, "high": 0.02198, "low": 0.02112, "close": 0.02148, "volume": 33361691.2, "close_time": 1770782399999, "quote_volume": 719153.46402, "trades": 8076, "taker_buy_base": 14625813.2, "taker_buy_quote": 314623.989416 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02148, "high": 0.02163, "low": 0.02081, "close": 0.021, "volume": 25931532.0, "close_time": 1770796799999, "quote_volume": 550653.299909, "trades": 4996, "taker_buy_base": 10571585.8, "taker_buy_quote": 224364.311664 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02101, "high": 0.02148, "low": 0.02079, "close": 0.02133, "volume": 17340450.4, "close_time": 1770811199999, "quote_volume": 364958.999063, "trades": 3964, "taker_buy_base": 10313355.3, "taker_buy_quote": 217106.721037 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.02131, "high": 0.02242, "low": 0.02123, "close": 0.02158, "volume": 60032355.2, "close_time": 1770825599999, "quote_volume": 1309335.769928, "trades": 12625, "taker_buy_base": 27656003.6, "taker_buy_quote": 603460.36234 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.02156, "high": 0.02233, "low": 0.02152, "close": 0.02218, "volume": 40053713.6, "close_time": 1770839999999, "quote_volume": 879652.189951, "trades": 7444, "taker_buy_base": 20351907.1, "taker_buy_quote": 447252.163603 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.02218, "high": 0.02238, "low": 0.02184, "close": 0.02222, "volume": 35821681.8, "close_time": 1770854399999, "quote_volume": 791671.642375, "trades": 6221, "taker_buy_base": 15548076.1, "taker_buy_quote": 343322.655877 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0222, "high": 0.02252, "low": 0.02201, "close": 0.02218, "volume": 32142936.1, "close_time": 1770868799999, "quote_volume": 715565.672997, "trades": 11538, "taker_buy_base": 16100089.7, "taker_buy_quote": 358343.596027 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.02215, "high": 0.02292, "low": 0.02214, "close": 0.02267, "volume": 45769816.9, "close_time": 1770883199999, "quote_volume": 1031638.411968, "trades": 10320, "taker_buy_base": 29049251.8, "taker_buy_quote": 654576.556152 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02266, "high": 0.02269, "low": 0.02214, "close": 0.02215, "volume": 30743046.1, "close_time": 1770897599999, "quote_volume": 688864.102237, "trades": 6837, "taker_buy_base": 16075447.9, "taker_buy_quote": 360429.58219 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02215, "high": 0.0222, "low": 0.02164, "close": 0.02166, "volume": 39585192.2, "close_time": 1770911999999, "quote_volume": 870475.909851, "trades": 11716, "taker_buy_base": 21904897.3, "taker_buy_quote": 482105.566427 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02171, "high": 0.02212, "low": 0.02135, "close": 0.02187, "volume": 24720544.7, "close_time": 1770926399999, "quote_volume": 534248.984846, "trades": 4734, "taker_buy_base": 12162061.8, "taker_buy_quote": 262574.630802 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02191, "high": 0.02237, "low": 0.02152, "close": 0.0222, "volume": 18754353.8, "close_time": 1770940799999, "quote_volume": 412676.498384, "trades": 8097, "taker_buy_base": 12051091.2, "taker_buy_quote": 265095.615926 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02219, "high": 0.0222, "low": 0.0215, "close": 0.02186, "volume": 24146519.6, "close_time": 1770955199999, "quote_volume": 528116.664378, "trades": 8419, "taker_buy_base": 13462818.7, "taker_buy_quote": 294431.66946 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02185, "high": 0.02217, "low": 0.02173, "close": 0.02209, "volume": 24643672.7, "close_time": 1770969599999, "quote_volume": 540990.153473, "trades": 4879, "taker_buy_base": 12071234.7, "taker_buy_quote": 265153.433683 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.02209, "high": 0.0224, "low": 0.02199, "close": 0.02212, "volume": 20376203.8, "close_time": 1770983999999, "quote_volume": 452537.605937, "trades": 4356, "taker_buy_base": 10313484.5, "taker_buy_quote": 228993.051166 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.02211, "high": 0.02285, "low": 0.02182, "close": 0.02255, "volume": 27795928.8, "close_time": 1770998399999, "quote_volume": 622045.884739, "trades": 6857, "taker_buy_base": 11321383.0, "taker_buy_quote": 253110.460791 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.02256, "high": 0.02295, "low": 0.02253, "close": 0.0226, "volume": 28911382.3, "close_time": 1771012799999, "quote_volume": 658004.764422, "trades": 4537, "taker_buy_base": 13341597.6, "taker_buy_quote": 303736.902735 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0226, "high": 0.0228, "low": 0.02239, "close": 0.02241, "volume": 9370797.4, "close_time": 1771027199999, "quote_volume": 211767.180698, "trades": 2248, "taker_buy_base": 4031236.6, "taker_buy_quote": 91148.108514 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02241, "high": 0.02259, "low": 0.02221, "close": 0.02245, "volume": 13658094.0, "close_time": 1771041599999, "quote_volume": 305876.989064, "trades": 2059, "taker_buy_base": 6383366.9, "taker_buy_quote": 142939.145694 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02243, "high": 0.0226, "low": 0.02215, "close": 0.02248, "volume": 14995551.6, "close_time": 1771055999999, "quote_volume": 335326.06512, "trades": 1892, "taker_buy_base": 7017269.5, "taker_buy_quote": 156896.973081 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02248, "high": 0.02315, "low": 0.02247, "close": 0.02303, "volume": 26330529.2, "close_time": 1771070399999, "quote_volume": 600580.369959, "trades": 4918, "taker_buy_base": 11113646.8, "taker_buy_quote": 253658.486654 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02302, "high": 0.02303, "low": 0.02257, "close": 0.02294, "volume": 19872983.0, "close_time": 1771084799999, "quote_volume": 453931.032057, "trades": 4171, "taker_buy_base": 9678870.0, "taker_buy_quote": 221115.84575 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.02296, "high": 0.0234, "low": 0.02272, "close": 0.02337, "volume": 30455678.4, "close_time": 1771099199999, "quote_volume": 703846.426135, "trades": 4742, "taker_buy_base": 15609792.7, "taker_buy_quote": 360879.924799 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02336, "high": 0.0236, "low": 0.02306, "close": 0.02312, "volume": 17285031.3, "close_time": 1771113599999, "quote_volume": 403642.240984, "trades": 2710, "taker_buy_base": 8869047.0, "taker_buy_quote": 207089.201949 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02312, "high": 0.02368, "low": 0.02249, "close": 0.02273, "volume": 41913468.1, "close_time": 1771127999999, "quote_volume": 972119.178518, "trades": 7211, "taker_buy_base": 19486271.5, "taker_buy_quote": 452120.752629 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02274, "high": 0.02307, "low": 0.0227, "close": 0.02275, "volume": 17072648.2, "close_time": 1771142399999, "quote_volume": 390402.429728, "trades": 2910, "taker_buy_base": 8337770.4, "taker_buy_quote": 190635.790963 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02275, "high": 0.02345, "low": 0.02221, "close": 0.02256, "volume": 94114066.8, "close_time": 1771156799999, "quote_volume": 2151209.115799, "trades": 12647, "taker_buy_base": 52472397.6, "taker_buy_quote": 1200465.724484 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02254, "high": 0.0228, "low": 0.02179, "close": 0.0221, "volume": 43520011.8, "close_time": 1771171199999, "quote_volume": 964961.42534, "trades": 6718, "taker_buy_base": 22469012.0, "taker_buy_quote": 497922.068955 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02209, "high": 0.02212, "low": 0.02158, "close": 0.02166, "volume": 19789423.9, "close_time": 1771185599999, "quote_volume": 431327.064401, "trades": 4268, "taker_buy_base": 10461672.7, "taker_buy_quote": 228121.245915 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02165, "high": 0.02197, "low": 0.02158, "close": 0.02192, "volume": 7405779.2, "close_time": 1771199999999, "quote_volume": 161835.059406, "trades": 2219, "taker_buy_base": 3566603.7, "taker_buy_quote": 77936.227436 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02189, "high": 0.02194, "low": 0.02146, "close": 0.02184, "volume": 13737020.2, "close_time": 1771214399999, "quote_volume": 297905.95513, "trades": 3256, "taker_buy_base": 5548517.5, "taker_buy_quote": 120346.80898 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.02184, "high": 0.0222, "low": 0.02152, "close": 0.02154, "volume": 13441085.7, "close_time": 1771228799999, "quote_volume": 293955.330993, "trades": 3413, "taker_buy_base": 6217054.1, "taker_buy_quote": 135957.811027 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02154, "high": 0.0219, "low": 0.02142, "close": 0.02164, "volume": 14020157.8, "close_time": 1771243199999, "quote_volume": 303677.404663, "trades": 3317, "taker_buy_base": 6026162.5, "taker_buy_quote": 130552.096784 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02164, "high": 0.02221, "low": 0.02137, "close": 0.02151, "volume": 19642138.2, "close_time": 1771257599999, "quote_volume": 427497.197012, "trades": 4383, "taker_buy_base": 8607681.3, "taker_buy_quote": 187226.517141 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0215, "high": 0.02179, "low": 0.02146, "close": 0.0217, "volume": 9586818.1, "close_time": 1771271999999, "quote_volume": 207569.181151, "trades": 2452, "taker_buy_base": 4380384.5, "taker_buy_quote": 94797.498526 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02169, "high": 0.02208, "low": 0.0216, "close": 0.02205, "volume": 10818461.4, "close_time": 1771286399999, "quote_volume": 236972.840453, "trades": 2588, "taker_buy_base": 6895004.2, "taker_buy_quote": 151098.967633 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02204, "high": 0.02208, "low": 0.02176, "close": 0.02176, "volume": 5390647.2, "close_time": 1771300799999, "quote_volume": 118234.066305, "trades": 1657, "taker_buy_base": 2026828.0, "taker_buy_quote": 44504.350291 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02177, "high": 0.02212, "low": 0.02165, "close": 0.02201, "volume": 8003972.1, "close_time": 1771315199999, "quote_volume": 175399.301433, "trades": 2090, "taker_buy_base": 4001813.2, "taker_buy_quote": 87678.234156 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.02201, "high": 0.02238, "low": 0.02173, "close": 0.02186, "volume": 23902316.6, "close_time": 1771329599999, "quote_volume": 527024.015498, "trades": 4169, "taker_buy_base": 12544755.5, "taker_buy_quote": 276809.234196 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02185, "high": 0.02197, "low": 0.0215, "close": 0.02187, "volume": 16405021.9, "close_time": 1771343999999, "quote_volume": 356829.898282, "trades": 3483, "taker_buy_base": 8017835.6, "taker_buy_quote": 174473.855155 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.02188, "high": 0.02222, "low": 0.02163, "close": 0.02197, "volume": 17230918.3, "close_time": 1771358399999, "quote_volume": 379704.245849, "trades": 3380, "taker_buy_base": 8330758.2, "taker_buy_quote": 183631.296305 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02198, "high": 0.02201, "low": 0.0218, "close": 0.02193, "volume": 6734891.6, "close_time": 1771372799999, "quote_volume": 147543.802404, "trades": 2231, "taker_buy_base": 3077986.7, "taker_buy_quote": 67418.958602 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02193, "high": 0.022, "low": 0.0216, "close": 0.02197, "volume": 10176547.0, "close_time": 1771387199999, "quote_volume": 222046.630666, "trades": 2200, "taker_buy_base": 4805491.0, "taker_buy_quote": 104851.019902 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.02195, "high": 0.02202, "low": 0.02172, "close": 0.02183, "volume": 6916761.6, "close_time": 1771401599999, "quote_volume": 151226.471049, "trades": 1875, "taker_buy_base": 3214090.6, "taker_buy_quote": 70266.421277 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02183, "high": 0.02192, "low": 0.02152, "close": 0.0216, "volume": 11861966.2, "close_time": 1771415999999, "quote_volume": 257827.594498, "trades": 2542, "taker_buy_base": 5864397.6, "taker_buy_quote": 127485.259714 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0216, "high": 0.02175, "low": 0.02136, "close": 0.02154, "volume": 21266160.6, "close_time": 1771430399999, "quote_volume": 458198.08149, "trades": 3084, "taker_buy_base": 10469557.1, "taker_buy_quote": 225584.725726 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.02153, "high": 0.02153, "low": 0.02054, "close": 0.02067, "volume": 53963426.2, "close_time": 1771444799999, "quote_volume": 1141352.759407, "trades": 5841, "taker_buy_base": 33846428.1, "taker_buy_quote": 716613.892711 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02068, "high": 0.0208, "low": 0.02045, "close": 0.02052, "volume": 18804629.0, "close_time": 1771459199999, "quote_volume": 388094.694962, "trades": 3713, "taker_buy_base": 10366776.2, "taker_buy_quote": 214008.272034 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02054, "high": 0.02067, "low": 0.02032, "close": 0.02065, "volume": 16783257.0, "close_time": 1771473599999, "quote_volume": 344265.537844, "trades": 2878, "taker_buy_base": 9726478.8, "taker_buy_quote": 199503.526592 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02065, "high": 0.02077, "low": 0.02046, "close": 0.02049, "volume": 12175932.6, "close_time": 1771487999999, "quote_volume": 250813.662289, "trades": 2592, "taker_buy_base": 5862230.7, "taker_buy_quote": 120737.723265 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02048, "high": 0.02048, "low": 0.01997, "close": 0.02002, "volume": 23891711.2, "close_time": 1771502399999, "quote_volume": 481603.455592, "trades": 3160, "taker_buy_base": 10965037.8, "taker_buy_quote": 221205.220015 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02003, "high": 0.0201, "low": 0.01955, "close": 0.01969, "volume": 41997254.4, "close_time": 1771516799999, "quote_volume": 832788.207393, "trades": 6542, "taker_buy_base": 21533547.2, "taker_buy_quote": 427053.529468 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01969, "high": 0.02006, "low": 0.01954, "close": 0.0199, "volume": 20906652.7, "close_time": 1771531199999, "quote_volume": 413727.647441, "trades": 4621, "taker_buy_base": 10984766.3, "taker_buy_quote": 217322.319191 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0199, "high": 0.01996, "low": 0.0197, "close": 0.01993, "volume": 14452886.7, "close_time": 1771545599999, "quote_volume": 286686.705396, "trades": 2650, "taker_buy_base": 7326379.9, "taker_buy_quote": 145336.611164 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01993, "high": 0.0202, "low": 0.01985, "close": 0.01988, "volume": 12991699.8, "close_time": 1771559999999, "quote_volume": 259818.170103, "trades": 3069, "taker_buy_base": 6862174.3, "taker_buy_quote": 137237.368822 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01988, "high": 0.02012, "low": 0.01978, "close": 0.01987, "volume": 17519025.1, "close_time": 1771574399999, "quote_volume": 349400.254278, "trades": 3111, "taker_buy_base": 9826784.4, "taker_buy_quote": 195979.217343 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01986, "high": 0.0202, "low": 0.01979, "close": 0.01983, "volume": 20662642.8, "close_time": 1771588799999, "quote_volume": 413167.945404, "trades": 3648, "taker_buy_base": 10864915.0, "taker_buy_quote": 217259.05256 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01983, "high": 0.02027, "low": 0.01944, "close": 0.02019, "volume": 26829327.6, "close_time": 1771603199999, "quote_volume": 532074.913358, "trades": 4579, "taker_buy_base": 13840064.6, "taker_buy_quote": 274540.260083 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.02021, "high": 0.02053, "low": 0.01992, "close": 0.02032, "volume": 28351936.6, "close_time": 1771617599999, "quote_volume": 574237.785126, "trades": 4574, "taker_buy_base": 13883571.3, "taker_buy_quote": 281236.512382 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.02031, "high": 0.02038, "low": 0.02002, "close": 0.02035, "volume": 11107254.7, "close_time": 1771631999999, "quote_volume": 224369.205783, "trades": 2013, "taker_buy_base": 5861424.6, "taker_buy_quote": 118442.343958 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02034, "high": 0.02034, "low": 0.02003, "close": 0.02015, "volume": 8989569.1, "close_time": 1771646399999, "quote_volume": 181126.115643, "trades": 1567, "taker_buy_base": 4008547.4, "taker_buy_quote": 80771.174824 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02015, "high": 0.02027, "low": 0.02003, "close": 0.02019, "volume": 6608268.3, "close_time": 1771660799999, "quote_volume": 133289.462794, "trades": 1203, "taker_buy_base": 3987735.2, "taker_buy_quote": 80433.765624 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02019, "high": 0.02044, "low": 0.02017, "close": 0.02027, "volume": 13315193.5, "close_time": 1771675199999, "quote_volume": 270373.03195, "trades": 2379, "taker_buy_base": 6596776.1, "taker_buy_quote": 133950.904629 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02027, "high": 0.02032, "low": 0.02005, "close": 0.02007, "volume": 12007061.1, "close_time": 1771689599999, "quote_volume": 242181.115026, "trades": 1777, "taker_buy_base": 6140742.2, "taker_buy_quote": 123905.965286 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02006, "high": 0.02009, "low": 0.01986, "close": 0.02001, "volume": 12385665.5, "close_time": 1771703999999, "quote_volume": 247811.0422, "trades": 2092, "taker_buy_base": 6756572.3, "taker_buy_quote": 135176.837249 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02001, "high": 0.02005, "low": 0.01978, "close": 0.01978, "volume": 9868319.9, "close_time": 1771718399999, "quote_volume": 196670.441964, "trades": 1629, "taker_buy_base": 4570820.1, "taker_buy_quote": 91154.715745 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01977, "high": 0.01977, "low": 0.01945, "close": 0.01961, "volume": 16308364.6, "close_time": 1771732799999, "quote_volume": 320223.209374, "trades": 2558, "taker_buy_base": 8619491.1, "taker_buy_quote": 169300.885455 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01961, "high": 0.01967, "low": 0.01938, "close": 0.01957, "volume": 15057328.4, "close_time": 1771747199999, "quote_volume": 293693.968423, "trades": 1929, "taker_buy_base": 6333500.3, "taker_buy_quote": 123601.165676 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01958, "high": 0.01962, "low": 0.01936, "close": 0.01943, "volume": 17312375.2, "close_time": 1771761599999, "quote_volume": 336838.337548, "trades": 1817, "taker_buy_base": 7916872.0, "taker_buy_quote": 154101.716406 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01942, "high": 0.01943, "low": 0.01893, "close": 0.0191, "volume": 22985292.5, "close_time": 1771775999999, "quote_volume": 438942.956539, "trades": 2863, "taker_buy_base": 10373493.6, "taker_buy_quote": 198159.996815 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0191, "high": 0.01935, "low": 0.01907, "close": 0.01934, "volume": 7104296.7, "close_time": 1771790399999, "quote_volume": 136187.828788, "trades": 1549, "taker_buy_base": 3693011.1, "taker_buy_quote": 70770.106165 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01932, "high": 0.01935, "low": 0.01904, "close": 0.01913, "volume": 9287635.5, "close_time": 1771804799999, "quote_volume": 178007.889821, "trades": 1472, "taker_buy_base": 5013414.1, "taker_buy_quote": 96056.970466 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01915, "high": 0.01916, "low": 0.01786, "close": 0.01826, "volume": 44231855.2, "close_time": 1771819199999, "quote_volume": 812022.89824, "trades": 7103, "taker_buy_base": 21590768.5, "taker_buy_quote": 395815.53063 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01827, "high": 0.01884, "low": 0.01822, "close": 0.01882, "volume": 11429483.7, "close_time": 1771833599999, "quote_volume": 211992.328259, "trades": 3217, "taker_buy_base": 6392877.6, "taker_buy_quote": 118516.882841 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01882, "high": 0.0212, "low": 0.01881, "close": 0.02041, "volume": 147173997.0, "close_time": 1771847999999, "quote_volume": 2971925.264536, "trades": 24883, "taker_buy_base": 71394081.3, "taker_buy_quote": 1437904.159992 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.02043, "high": 0.02079, "low": 0.01945, "close": 0.01977, "volume": 120961693.0, "close_time": 1771862399999, "quote_volume": 2436087.46413, "trades": 19868, "taker_buy_base": 59879192.2, "taker_buy_quote": 1206345.452656 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01976, "high": 0.01983, "low": 0.01922, "close": 0.01951, "volume": 58692838.6, "close_time": 1771876799999, "quote_volume": 1147785.20311, "trades": 10266, "taker_buy_base": 35305729.1, "taker_buy_quote": 690718.369997 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01951, "high": 0.02015, "low": 0.01939, "close": 0.01992, "volume": 36178805.9, "close_time": 1771891199999, "quote_volume": 717550.012548, "trades": 7046, "taker_buy_base": 16920650.5, "taker_buy_quote": 335459.40723 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01992, "high": 0.02, "low": 0.01894, "close": 0.01903, "volume": 44760582.2, "close_time": 1771905599999, "quote_volume": 877521.323711, "trades": 8696, "taker_buy_base": 21045354.4, "taker_buy_quote": 412862.056124 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01903, "high": 0.01915, "low": 0.01863, "close": 0.01871, "volume": 23792355.2, "close_time": 1771919999999, "quote_volume": 450516.199816, "trades": 4503, "taker_buy_base": 12127136.1, "taker_buy_quote": 229571.61753 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01871, "high": 0.01896, "low": 0.01848, "close": 0.01892, "volume": 25965199.6, "close_time": 1771934399999, "quote_volume": 485151.573654, "trades": 5413, "taker_buy_base": 11301027.8, "taker_buy_quote": 211119.654654 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01892, "high": 0.01936, "low": 0.01865, "close": 0.01929, "volume": 24225193.3, "close_time": 1771948799999, "quote_volume": 459531.177151, "trades": 7585, "taker_buy_base": 12577284.8, "taker_buy_quote": 238892.931366 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01928, "high": 0.01947, "low": 0.01895, "close": 0.01917, "volume": 20687041.0, "close_time": 1771963199999, "quote_volume": 397409.772706, "trades": 6181, "taker_buy_base": 8972985.8, "taker_buy_quote": 172418.532795 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01918, "high": 0.01934, "low": 0.01906, "close": 0.01913, "volume": 11137023.9, "close_time": 1771977599999, "quote_volume": 213961.321029, "trades": 2994, "taker_buy_base": 5021546.7, "taker_buy_quote": 96462.209368 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01914, "high": 0.02053, "low": 0.01906, "close": 0.01975, "volume": 50087493.3, "close_time": 1771991999999, "quote_volume": 1001344.356388, "trades": 11022, "taker_buy_base": 24308445.4, "taker_buy_quote": 485539.266548 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01974, "high": 0.02015, "low": 0.01968, "close": 0.0201, "volume": 26762129.5, "close_time": 1772006399999, "quote_volume": 533951.923031, "trades": 5436, "taker_buy_base": 12808048.2, "taker_buy_quote": 255358.745417 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0201, "high": 0.02016, "low": 0.01977, "close": 0.01981, "volume": 16847830.1, "close_time": 1772020799999, "quote_volume": 336250.160223, "trades": 3985, "taker_buy_base": 8108947.2, "taker_buy_quote": 161902.724565 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0198, "high": 0.02038, "low": 0.01972, "close": 0.02037, "volume": 30150979.7, "close_time": 1772035199999, "quote_volume": 603689.199685, "trades": 7215, "taker_buy_base": 15091507.1, "taker_buy_quote": 302354.670659 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02036, "high": 0.02067, "low": 0.0203, "close": 0.02063, "volume": 45857991.8, "close_time": 1772049599999, "quote_volume": 941481.547337, "trades": 11227, "taker_buy_base": 23210777.2, "taker_buy_quote": 476773.818461 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02064, "high": 0.02082, "low": 0.0197, "close": 0.01996, "volume": 34565569.0, "close_time": 1772063999999, "quote_volume": 704472.634923, "trades": 7981, "taker_buy_base": 15746413.4, "taker_buy_quote": 321112.168671 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01996, "high": 0.02022, "low": 0.01974, "close": 0.02015, "volume": 25038325.4, "close_time": 1772078399999, "quote_volume": 500374.668368, "trades": 6765, "taker_buy_base": 13332255.8, "taker_buy_quote": 266311.403609 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02014, "high": 0.0202, "low": 0.01982, "close": 0.02005, "volume": 22385684.4, "close_time": 1772092799999, "quote_volume": 449040.035489, "trades": 6343, "taker_buy_base": 10688892.9, "taker_buy_quote": 214399.957215 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02005, "high": 0.02018, "low": 0.01975, "close": 0.01981, "volume": 23692962.4, "close_time": 1772107199999, "quote_volume": 473135.585441, "trades": 6168, "taker_buy_base": 11746776.5, "taker_buy_quote": 234729.409799 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0198, "high": 0.02007, "low": 0.01954, "close": 0.01979, "volume": 31020548.6, "close_time": 1772121599999, "quote_volume": 612622.859788, "trades": 8901, "taker_buy_base": 16105809.9, "taker_buy_quote": 318207.197666 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01978, "high": 0.01982, "low": 0.01903, "close": 0.01959, "volume": 42779185.4, "close_time": 1772135999999, "quote_volume": 828202.225656, "trades": 10118, "taker_buy_base": 18904271.1, "taker_buy_quote": 366484.653391 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01959, "high": 0.0199, "low": 0.01942, "close": 0.0198, "volume": 13966960.7, "close_time": 1772150399999, "quote_volume": 274232.730208, "trades": 3106, "taker_buy_base": 6007029.6, "taker_buy_quote": 117946.255429 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01981, "high": 0.01985, "low": 0.0195, "close": 0.01977, "volume": 23324377.0, "close_time": 1772164799999, "quote_volume": 459154.460168, "trades": 4429, "taker_buy_base": 13167793.8, "taker_buy_quote": 259305.709549 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.01978, "high": 0.02011, "low": 0.01968, "close": 0.01991, "volume": 20491105.8, "close_time": 1772179199999, "quote_volume": 407519.311975, "trades": 5654, "taker_buy_base": 9839968.3, "taker_buy_quote": 195707.895006 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0199, "high": 0.02003, "low": 0.01947, "close": 0.01952, "volume": 27060017.2, "close_time": 1772193599999, "quote_volume": 536080.869778, "trades": 6672, "taker_buy_base": 12013162.4, "taker_buy_quote": 237989.065995 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01952, "high": 0.01962, "low": 0.01931, "close": 0.01941, "volume": 18888919.8, "close_time": 1772207999999, "quote_volume": 367996.150658, "trades": 5472, "taker_buy_base": 8025856.1, "taker_buy_quote": 156417.675601 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01941, "high": 0.01946, "low": 0.01902, "close": 0.01909, "volume": 9486186.6, "close_time": 1772222399999, "quote_volume": 182682.56807, "trades": 3747, "taker_buy_base": 4181920.7, "taker_buy_quote": 80517.56236 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01908, "high": 0.0193, "low": 0.01888, "close": 0.01926, "volume": 13354641.9, "close_time": 1772236799999, "quote_volume": 255486.970234, "trades": 2852, "taker_buy_base": 7969447.9, "taker_buy_quote": 152449.496233 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01926, "high": 0.01957, "low": 0.01916, "close": 0.01936, "volume": 13936393.1, "close_time": 1772251199999, "quote_volume": 270063.057424, "trades": 3674, "taker_buy_base": 6454402.6, "taker_buy_quote": 125086.855267 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.01936, "high": 0.0194, "low": 0.01795, "close": 0.01823, "volume": 43761474.3, "close_time": 1772265599999, "quote_volume": 811645.927036, "trades": 12536, "taker_buy_base": 20350069.7, "taker_buy_quote": 377250.308647 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01821, "high": 0.01822, "low": 0.01776, "close": 0.01792, "volume": 20024384.0, "close_time": 1772279999999, "quote_volume": 360260.12472, "trades": 5703, "taker_buy_base": 10207264.7, "taker_buy_quote": 183811.284266 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01793, "high": 0.01849, "low": 0.01786, "close": 0.01822, "volume": 26930596.7, "close_time": 1772294399999, "quote_volume": 489459.067843, "trades": 5953, "taker_buy_base": 12421552.9, "taker_buy_quote": 225517.634368 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0182, "high": 0.01885, "low": 0.018, "close": 0.01874, "volume": 14874490.6, "close_time": 1772308799999, "quote_volume": 273462.865473, "trades": 4456, "taker_buy_base": 7781802.6, "taker_buy_quote": 143122.816644 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01874, "high": 0.01936, "low": 0.01868, "close": 0.01912, "volume": 19364088.0, "close_time": 1772323199999, "quote_volume": 369253.729201, "trades": 4062, "taker_buy_base": 10692930.3, "taker_buy_quote": 203836.952778 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01913, "high": 0.01969, "low": 0.01878, "close": 0.01928, "volume": 23149265.5, "close_time": 1772337599999, "quote_volume": 448291.06264, "trades": 5308, "taker_buy_base": 11317664.4, "taker_buy_quote": 219147.228341 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01929, "high": 0.01944, "low": 0.01912, "close": 0.01924, "volume": 8614235.7, "close_time": 1772351999999, "quote_volume": 166268.649841, "trades": 2581, "taker_buy_base": 3904224.8, "taker_buy_quote": 75384.917477 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01924, "high": 0.01931, "low": 0.01884, "close": 0.01886, "volume": 11871872.4, "close_time": 1772366399999, "quote_volume": 225247.159253, "trades": 3081, "taker_buy_base": 4740389.7, "taker_buy_quote": 89977.694249 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01886, "high": 0.01923, "low": 0.01856, "close": 0.01877, "volume": 17707262.6, "close_time": 1772380799999, "quote_volume": 334565.187402, "trades": 4325, "taker_buy_base": 8558008.2, "taker_buy_quote": 161751.016153 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01878, "high": 0.01906, "low": 0.01838, "close": 0.01841, "volume": 17427764.7, "close_time": 1772395199999, "quote_volume": 326212.112842, "trades": 3895, "taker_buy_base": 8787325.2, "taker_buy_quote": 164643.880359 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01841, "high": 0.01879, "low": 0.01809, "close": 0.01854, "volume": 14430007.0, "close_time": 1772409599999, "quote_volume": 265554.647644, "trades": 2877, "taker_buy_base": 7827749.9, "taker_buy_quote": 144052.869684 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01855, "high": 0.0189, "low": 0.01849, "close": 0.01874, "volume": 10206920.8, "close_time": 1772423999999, "quote_volume": 190606.9678, "trades": 2483, "taker_buy_base": 5187206.6, "taker_buy_quote": 96888.000239 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.01875, "high": 0.01897, "low": 0.01835, "close": 0.01843, "volume": 9902608.0, "close_time": 1772438399999, "quote_volume": 184850.927208, "trades": 2178, "taker_buy_base": 4599266.5, "taker_buy_quote": 85875.030984 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01843, "high": 0.01861, "low": 0.01824, "close": 0.01848, "volume": 15429902.5, "close_time": 1772452799999, "quote_volume": 284280.340707, "trades": 3258, "taker_buy_base": 7700763.2, "taker_buy_quote": 141986.763342 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01847, "high": 0.01934, "low": 0.01828, "close": 0.01908, "volume": 38186687.2, "close_time": 1772467199999, "quote_volume": 721909.00872, "trades": 8478, "taker_buy_base": 19438307.6, "taker_buy_quote": 367239.844095 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01909, "high": 0.01939, "low": 0.01882, "close": 0.01902, "volume": 26150512.7, "close_time": 1772481599999, "quote_volume": 499520.656549, "trades": 5370, "taker_buy_base": 13390700.2, "taker_buy_quote": 255715.019764 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01901, "high": 0.01909, "low": 0.01852, "close": 0.01862, "volume": 11518266.3, "close_time": 1772495999999, "quote_volume": 216096.051115, "trades": 2980, "taker_buy_base": 6080618.0, "taker_buy_quote": 114012.960839 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01862, "high": 0.01865, "low": 0.01833, "close": 0.01848, "volume": 14805003.0, "close_time": 1772510399999, "quote_volume": 273465.476695, "trades": 3622, "taker_buy_base": 7529491.7, "taker_buy_quote": 139155.549195 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01847, "high": 0.01877, "low": 0.01839, "close": 0.01875, "volume": 15611928.8, "close_time": 1772524799999, "quote_volume": 289736.129145, "trades": 3128, "taker_buy_base": 7832450.7, "taker_buy_quote": 145241.043477 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01875, "high": 0.01882, "low": 0.01818, "close": 0.01867, "volume": 26349329.6, "close_time": 1772539199999, "quote_volume": 486607.259696, "trades": 5059, "taker_buy_base": 13015261.3, "taker_buy_quote": 240438.107831 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01867, "high": 0.01881, "low": 0.01819, "close": 0.01851, "volume": 19034499.8, "close_time": 1772553599999, "quote_volume": 350952.071766, "trades": 5709, "taker_buy_base": 8621487.2, "taker_buy_quote": 159066.50668 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01851, "high": 0.01892, "low": 0.01839, "close": 0.01861, "volume": 21407462.0, "close_time": 1772567999999, "quote_volume": 399504.018668, "trades": 7199, "taker_buy_base": 10552441.6, "taker_buy_quote": 196973.945472 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01861, "high": 0.0187, "low": 0.01834, "close": 0.01857, "volume": 11229890.6, "close_time": 1772582399999, "quote_volume": 208085.212811, "trades": 2715, "taker_buy_base": 5459864.0, "taker_buy_quote": 101150.54411 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01857, "high": 0.0186, "low": 0.01821, "close": 0.01838, "volume": 16185048.2, "close_time": 1772596799999, "quote_volume": 297482.373481, "trades": 3314, "taker_buy_base": 7178799.8, "taker_buy_quote": 131928.061985 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01838, "high": 0.01863, "low": 0.01828, "close": 0.01856, "volume": 24439788.4, "close_time": 1772611199999, "quote_volume": 449669.497265, "trades": 3191, "taker_buy_base": 10571664.9, "taker_buy_quote": 194509.891665 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01857, "high": 0.01921, "low": 0.01845, "close": 0.01874, "volume": 46383403.5, "close_time": 1772625599999, "quote_volume": 875985.43928, "trades": 9370, "taker_buy_base": 19981763.8, "taker_buy_quote": 377227.754519 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01874, "high": 0.0193, "low": 0.01859, "close": 0.0193, "volume": 29536777.3, "close_time": 1772639999999, "quote_volume": 559446.900151, "trades": 6188, "taker_buy_base": 16908066.7, "taker_buy_quote": 320487.939342 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0193, "high": 0.01939, "low": 0.01893, "close": 0.01927, "volume": 21971724.7, "close_time": 1772654399999, "quote_volume": 421454.310599, "trades": 5366, "taker_buy_base": 9635984.7, "taker_buy_quote": 184910.388234 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01926, "high": 0.01928, "low": 0.0188, "close": 0.01899, "volume": 14749635.5, "close_time": 1772668799999, "quote_volume": 281477.882301, "trades": 3712, "taker_buy_base": 6369201.1, "taker_buy_quote": 121757.97386 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01898, "high": 0.01904, "low": 0.01868, "close": 0.01892, "volume": 14051248.4, "close_time": 1772683199999, "quote_volume": 265273.076956, "trades": 3610, "taker_buy_base": 7607923.9, "taker_buy_quote": 143621.072739 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01891, "high": 0.01912, "low": 0.01884, "close": 0.01892, "volume": 12328773.1, "close_time": 1772697599999, "quote_volume": 234221.00952, "trades": 4000, "taker_buy_base": 6323761.7, "taker_buy_quote": 120144.679213 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01893, "high": 0.01931, "low": 0.01886, "close": 0.01915, "volume": 19892639.9, "close_time": 1772711999999, "quote_volume": 380049.500841, "trades": 6528, "taker_buy_base": 10383357.9, "taker_buy_quote": 198265.649412 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01916, "high": 0.01948, "low": 0.01901, "close": 0.01916, "volume": 24549611.0, "close_time": 1772726399999, "quote_volume": 472061.82126, "trades": 8120, "taker_buy_base": 10875761.6, "taker_buy_quote": 209459.345202 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01917, "high": 0.01935, "low": 0.01867, "close": 0.01927, "volume": 18428430.7, "close_time": 1772740799999, "quote_volume": 348664.765532, "trades": 5374, "taker_buy_base": 8235170.4, "taker_buy_quote": 155745.154363 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01926, "high": 0.01959, "low": 0.01911, "close": 0.01922, "volume": 33234870.3, "close_time": 1772755199999, "quote_volume": 643734.818174, "trades": 7528, "taker_buy_base": 18664767.3, "taker_buy_quote": 361396.391501 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01922, "high": 0.01993, "low": 0.01917, "close": 0.01963, "volume": 36210539.2, "close_time": 1772769599999, "quote_volume": 710584.721474, "trades": 9586, "taker_buy_base": 18769243.7, "taker_buy_quote": 368817.733851 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01962, "high": 0.01965, "low": 0.01921, "close": 0.01961, "volume": 22169147.2, "close_time": 1772783999999, "quote_volume": 431383.494746, "trades": 4848, "taker_buy_base": 10809227.0, "taker_buy_quote": 210265.275675 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0192, "close": 0.01922, "volume": 23656843.5, "close_time": 1772798399999, "quote_volume": 461080.360549, "trades": 6332, "taker_buy_base": 12098801.6, "taker_buy_quote": 236066.910904 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01921, "high": 0.01942, "low": 0.01865, "close": 0.01877, "volume": 32348909.6, "close_time": 1772812799999, "quote_volume": 615977.24464, "trades": 7816, "taker_buy_base": 15559660.7, "taker_buy_quote": 296195.63144 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01877, "high": 0.01915, "low": 0.01861, "close": 0.01898, "volume": 18034346.1, "close_time": 1772827199999, "quote_volume": 340766.095871, "trades": 4157, "taker_buy_base": 10607691.3, "taker_buy_quote": 200557.772419 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01897, "high": 0.01914, "low": 0.0189, "close": 0.01903, "volume": 7262396.7, "close_time": 1772841599999, "quote_volume": 138230.108146, "trades": 3364, "taker_buy_base": 3636045.6, "taker_buy_quote": 69183.25129 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01904, "high": 0.0191, "low": 0.01889, "close": 0.01891, "volume": 11361244.2, "close_time": 1772855999999, "quote_volume": 215862.586767, "trades": 3225, "taker_buy_base": 4653121.7, "taker_buy_quote": 88447.698275 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0189, "high": 0.01951, "low": 0.01881, "close": 0.01894, "volume": 26769638.8, "close_time": 1772870399999, "quote_volume": 513130.730488, "trades": 6699, "taker_buy_base": 14096696.6, "taker_buy_quote": 270236.755051 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01892, "high": 0.01944, "low": 0.01892, "close": 0.01925, "volume": 22209616.4, "close_time": 1772884799999, "quote_volume": 427100.97448, "trades": 4732, "taker_buy_base": 11355506.6, "taker_buy_quote": 218306.846799 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01925, "high": 0.01929, "low": 0.01879, "close": 0.01887, "volume": 23608144.6, "close_time": 1772899199999, "quote_volume": 449199.350735, "trades": 3396, "taker_buy_base": 10559888.5, "taker_buy_quote": 200827.381595 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01886, "high": 0.01901, "low": 0.01876, "close": 0.01879, "volume": 17842567.0, "close_time": 1772913599999, "quote_volume": 336729.195518, "trades": 2948, "taker_buy_base": 9790142.3, "taker_buy_quote": 184787.755396 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01879, "high": 0.01892, "low": 0.01853, "close": 0.0187, "volume": 18589780.0, "close_time": 1772927999999, "quote_volume": 347943.559618, "trades": 2481, "taker_buy_base": 8996188.3, "taker_buy_quote": 168337.14672 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01869, "high": 0.01876, "low": 0.01827, "close": 0.01838, "volume": 16249753.6, "close_time": 1772942399999, "quote_volume": 299841.324107, "trades": 2560, "taker_buy_base": 7602853.3, "taker_buy_quote": 140333.333146 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01838, "high": 0.01866, "low": 0.01825, "close": 0.01862, "volume": 14859509.2, "close_time": 1772956799999, "quote_volume": 273882.498712, "trades": 2208, "taker_buy_base": 8214376.2, "taker_buy_quote": 151390.724606 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01861, "high": 0.01888, "low": 0.01851, "close": 0.01871, "volume": 16664680.5, "close_time": 1772971199999, "quote_volume": 311256.591512, "trades": 2711, "taker_buy_base": 8646373.6, "taker_buy_quote": 161424.181245 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0187, "high": 0.01882, "low": 0.01833, "close": 0.01838, "volume": 31653864.0, "close_time": 1772985599999, "quote_volume": 588618.461413, "trades": 3961, "taker_buy_base": 15507578.4, "taker_buy_quote": 288575.891705 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01837, "high": 0.01859, "low": 0.01795, "close": 0.01845, "volume": 40698910.9, "close_time": 1772999999999, "quote_volume": 744209.187081, "trades": 5520, "taker_buy_base": 22888289.5, "taker_buy_quote": 418676.75441 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01845, "high": 0.01846, "low": 0.01794, "close": 0.01795, "volume": 42897570.5, "close_time": 1773014399999, "quote_volume": 782018.533631, "trades": 6004, "taker_buy_base": 19233289.0, "taker_buy_quote": 350192.709223 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01795, "high": 0.0184, "low": 0.01785, "close": 0.01809, "volume": 50499971.4, "close_time": 1773028799999, "quote_volume": 912340.912436, "trades": 7342, "taker_buy_base": 25098681.3, "taker_buy_quote": 453509.036668 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0181, "high": 0.01865, "low": 0.01801, "close": 0.01823, "volume": 40882915.4, "close_time": 1773043199999, "quote_volume": 748501.480968, "trades": 5494, "taker_buy_base": 20585000.6, "taker_buy_quote": 377043.044506 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01823, "high": 0.01839, "low": 0.01805, "close": 0.01828, "volume": 29309749.5, "close_time": 1773057599999, "quote_volume": 533985.375767, "trades": 3747, "taker_buy_base": 15270134.2, "taker_buy_quote": 278183.19072 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01829, "high": 0.01869, "low": 0.01815, "close": 0.01857, "volume": 45951045.1, "close_time": 1773071999999, "quote_volume": 844307.181508, "trades": 6777, "taker_buy_base": 23208811.9, "taker_buy_quote": 426450.033868 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01858, "high": 0.01938, "low": 0.01855, "close": 0.01916, "volume": 49390410.9, "close_time": 1773086399999, "quote_volume": 932076.15982, "trades": 10192, "taker_buy_base": 24537946.1, "taker_buy_quote": 462798.293174 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01916, "high": 0.01954, "low": 0.0188, "close": 0.01888, "volume": 52200406.9, "close_time": 1773100799999, "quote_volume": 1004839.511014, "trades": 8387, "taker_buy_base": 28234122.4, "taker_buy_quote": 543711.732627 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01888, "high": 0.01954, "low": 0.01879, "close": 0.01934, "volume": 42306509.8, "close_time": 1773115199999, "quote_volume": 811871.570855, "trades": 7253, "taker_buy_base": 21306379.8, "taker_buy_quote": 409006.507883 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01935, "high": 0.02016, "low": 0.01913, "close": 0.02013, "volume": 57295797.6, "close_time": 1773129599999, "quote_volume": 1127914.33009, "trades": 12218, "taker_buy_base": 30883012.9, "taker_buy_quote": 608857.555424 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.02012, "high": 0.0205, "low": 0.0197, "close": 0.01992, "volume": 108894926.7, "close_time": 1773143999999, "quote_volume": 2187631.462663, "trades": 26759, "taker_buy_base": 57300498.1, "taker_buy_quote": 1152579.066231 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01991, "high": 0.02004, "low": 0.0194, "close": 0.01954, "volume": 39543961.4, "close_time": 1773158399999, "quote_volume": 778288.630107, "trades": 12359, "taker_buy_base": 16387457.3, "taker_buy_quote": 322588.378956 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01955, "high": 0.01995, "low": 0.01926, "close": 0.01934, "volume": 39545300.2, "close_time": 1773172799999, "quote_volume": 773102.993514, "trades": 9227, "taker_buy_base": 19876496.0, "taker_buy_quote": 388967.424219 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01935, "high": 0.0195, "low": 0.01894, "close": 0.01922, "volume": 39346245.1, "close_time": 1773187199999, "quote_volume": 752205.998551, "trades": 5063, "taker_buy_base": 24271291.8, "taker_buy_quote": 463321.154985 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01923, "high": 0.01923, "low": 0.01896, "close": 0.01898, "volume": 13504207.8, "close_time": 1773201599999, "quote_volume": 257739.418329, "trades": 3352, "taker_buy_base": 5878171.2, "taker_buy_quote": 112227.859445 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01898, "high": 0.01928, "low": 0.01882, "close": 0.01887, "volume": 10375862.2, "close_time": 1773215999999, "quote_volume": 197566.464962, "trades": 3127, "taker_buy_base": 4661730.4, "taker_buy_quote": 88779.554934 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01888, "high": 0.01903, "low": 0.01867, "close": 0.01873, "volume": 20727691.5, "close_time": 1773230399999, "quote_volume": 390808.066116, "trades": 4562, "taker_buy_base": 10463134.1, "taker_buy_quote": 197375.670446 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01872, "high": 0.01916, "low": 0.01872, "close": 0.01896, "volume": 16200313.0, "close_time": 1773244799999, "quote_volume": 307364.473234, "trades": 4925, "taker_buy_base": 8699298.4, "taker_buy_quote": 165093.48615 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01896, "high": 0.01909, "low": 0.01879, "close": 0.01902, "volume": 13498905.7, "close_time": 1773259199999, "quote_volume": 255627.497954, "trades": 3891, "taker_buy_base": 6320457.2, "taker_buy_quote": 119652.347483 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01901, "high": 0.01907, "low": 0.01884, "close": 0.01899, "volume": 14870558.5, "close_time": 1773273599999, "quote_volume": 282008.604811, "trades": 3206, "taker_buy_base": 6219360.7, "taker_buy_quote": 117954.399905 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.019, "high": 0.01911, "low": 0.01887, "close": 0.01893, "volume": 19278672.5, "close_time": 1773287999999, "quote_volume": 366068.815045, "trades": 4031, "taker_buy_base": 11121815.2, "taker_buy_quote": 211167.752752 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01892, "high": 0.01904, "low": 0.01876, "close": 0.01897, "volume": 10498914.4, "close_time": 1773302399999, "quote_volume": 198224.392509, "trades": 2723, "taker_buy_base": 5670053.7, "taker_buy_quote": 107088.172011 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01895, "high": 0.01927, "low": 0.01894, "close": 0.01906, "volume": 14856411.1, "close_time": 1773316799999, "quote_volume": 283898.789657, "trades": 3928, "taker_buy_base": 6134074.2, "taker_buy_quote": 117260.655423 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01906, "high": 0.01922, "low": 0.01884, "close": 0.01897, "volume": 15055120.7, "close_time": 1773331199999, "quote_volume": 286972.750495, "trades": 3767, "taker_buy_base": 6999660.2, "taker_buy_quote": 133404.901435 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01896, "high": 0.01939, "low": 0.01889, "close": 0.01936, "volume": 16043861.2, "close_time": 1773345599999, "quote_volume": 308381.664264, "trades": 3725, "taker_buy_base": 8396691.7, "taker_buy_quote": 161482.748305 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01935, "high": 0.01942, "low": 0.01916, "close": 0.01928, "volume": 9716558.7, "close_time": 1773359999999, "quote_volume": 187232.891699, "trades": 2470, "taker_buy_base": 5227712.8, "taker_buy_quote": 100786.053035 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01927, "high": 0.01964, "low": 0.01921, "close": 0.01958, "volume": 26094091.4, "close_time": 1773374399999, "quote_volume": 507889.833313, "trades": 5044, "taker_buy_base": 12768760.2, "taker_buy_quote": 248491.533591 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01958, "high": 0.01964, "low": 0.01941, "close": 0.01949, "volume": 16845446.6, "close_time": 1773388799999, "quote_volume": 328711.676262, "trades": 3320, "taker_buy_base": 7640961.1, "taker_buy_quote": 149083.616233 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01947, "high": 0.01949, "low": 0.01917, "close": 0.01921, "volume": 20422708.1, "close_time": 1773403199999, "quote_volume": 395006.73655, "trades": 3357, "taker_buy_base": 8546072.3, "taker_buy_quote": 165286.513844 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01922, "high": 0.0198, "low": 0.01922, "close": 0.01927, "volume": 60913768.1, "close_time": 1773417599999, "quote_volume": 1184829.461673, "trades": 9794, "taker_buy_base": 32206774.0, "taker_buy_quote": 626741.271915 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01927, "high": 0.01939, "low": 0.01904, "close": 0.01911, "volume": 26044939.8, "close_time": 1773431999999, "quote_volume": 500123.548511, "trades": 4161, "taker_buy_base": 12712861.5, "taker_buy_quote": 244139.382569 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01911, "high": 0.01933, "low": 0.01898, "close": 0.01916, "volume": 18939892.5, "close_time": 1773446399999, "quote_volume": 363081.102042, "trades": 3003, "taker_buy_base": 9298754.5, "taker_buy_quote": 178161.20107 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01915, "high": 0.01915, "low": 0.01874, "close": 0.01898, "volume": 19197096.4, "close_time": 1773460799999, "quote_volume": 362779.811136, "trades": 3590, "taker_buy_base": 9492742.7, "taker_buy_quote": 179341.418801 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01897, "high": 0.01908, "low": 0.01874, "close": 0.01882, "volume": 16679611.8, "close_time": 1773475199999, "quote_volume": 315582.2354, "trades": 3148, "taker_buy_base": 7686639.3, "taker_buy_quote": 145479.348779 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01881, "high": 0.01914, "low": 0.01874, "close": 0.01907, "volume": 16503889.3, "close_time": 1773489599999, "quote_volume": 312029.143119, "trades": 3993, "taker_buy_base": 8932385.4, "taker_buy_quote": 168929.476915 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01908, "high": 0.0193, "low": 0.01892, "close": 0.019, "volume": 13779105.7, "close_time": 1773503999999, "quote_volume": 263301.875278, "trades": 3308, "taker_buy_base": 5621857.9, "taker_buy_quote": 107419.137596 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01899, "high": 0.01905, "low": 0.01881, "close": 0.01884, "volume": 12286835.9, "close_time": 1773518399999, "quote_volume": 232214.864895, "trades": 2126, "taker_buy_base": 5929106.0, "taker_buy_quote": 112071.385964 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01884, "high": 0.0191, "low": 0.01881, "close": 0.01909, "volume": 9496765.2, "close_time": 1773532799999, "quote_volume": 179650.034322, "trades": 2749, "taker_buy_base": 6132378.0, "taker_buy_quote": 115966.554523 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01909, "high": 0.01926, "low": 0.0189, "close": 0.01909, "volume": 14675136.4, "close_time": 1773547199999, "quote_volume": 280436.053399, "trades": 2856, "taker_buy_base": 6696148.9, "taker_buy_quote": 127826.593318 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0191, "high": 0.01929, "low": 0.01899, "close": 0.01919, "volume": 11011832.6, "close_time": 1773561599999, "quote_volume": 210951.347751, "trades": 2334, "taker_buy_base": 5237703.9, "taker_buy_quote": 100359.573236 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01919, "high": 0.0194, "low": 0.01913, "close": 0.0193, "volume": 12777092.3, "close_time": 1773575999999, "quote_volume": 246152.468567, "trades": 2456, "taker_buy_base": 6425109.3, "taker_buy_quote": 123755.976221 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0193, "high": 0.01949, "low": 0.01912, "close": 0.01924, "volume": 18814394.0, "close_time": 1773590399999, "quote_volume": 364245.690762, "trades": 4062, "taker_buy_base": 8284614.5, "taker_buy_quote": 160329.656463 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01924, "high": 0.01969, "low": 0.01922, "close": 0.01962, "volume": 11356511.0, "close_time": 1773604799999, "quote_volume": 221163.629663, "trades": 3570, "taker_buy_base": 6116613.4, "taker_buy_quote": 119252.667292 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01961, "high": 0.01975, "low": 0.01942, "close": 0.01962, "volume": 18938229.7, "close_time": 1773619199999, "quote_volume": 371335.70038, "trades": 5010, "taker_buy_base": 9447475.7, "taker_buy_quote": 185289.76897 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01963, "high": 0.02, "low": 0.01946, "close": 0.01987, "volume": 19963928.6, "close_time": 1773633599999, "quote_volume": 394417.68302, "trades": 4526, "taker_buy_base": 11192894.7, "taker_buy_quote": 221470.813629 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01988, "high": 0.02019, "low": 0.01987, "close": 0.02007, "volume": 28900836.4, "close_time": 1773647999999, "quote_volume": 579104.761356, "trades": 5274, "taker_buy_base": 14434561.8, "taker_buy_quote": 289269.438243 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02008, "high": 0.02021, "low": 0.01991, "close": 0.02014, "volume": 27903439.9, "close_time": 1773662399999, "quote_volume": 559806.880691, "trades": 4839, "taker_buy_base": 13510637.2, "taker_buy_quote": 271238.953675 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02015, "high": 0.02032, "low": 0.01995, "close": 0.01999, "volume": 22757626.3, "close_time": 1773676799999, "quote_volume": 458607.180751, "trades": 7385, "taker_buy_base": 13850411.8, "taker_buy_quote": 279304.348366 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.02, "high": 0.02068, "low": 0.01999, "close": 0.02057, "volume": 25625039.4, "close_time": 1773691199999, "quote_volume": 524180.971815, "trades": 6539, "taker_buy_base": 12558745.5, "taker_buy_quote": 256572.803564 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.02057, "high": 0.02154, "low": 0.0205, "close": 0.02096, "volume": 58209206.4, "close_time": 1773705599999, "quote_volume": 1226557.302031, "trades": 12141, "taker_buy_base": 31396475.5, "taker_buy_quote": 661677.038507 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02096, "high": 0.02096, "low": 0.02064, "close": 0.02071, "volume": 22172476.3, "close_time": 1773719999999, "quote_volume": 461918.829562, "trades": 6694, "taker_buy_base": 11779080.5, "taker_buy_quote": 245414.479437 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.02072, "high": 0.02077, "low": 0.02006, "close": 0.02052, "volume": 35264918.1, "close_time": 1773734399999, "quote_volume": 714544.424149, "trades": 7828, "taker_buy_base": 16393330.4, "taker_buy_quote": 331883.928532 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02054, "high": 0.0213, "low": 0.02035, "close": 0.02092, "volume": 56187935.3, "close_time": 1773748799999, "quote_volume": 1172579.581346, "trades": 9610, "taker_buy_base": 29695995.1, "taker_buy_quote": 620621.641554 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02091, "high": 0.02119, "low": 0.02041, "close": 0.02097, "volume": 72723177.2, "close_time": 1773763199999, "quote_volume": 1512071.863044, "trades": 14263, "taker_buy_base": 43174256.7, "taker_buy_quote": 898616.521924 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02098, "high": 0.02123, "low": 0.02077, "close": 0.02102, "volume": 28578266.2, "close_time": 1773777599999, "quote_volume": 600796.6276, "trades": 7275, "taker_buy_base": 13781732.0, "taker_buy_quote": 289598.329632 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02102, "high": 0.02158, "low": 0.02099, "close": 0.02143, "volume": 48529485.7, "close_time": 1773791999999, "quote_volume": 1036400.98739, "trades": 13394, "taker_buy_base": 28014196.3, "taker_buy_quote": 598479.975583 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02144, "high": 0.02158, "low": 0.02098, "close": 0.0212, "volume": 33827388.8, "close_time": 1773806399999, "quote_volume": 719830.684667, "trades": 9072, "taker_buy_base": 17937839.4, "taker_buy_quote": 381745.952401 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02119, "high": 0.02121, "low": 0.02067, "close": 0.02073, "volume": 34739029.4, "close_time": 1773820799999, "quote_volume": 726996.75445, "trades": 5317, "taker_buy_base": 18167561.9, "taker_buy_quote": 380085.215076 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02074, "high": 0.02077, "low": 0.01994, "close": 0.02009, "volume": 27013488.4, "close_time": 1773835199999, "quote_volume": 551403.201127, "trades": 6810, "taker_buy_base": 12262684.6, "taker_buy_quote": 250167.480626 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02008, "high": 0.02008, "low": 0.01939, "close": 0.01962, "volume": 41363711.2, "close_time": 1773849599999, "quote_volume": 819082.09396, "trades": 9617, "taker_buy_base": 17635132.6, "taker_buy_quote": 349086.990546 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01961, "high": 0.01975, "low": 0.01929, "close": 0.01963, "volume": 19123036.7, "close_time": 1773863999999, "quote_volume": 374156.005179, "trades": 5464, "taker_buy_base": 9378145.9, "taker_buy_quote": 183687.906168 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01963, "high": 0.01992, "low": 0.01939, "close": 0.01978, "volume": 12261177.3, "close_time": 1773878399999, "quote_volume": 241373.698634, "trades": 3086, "taker_buy_base": 6960510.9, "taker_buy_quote": 137095.302171 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01979, "high": 0.01982, "low": 0.01941, "close": 0.01958, "volume": 12572450.8, "close_time": 1773892799999, "quote_volume": 246510.36861, "trades": 3472, "taker_buy_base": 6071573.8, "taker_buy_quote": 119076.795973 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01957, "high": 0.01967, "low": 0.01918, "close": 0.01926, "volume": 9731388.2, "close_time": 1773907199999, "quote_volume": 189365.163165, "trades": 2923, "taker_buy_base": 4846982.5, "taker_buy_quote": 94331.038105 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01925, "high": 0.01941, "low": 0.01919, "close": 0.01925, "volume": 11857351.6, "close_time": 1773921599999, "quote_volume": 229001.703465, "trades": 2937, "taker_buy_base": 5380402.3, "taker_buy_quote": 103929.64547 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01925, "high": 0.01926, "low": 0.01875, "close": 0.01891, "volume": 20356422.3, "close_time": 1773935999999, "quote_volume": 386186.374182, "trades": 4782, "taker_buy_base": 8992082.5, "taker_buy_quote": 170573.472276 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01889, "high": 0.01921, "low": 0.01882, "close": 0.01905, "volume": 20824296.1, "close_time": 1773950399999, "quote_volume": 396066.948184, "trades": 6366, "taker_buy_base": 12765794.0, "taker_buy_quote": 242634.228768 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01904, "high": 0.01911, "low": 0.01881, "close": 0.01889, "volume": 7222405.0, "close_time": 1773964799999, "quote_volume": 136964.844285, "trades": 2035, "taker_buy_base": 2863187.6, "taker_buy_quote": 54298.918988 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0189, "high": 0.01914, "low": 0.01888, "close": 0.01909, "volume": 5108787.3, "close_time": 1773979199999, "quote_volume": 97322.614123, "trades": 1310, "taker_buy_base": 2749718.1, "taker_buy_quote": 52381.720562 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01909, "high": 0.01922, "low": 0.01881, "close": 0.01894, "volume": 11528864.6, "close_time": 1773993599999, "quote_volume": 219306.062726, "trades": 2440, "taker_buy_base": 5221461.9, "taker_buy_quote": 99331.386474 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01894, "high": 0.019, "low": 0.01872, "close": 0.01882, "volume": 12068051.5, "close_time": 1774007999999, "quote_volume": 227683.43843, "trades": 2262, "taker_buy_base": 5551428.1, "taker_buy_quote": 104772.547372 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01884, "high": 0.01885, "low": 0.01853, "close": 0.01868, "volume": 14491213.6, "close_time": 1774022399999, "quote_volume": 270653.038306, "trades": 3081, "taker_buy_base": 6583384.7, "taker_buy_quote": 123024.079268 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01867, "high": 0.01882, "low": 0.01847, "close": 0.01863, "volume": 12178527.0, "close_time": 1774036799999, "quote_volume": 226503.824373, "trades": 2757, "taker_buy_base": 4442764.5, "taker_buy_quote": 82882.544256 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01863, "high": 0.01875, "low": 0.01833, "close": 0.01872, "volume": 13965385.4, "close_time": 1774051199999, "quote_volume": 258780.707356, "trades": 3232, "taker_buy_base": 4868374.8, "taker_buy_quote": 90472.910276 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01872, "high": 0.0188, "low": 0.01852, "close": 0.01854, "volume": 5941057.6, "close_time": 1774065599999, "quote_volume": 110910.010252, "trades": 1066, "taker_buy_base": 3192468.6, "taker_buy_quote": 59619.911963 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01853, "high": 0.01862, "low": 0.01844, "close": 0.01855, "volume": 7420577.5, "close_time": 1774079999999, "quote_volume": 137446.918999, "trades": 1245, "taker_buy_base": 4655791.4, "taker_buy_quote": 86258.439496 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01855, "high": 0.0188, "low": 0.01852, "close": 0.01857, "volume": 14369730.7, "close_time": 1774094399999, "quote_volume": 268004.17678, "trades": 1968, "taker_buy_base": 7807737.7, "taker_buy_quote": 145566.38422 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01857, "high": 0.01903, "low": 0.01852, "close": 0.01899, "volume": 14446149.0, "close_time": 1774108799999, "quote_volume": 271894.293041, "trades": 2467, "taker_buy_base": 8075097.0, "taker_buy_quote": 151990.525966 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01899, "high": 0.01911, "low": 0.01869, "close": 0.01874, "volume": 18857151.3, "close_time": 1774123199999, "quote_volume": 356411.84495, "trades": 2429, "taker_buy_base": 9588387.2, "taker_buy_quote": 181339.825029 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01874, "high": 0.01879, "low": 0.01801, "close": 0.01815, "volume": 16501038.2, "close_time": 1774137599999, "quote_volume": 304717.809063, "trades": 3246, "taker_buy_base": 7653155.4, "taker_buy_quote": 141538.012661 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01815, "high": 0.01837, "low": 0.01777, "close": 0.01813, "volume": 17662171.1, "close_time": 1774151999999, "quote_volume": 318967.81303, "trades": 3721, "taker_buy_base": 7785048.0, "taker_buy_quote": 140799.496061 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01811, "high": 0.01821, "low": 0.01797, "close": 0.01798, "volume": 13739612.5, "close_time": 1774166399999, "quote_volume": 248398.159842, "trades": 2108, "taker_buy_base": 8742618.5, "taker_buy_quote": 158048.771232 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01798, "high": 0.01812, "low": 0.01782, "close": 0.01789, "volume": 14754067.3, "close_time": 1774180799999, "quote_volume": 264700.908515, "trades": 2430, "taker_buy_base": 7870980.5, "taker_buy_quote": 141341.043488 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01788, "high": 0.01809, "low": 0.01785, "close": 0.01792, "volume": 17113243.3, "close_time": 1774195199999, "quote_volume": 307227.356683, "trades": 2581, "taker_buy_base": 9694588.3, "taker_buy_quote": 174043.372167 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01792, "high": 0.01793, "low": 0.01758, "close": 0.01764, "volume": 17389605.0, "close_time": 1774209599999, "quote_volume": 308509.011105, "trades": 2271, "taker_buy_base": 5926252.4, "taker_buy_quote": 105263.449698 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01765, "high": 0.01771, "low": 0.01727, "close": 0.0175, "volume": 19193749.8, "close_time": 1774223999999, "quote_volume": 335801.455895, "trades": 3071, "taker_buy_base": 7559909.5, "taker_buy_quote": 132330.317765 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01751, "high": 0.01778, "low": 0.01751, "close": 0.01761, "volume": 15563042.2, "close_time": 1774238399999, "quote_volume": 274324.397782, "trades": 2968, "taker_buy_base": 7472643.4, "taker_buy_quote": 131676.253378 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01761, "high": 0.0178, "low": 0.01737, "close": 0.01745, "volume": 16035136.0, "close_time": 1774252799999, "quote_volume": 282420.586835, "trades": 1999, "taker_buy_base": 7697667.0, "taker_buy_quote": 135554.805861 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01746, "high": 0.01826, "low": 0.0171, "close": 0.01785, "volume": 51159366.8, "close_time": 1774267199999, "quote_volume": 902967.322676, "trades": 7370, "taker_buy_base": 26833833.1, "taker_buy_quote": 474165.996536 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01786, "high": 0.01842, "low": 0.01776, "close": 0.01794, "volume": 29575433.8, "close_time": 1774281599999, "quote_volume": 535264.569197, "trades": 4602, "taker_buy_base": 14877539.6, "taker_buy_quote": 269214.189734 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01795, "high": 0.01834, "low": 0.0178, "close": 0.01815, "volume": 13126246.0, "close_time": 1774295999999, "quote_volume": 237377.014951, "trades": 2401, "taker_buy_base": 6776874.5, "taker_buy_quote": 122528.953391 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01815, "high": 0.0183, "low": 0.01805, "close": 0.01823, "volume": 8250449.9, "close_time": 1774310399999, "quote_volume": 150105.015891, "trades": 1280, "taker_buy_base": 4564508.3, "taker_buy_quote": 83106.432893 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01823, "high": 0.0187, "low": 0.01813, "close": 0.01853, "volume": 25359228.7, "close_time": 1774324799999, "quote_volume": 468301.298344, "trades": 4029, "taker_buy_base": 13271444.9, "taker_buy_quote": 245260.485966 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01853, "high": 0.01896, "low": 0.01831, "close": 0.01862, "volume": 30985957.7, "close_time": 1774339199999, "quote_volume": 577437.051846, "trades": 3926, "taker_buy_base": 15475510.0, "taker_buy_quote": 288477.685773 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01863, "high": 0.01874, "low": 0.01809, "close": 0.01824, "volume": 32933161.0, "close_time": 1774353599999, "quote_volume": 604952.774704, "trades": 3974, "taker_buy_base": 14129787.2, "taker_buy_quote": 259343.617194 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01823, "high": 0.01836, "low": 0.01804, "close": 0.01823, "volume": 40455283.1, "close_time": 1774367999999, "quote_volume": 736119.165633, "trades": 4247, "taker_buy_base": 18260773.1, "taker_buy_quote": 332490.214469 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01823, "high": 0.01827, "low": 0.01801, "close": 0.01812, "volume": 22940613.4, "close_time": 1774382399999, "quote_volume": 416234.67443, "trades": 2205, "taker_buy_base": 13877693.2, "taker_buy_quote": 251801.994279 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01812, "high": 0.01861, "low": 0.0181, "close": 0.01843, "volume": 18671623.3, "close_time": 1774396799999, "quote_volume": 344192.667055, "trades": 2349, "taker_buy_base": 9797864.6, "taker_buy_quote": 180581.546973 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01843, "high": 0.01862, "low": 0.01843, "close": 0.01853, "volume": 14617401.1, "close_time": 1774411199999, "quote_volume": 270903.476711, "trades": 1711, "taker_buy_base": 7425556.0, "taker_buy_quote": 137612.844654 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.01854, "high": 0.01866, "low": 0.01847, "close": 0.01854, "volume": 17029035.2, "close_time": 1774425599999, "quote_volume": 315996.276156, "trades": 1789, "taker_buy_base": 8093087.5, "taker_buy_quote": 150167.596104 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01854, "high": 0.01915, "low": 0.0185, "close": 0.01908, "volume": 29748505.9, "close_time": 1774439999999, "quote_volume": 558428.33337, "trades": 3354, "taker_buy_base": 14416937.9, "taker_buy_quote": 270398.676785 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.01908, "high": 0.01923, "low": 0.01877, "close": 0.01903, "volume": 33969446.5, "close_time": 1774454399999, "quote_volume": 646251.885665, "trades": 3744, "taker_buy_base": 16420653.8, "taker_buy_quote": 312464.46582 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01904, "high": 0.01948, "low": 0.01894, "close": 0.01936, "volume": 39632917.2, "close_time": 1774468799999, "quote_volume": 762267.859999, "trades": 4843, "taker_buy_base": 20513000.7, "taker_buy_quote": 394511.567642 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01936, "high": 0.01936, "low": 0.01896, "close": 0.01911, "volume": 23870793.2, "close_time": 1774483199999, "quote_volume": 455351.067383, "trades": 2866, "taker_buy_base": 13424470.6, "taker_buy_quote": 255975.082151 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01912, "high": 0.01916, "low": 0.01854, "close": 0.0186, "volume": 24655461.0, "close_time": 1774497599999, "quote_volume": 464306.61561, "trades": 3202, "taker_buy_base": 11046090.0, "taker_buy_quote": 207948.721764 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0186, "high": 0.01861, "low": 0.0183, "close": 0.01837, "volume": 17385217.9, "close_time": 1774511999999, "quote_volume": 320535.147815, "trades": 1937, "taker_buy_base": 8304121.0, "taker_buy_quote": 153005.723036 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01838, "high": 0.01845, "low": 0.01806, "close": 0.01813, "volume": 19143620.9, "close_time": 1774526399999, "quote_volume": 348990.005015, "trades": 2250, "taker_buy_base": 9366512.7, "taker_buy_quote": 170716.80918 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01812, "high": 0.01841, "low": 0.01809, "close": 0.01814, "volume": 12326989.7, "close_time": 1774540799999, "quote_volume": 225022.349571, "trades": 2534, "taker_buy_base": 5660563.4, "taker_buy_quote": 103405.371488 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01813, "high": 0.01837, "low": 0.01808, "close": 0.01813, "volume": 11767766.7, "close_time": 1774555199999, "quote_volume": 214334.80535, "trades": 2033, "taker_buy_base": 6023284.6, "taker_buy_quote": 109678.014485 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01814, "high": 0.01847, "low": 0.01811, "close": 0.01825, "volume": 8875608.6, "close_time": 1774569599999, "quote_volume": 162662.657814, "trades": 2159, "taker_buy_base": 4817528.4, "taker_buy_quote": 88297.60409 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01827, "high": 0.01867, "low": 0.01823, "close": 0.01827, "volume": 12503369.4, "close_time": 1774583999999, "quote_volume": 230491.121721, "trades": 2043, "taker_buy_base": 5785912.4, "taker_buy_quote": 106658.767884 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01828, "high": 0.0183, "low": 0.01811, "close": 0.01819, "volume": 9291472.6, "close_time": 1774598399999, "quote_volume": 169003.166807, "trades": 1483, "taker_buy_base": 4346143.7, "taker_buy_quote": 79034.774024 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0182, "high": 0.01825, "low": 0.01736, "close": 0.01749, "volume": 46215543.8, "close_time": 1774612799999, "quote_volume": 819639.333226, "trades": 5403, "taker_buy_base": 22213187.2, "taker_buy_quote": 393643.691206 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01748, "high": 0.01766, "low": 0.01718, "close": 0.0173, "volume": 37797981.3, "close_time": 1774627199999, "quote_volume": 655351.684512, "trades": 3923, "taker_buy_base": 17803214.3, "taker_buy_quote": 308680.068024 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01731, "high": 0.01736, "low": 0.017, "close": 0.01731, "volume": 26608493.9, "close_time": 1774641599999, "quote_volume": 458069.926407, "trades": 2558, "taker_buy_base": 14969285.1, "taker_buy_quote": 257679.830247 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01731, "high": 0.01739, "low": 0.01726, "close": 0.01732, "volume": 12798243.3, "close_time": 1774655999999, "quote_volume": 221695.483973, "trades": 1077, "taker_buy_base": 5801455.2, "taker_buy_quote": 100466.427364 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01731, "high": 0.01731, "low": 0.017, "close": 0.01712, "volume": 11678338.0, "close_time": 1774670399999, "quote_volume": 200143.502712, "trades": 1190, "taker_buy_base": 5899276.4, "taker_buy_quote": 101107.013991 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01713, "high": 0.01745, "low": 0.0171, "close": 0.01741, "volume": 8228113.0, "close_time": 1774684799999, "quote_volume": 142013.790991, "trades": 877, "taker_buy_base": 4000109.2, "taker_buy_quote": 69001.765661 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01741, "high": 0.01751, "low": 0.01723, "close": 0.01727, "volume": 7088214.3, "close_time": 1774699199999, "quote_volume": 123048.855545, "trades": 818, "taker_buy_base": 3599998.5, "taker_buy_quote": 62485.227465 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01727, "high": 0.01762, "low": 0.01716, "close": 0.01738, "volume": 24523211.3, "close_time": 1774713599999, "quote_volume": 426465.339592, "trades": 2934, "taker_buy_base": 14091066.3, "taker_buy_quote": 245062.556782 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01739, "high": 0.01748, "low": 0.01734, "close": 0.01736, "volume": 8346902.2, "close_time": 1774727999999, "quote_volume": 145245.867705, "trades": 764, "taker_buy_base": 4288769.2, "taker_buy_quote": 74621.740338 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01737, "high": 0.01742, "low": 0.01705, "close": 0.01708, "volume": 11861020.6, "close_time": 1774742399999, "quote_volume": 204527.998572, "trades": 1524, "taker_buy_base": 6062376.1, "taker_buy_quote": 104658.081808 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01709, "high": 0.01735, "low": 0.01703, "close": 0.01734, "volume": 10957029.0, "close_time": 1774756799999, "quote_volume": 188378.376287, "trades": 1105, "taker_buy_base": 6306460.8, "taker_buy_quote": 108448.032121 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01734, "high": 0.01739, "low": 0.01715, "close": 0.01716, "volume": 8406094.6, "close_time": 1774771199999, "quote_volume": 145217.39838, "trades": 769, "taker_buy_base": 3749422.6, "taker_buy_quote": 64815.618619 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01716, "high": 0.01726, "low": 0.01706, "close": 0.01716, "volume": 15986793.5, "close_time": 1774785599999, "quote_volume": 274508.761749, "trades": 1356, "taker_buy_base": 9165612.6, "taker_buy_quote": 157375.808447 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01715, "high": 0.01716, "low": 0.01693, "close": 0.01709, "volume": 20935214.0, "close_time": 1774799999999, "quote_volume": 357196.245142, "trades": 2447, "taker_buy_base": 11060592.9, "taker_buy_quote": 188709.222288 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01709, "high": 0.01716, "low": 0.01695, "close": 0.01701, "volume": 21303868.0, "close_time": 1774814399999, "quote_volume": 362956.151586, "trades": 1702, "taker_buy_base": 9720160.7, "taker_buy_quote": 165655.411069 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.017, "high": 0.01711, "low": 0.01655, "close": 0.01692, "volume": 25515374.1, "close_time": 1774828799999, "quote_volume": 431405.600399, "trades": 2715, "taker_buy_base": 11546053.3, "taker_buy_quote": 195014.851532 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01693, "high": 0.01739, "low": 0.01692, "close": 0.01735, "volume": 6012985.4, "close_time": 1774843199999, "quote_volume": 103452.729021, "trades": 1931, "taker_buy_base": 3254855.8, "taker_buy_quote": 56004.258645 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01736, "high": 0.0178, "low": 0.01734, "close": 0.01775, "volume": 14770644.1, "close_time": 1774857599999, "quote_volume": 259016.553923, "trades": 1837, "taker_buy_base": 10425883.5, "taker_buy_quote": 182731.467124 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01776, "high": 0.01793, "low": 0.01749, "close": 0.01783, "volume": 11582193.1, "close_time": 1774871999999, "quote_volume": 205222.4416, "trades": 2398, "taker_buy_base": 6055354.8, "taker_buy_quote": 107388.644351 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01783, "high": 0.01786, "low": 0.01745, "close": 0.0175, "volume": 12076923.4, "close_time": 1774886399999, "quote_volume": 212861.110923, "trades": 1891, "taker_buy_base": 3944487.9, "taker_buy_quote": 69753.832999 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.01751, "high": 0.01754, "low": 0.01707, "close": 0.01713, "volume": 5422586.0, "close_time": 1774900799999, "quote_volume": 93524.335492, "trades": 1226, "taker_buy_base": 2204102.6, "taker_buy_quote": 38091.428919 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01714, "high": 0.01734, "low": 0.01709, "close": 0.01717, "volume": 5996113.8, "close_time": 1774915199999, "quote_volume": 103209.185237, "trades": 983, "taker_buy_base": 3504820.3, "taker_buy_quote": 60362.450967 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01718, "high": 0.0176, "low": 0.01714, "close": 0.01736, "volume": 6756197.3, "close_time": 1774929599999, "quote_volume": 117601.400731, "trades": 1256, "taker_buy_base": 2298608.8, "taker_buy_quote": 39964.960041 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01737, "high": 0.0174, "low": 0.01722, "close": 0.01733, "volume": 9094606.4, "close_time": 1774943999999, "quote_volume": 157521.295383, "trades": 1162, "taker_buy_base": 5700567.0, "taker_buy_quote": 98758.825504 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01732, "high": 0.01737, "low": 0.01693, "close": 0.01735, "volume": 26509033.1, "close_time": 1774958399999, "quote_volume": 454515.599396, "trades": 4377, "taker_buy_base": 10823804.3, "taker_buy_quote": 185648.056453 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01735, "high": 0.0175, "low": 0.01714, "close": 0.01721, "volume": 14851228.6, "close_time": 1774972799999, "quote_volume": 257120.735979, "trades": 2513, "taker_buy_base": 7498892.3, "taker_buy_quote": 129865.276265 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01721, "high": 0.01755, "low": 0.01716, "close": 0.01736, "volume": 13643419.0, "close_time": 1774987199999, "quote_volume": 236658.06731, "trades": 2142, "taker_buy_base": 5460193.8, "taker_buy_quote": 94764.769095 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01737, "high": 0.01752, "low": 0.01726, "close": 0.01749, "volume": 9002988.5, "close_time": 1775001599999, "quote_volume": 156444.450924, "trades": 1173, "taker_buy_base": 6142488.3, "taker_buy_quote": 106800.121407 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01748, "high": 0.01775, "low": 0.01741, "close": 0.01771, "volume": 12216849.9, "close_time": 1775015999999, "quote_volume": 214669.970509, "trades": 2445, "taker_buy_base": 6318328.1, "taker_buy_quote": 111036.428605 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01772, "high": 0.01809, "low": 0.0177, "close": 0.01803, "volume": 16984091.2, "close_time": 1775030399999, "quote_volume": 304100.707977, "trades": 2980, "taker_buy_base": 8794569.7, "taker_buy_quote": 157397.385826 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01804, "high": 0.01813, "low": 0.01779, "close": 0.0179, "volume": 11677775.4, "close_time": 1775044799999, "quote_volume": 209298.568935, "trades": 1979, "taker_buy_base": 4992848.1, "taker_buy_quote": 89483.488717 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01791, "high": 0.01809, "low": 0.01773, "close": 0.01783, "volume": 22503215.7, "close_time": 1775059199999, "quote_volume": 402023.910095, "trades": 3911, "taker_buy_base": 10974321.2, "taker_buy_quote": 196093.950441 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.01784, "high": 0.01792, "low": 0.0175, "close": 0.01758, "volume": 15130259.2, "close_time": 1775073599999, "quote_volume": 267807.354349, "trades": 3066, "taker_buy_base": 8231557.4, "taker_buy_quote": 145714.881643 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01758, "high": 0.0176, "low": 0.01742, "close": 0.01747, "volume": 5313123.4, "close_time": 1775087999999, "quote_volume": 93062.888957, "trades": 1572, "taker_buy_base": 3486350.6, "taker_buy_quote": 61082.681214 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01747, "high": 0.01774, "low": 0.0168, "close": 0.01688, "volume": 17984401.5, "close_time": 1775102399999, "quote_volume": 310743.164376, "trades": 4545, "taker_buy_base": 8804985.2, "taker_buy_quote": 152396.253076 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01689, "high": 0.01713, "low": 0.01679, "close": 0.01711, "volume": 12083255.7, "close_time": 1775116799999, "quote_volume": 205060.59528, "trades": 1717, "taker_buy_base": 6181483.7, "taker_buy_quote": 104839.963072 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01711, "high": 0.01711, "low": 0.01684, "close": 0.01696, "volume": 13529200.8, "close_time": 1775131199999, "quote_volume": 229517.722887, "trades": 3493, "taker_buy_base": 7100888.4, "taker_buy_quote": 120441.649776 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01695, "high": 0.01707, "low": 0.01674, "close": 0.01697, "volume": 9700737.7, "close_time": 1775145599999, "quote_volume": 164087.336714, "trades": 2728, "taker_buy_base": 4306971.1, "taker_buy_quote": 72890.467614 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01696, "high": 0.01711, "low": 0.0168, "close": 0.01685, "volume": 7134969.9, "close_time": 1775159999999, "quote_volume": 120841.837981, "trades": 1556, "taker_buy_base": 3539450.3, "taker_buy_quote": 59995.481871 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.01684, "high": 0.01695, "low": 0.01676, "close": 0.01688, "volume": 3862691.3, "close_time": 1775174399999, "quote_volume": 65087.48749, "trades": 847, "taker_buy_base": 1525689.8, "taker_buy_quote": 25715.063997 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01689, "high": 0.01698, "low": 0.01674, "close": 0.01697, "volume": 16199501.4, "close_time": 1775188799999, "quote_volume": 273103.849861, "trades": 1499, "taker_buy_base": 8618893.5, "taker_buy_quote": 145290.485674 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01697, "high": 0.01707, "low": 0.01673, "close": 0.01676, "volume": 20095039.5, "close_time": 1775203199999, "quote_volume": 339903.776931, "trades": 1944, "taker_buy_base": 11116026.1, "taker_buy_quote": 187993.863957 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01675, "high": 0.01684, "low": 0.01639, "close": 0.01664, "volume": 34356238.3, "close_time": 1775217599999, "quote_volume": 571838.607177, "trades": 5341, "taker_buy_base": 18179132.6, "taker_buy_quote": 302778.627527 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01664, "high": 0.01671, "low": 0.01597, "close": 0.01604, "volume": 45771290.6, "close_time": 1775231999999, "quote_volume": 748483.400854, "trades": 8701, "taker_buy_base": 21503779.3, "taker_buy_quote": 351581.737197 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01604, "high": 0.01607, "low": 0.01564, "close": 0.0157, "volume": 53494177.1, "close_time": 1775246399999, "quote_volume": 848342.464415, "trades": 10547, "taker_buy_base": 27100304.4, "taker_buy_quote": 430028.729533 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01569, "high": 0.01575, "low": 0.01518, "close": 0.01534, "volume": 60347614.5, "close_time": 1775260799999, "quote_volume": 936342.181102, "trades": 8065, "taker_buy_base": 33750478.1, "taker_buy_quote": 523460.799349 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01533, "high": 0.01535, "low": 0.01433, "close": 0.01467, "volume": 131889480.8, "close_time": 1775275199999, "quote_volume": 1954201.373475, "trades": 10880, "taker_buy_base": 72089473.5, "taker_buy_quote": 1068351.010706 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01464, "high": 0.01526, "low": 0.01395, "close": 0.01526, "volume": 163422870.0, "close_time": 1775289599999, "quote_volume": 2364248.09081, "trades": 22814, "taker_buy_base": 79049887.1, "taker_buy_quote": 1144798.616918 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01527, "high": 0.01552, "low": 0.01502, "close": 0.01502, "volume": 41225398.2, "close_time": 1775303999999, "quote_volume": 629667.080426, "trades": 4663, "taker_buy_base": 20868389.1, "taker_buy_quote": 318851.768313 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01504, "high": 0.01544, "low": 0.01504, "close": 0.01512, "volume": 26627339.8, "close_time": 1775318399999, "quote_volume": 405156.465028, "trades": 3126, "taker_buy_base": 14630107.7, "taker_buy_quote": 222438.134251 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01512, "high": 0.01536, "low": 0.01497, "close": 0.01526, "volume": 39865060.7, "close_time": 1775332799999, "quote_volume": 604641.577016, "trades": 4224, "taker_buy_base": 20282614.7, "taker_buy_quote": 307434.019626 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01526, "high": 0.01569, "low": 0.01524, "close": 0.01537, "volume": 21195722.7, "close_time": 1775347199999, "quote_volume": 327676.635746, "trades": 3061, "taker_buy_base": 9003872.4, "taker_buy_quote": 139264.210281 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01539, "high": 0.01744, "low": 0.01534, "close": 0.01611, "volume": 183315032.4, "close_time": 1775361599999, "quote_volume": 2973564.428597, "trades": 28944, "taker_buy_base": 100531268.1, "taker_buy_quote": 1630415.4377 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01612, "high": 0.01613, "low": 0.01549, "close": 0.0156, "volume": 43861059.2, "close_time": 1775375999999, "quote_volume": 692271.363313, "trades": 5591, "taker_buy_base": 24315039.3, "taker_buy_quote": 383587.640357 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01558, "high": 0.01562, "low": 0.0151, "close": 0.01528, "volume": 25305816.9, "close_time": 1775390399999, "quote_volume": 388210.836902, "trades": 3727, "taker_buy_base": 12325523.9, "taker_buy_quote": 189051.559614 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01527, "high": 0.01528, "low": 0.01482, "close": 0.01497, "volume": 24006852.3, "close_time": 1775404799999, "quote_volume": 359768.39358, "trades": 3545, "taker_buy_base": 12075152.0, "taker_buy_quote": 180975.13681 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01496, "high": 0.01507, "low": 0.0148, "close": 0.01493, "volume": 9802769.4, "close_time": 1775419199999, "quote_volume": 146161.498925, "trades": 1547, "taker_buy_base": 4993949.0, "taker_buy_quote": 74540.302162 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01494, "high": 0.01521, "low": 0.01482, "close": 0.01515, "volume": 13703411.0, "close_time": 1775433599999, "quote_volume": 205508.437804, "trades": 1726, "taker_buy_base": 7424591.2, "taker_buy_quote": 111288.576737 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01516, "high": 0.0154, "low": 0.01505, "close": 0.0152, "volume": 20150437.5, "close_time": 1775447999999, "quote_volume": 306361.244548, "trades": 2706, "taker_buy_base": 7566224.8, "taker_buy_quote": 114981.503139 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01521, "high": 0.01529, "low": 0.01489, "close": 0.01501, "volume": 17033633.9, "close_time": 1775462399999, "quote_volume": 256969.42596, "trades": 2047, "taker_buy_base": 8590272.3, "taker_buy_quote": 129679.927959 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01502, "high": 0.01538, "low": 0.015, "close": 0.01518, "volume": 26261877.2, "close_time": 1775476799999, "quote_volume": 400330.812728, "trades": 2749, "taker_buy_base": 12347102.1, "taker_buy_quote": 188178.328556 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01519, "high": 0.01528, "low": 0.01504, "close": 0.01525, "volume": 18404258.3, "close_time": 1775491199999, "quote_volume": 279232.8387, "trades": 2282, "taker_buy_base": 8747060.8, "taker_buy_quote": 132706.782524 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01525, "high": 0.01532, "low": 0.015, "close": 0.01509, "volume": 11102471.1, "close_time": 1775505599999, "quote_volume": 168128.167305, "trades": 1640, "taker_buy_base": 5176716.6, "taker_buy_quote": 78422.363893 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01508, "high": 0.01511, "low": 0.0148, "close": 0.01492, "volume": 11494598.1, "close_time": 1775519999999, "quote_volume": 171966.823688, "trades": 1922, "taker_buy_base": 5559804.2, "taker_buy_quote": 83255.389979 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01491, "high": 0.01516, "low": 0.01482, "close": 0.01506, "volume": 12009723.2, "close_time": 1775534399999, "quote_volume": 180208.508943, "trades": 2212, "taker_buy_base": 5927881.4, "taker_buy_quote": 88834.675474 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01506, "high": 0.01519, "low": 0.0149, "close": 0.01492, "volume": 11067664.8, "close_time": 1775548799999, "quote_volume": 166275.850565, "trades": 2049, "taker_buy_base": 4427035.7, "taker_buy_quote": 66517.436653 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01491, "high": 0.01513, "low": 0.01487, "close": 0.01488, "volume": 9801457.0, "close_time": 1775563199999, "quote_volume": 147065.467026, "trades": 1843, "taker_buy_base": 4713043.6, "taker_buy_quote": 70732.990943 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01487, "high": 0.01497, "low": 0.01471, "close": 0.01477, "volume": 17775275.6, "close_time": 1775577599999, "quote_volume": 263512.645749, "trades": 2803, "taker_buy_base": 7954060.7, "taker_buy_quote": 117874.710971 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01477, "high": 0.01498, "low": 0.01475, "close": 0.01498, "volume": 9229274.2, "close_time": 1775591999999, "quote_volume": 137049.797633, "trades": 1728, "taker_buy_base": 5264776.0, "taker_buy_quote": 78181.973007 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01499, "high": 0.01601, "low": 0.01494, "close": 0.01594, "volume": 45746121.7, "close_time": 1775606399999, "quote_volume": 714140.63624, "trades": 5940, "taker_buy_base": 24140209.1, "taker_buy_quote": 377810.878069 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01594, "high": 0.016, "low": 0.01543, "close": 0.01551, "volume": 35383466.1, "close_time": 1775620799999, "quote_volume": 552946.939462, "trades": 3088, "taker_buy_base": 14209820.1, "taker_buy_quote": 222188.595179 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01551, "high": 0.01578, "low": 0.01551, "close": 0.01572, "volume": 9728364.1, "close_time": 1775635199999, "quote_volume": 152546.035233, "trades": 1555, "taker_buy_base": 4423822.5, "taker_buy_quote": 69349.362388 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01572, "high": 0.0158, "low": 0.01545, "close": 0.01561, "volume": 11175090.8, "close_time": 1775649599999, "quote_volume": 174946.105699, "trades": 1705, "taker_buy_base": 5640236.4, "taker_buy_quote": 88337.623674 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0156, "high": 0.01567, "low": 0.01509, "close": 0.01525, "volume": 18683755.8, "close_time": 1775663999999, "quote_volume": 286753.172801, "trades": 2579, "taker_buy_base": 7081124.7, "taker_buy_quote": 108840.765531 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01526, "high": 0.01531, "low": 0.01502, "close": 0.01508, "volume": 14064530.3, "close_time": 1775678399999, "quote_volume": 213824.159788, "trades": 1769, "taker_buy_base": 6721311.3, "taker_buy_quote": 102240.45739 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01509, "high": 0.01532, "low": 0.01492, "close": 0.01498, "volume": 13313340.1, "close_time": 1775692799999, "quote_volume": 201475.306053, "trades": 1633, "taker_buy_base": 8240022.5, "taker_buy_quote": 124862.295279 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01499, "high": 0.01505, "low": 0.01482, "close": 0.01487, "volume": 12217430.4, "close_time": 1775707199999, "quote_volume": 182149.442616, "trades": 2280, "taker_buy_base": 5753719.7, "taker_buy_quote": 85809.672439 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01487, "high": 0.01508, "low": 0.01487, "close": 0.01501, "volume": 5691598.3, "close_time": 1775721599999, "quote_volume": 85296.849733, "trades": 1434, "taker_buy_base": 3108844.5, "taker_buy_quote": 46623.346784 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01501, "high": 0.01524, "low": 0.01498, "close": 0.01507, "volume": 12361641.4, "close_time": 1775735999999, "quote_volume": 186697.366985, "trades": 2225, "taker_buy_base": 6465248.3, "taker_buy_quote": 97673.61628 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.01506, "high": 0.01534, "low": 0.01499, "close": 0.01527, "volume": 7770541.0, "close_time": 1775750399999, "quote_volume": 117612.735571, "trades": 1887, "taker_buy_base": 3643959.8, "taker_buy_quote": 55194.5358 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.01527, "high": 0.01534, "low": 0.01505, "close": 0.01528, "volume": 21719206.1, "close_time": 1775764799999, "quote_volume": 330437.844639, "trades": 2259, "taker_buy_base": 10438897.0, "taker_buy_quote": 158854.492208 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01529, "high": 0.01565, "low": 0.01519, "close": 0.01519, "volume": 20045511.2, "close_time": 1775779199999, "quote_volume": 309555.90362, "trades": 2513, "taker_buy_base": 11155793.8, "taker_buy_quote": 172398.182001 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0152, "high": 0.01548, "low": 0.0151, "close": 0.01525, "volume": 13734240.4, "close_time": 1775793599999, "quote_volume": 209782.964827, "trades": 2287, "taker_buy_base": 6827176.7, "taker_buy_quote": 104284.598168 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01525, "high": 0.01549, "low": 0.01518, "close": 0.01521, "volume": 10218660.4, "close_time": 1775807999999, "quote_volume": 156569.456977, "trades": 1785, "taker_buy_base": 3830745.4, "taker_buy_quote": 58772.362382 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.01517, "high": 0.01521, "low": 0.01507, "close": 0.01509, "volume": 5601874.9, "close_time": 1775822399999, "quote_volume": 84882.602497, "trades": 624, "taker_buy_base": 3030957.8, "taker_buy_quote": 45932.656456 } ] }, "1d": { "count": 663, "start_date": "2024-06-17T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.095, "high": 0.295, "low": 0.095, "close": 0.213, "volume": 1558854668.4, "close_time": 1718668799999, "quote_volume": 377910005.96276, "trades": 944869, "taker_buy_base": 754758833.6, "taker_buy_quote": 183342141.84813 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.213, "high": 0.232, "low": 0.186, "close": 0.2202, "volume": 1189119720.3, "close_time": 1718755199999, "quote_volume": 249867271.98777, "trades": 650081, "taker_buy_base": 592056607.2, "taker_buy_quote": 124722780.48531 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.2202, "high": 0.24, "low": 0.2126, "close": 0.2242, "volume": 727374424.1, "close_time": 1718841599999, "quote_volume": 165093294.00809, "trades": 439223, "taker_buy_base": 373405162.0, "taker_buy_quote": 84847642.54544 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.2242, "high": 0.2242, "low": 0.191, "close": 0.1983, "volume": 493478200.9, "close_time": 1718927999999, "quote_volume": 102830988.5776, "trades": 241226, "taker_buy_base": 233582151.5, "taker_buy_quote": 48685071.94192 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.1983, "high": 0.2036, "low": 0.176, "close": 0.1822, "volume": 382766488.9, "close_time": 1719014399999, "quote_volume": 71762765.63459, "trades": 197521, "taker_buy_base": 178626056.0, "taker_buy_quote": 33517518.76237 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.1821, "high": 0.1886, "low": 0.1727, "close": 0.1818, "volume": 254264754.6, "close_time": 1719100799999, "quote_volume": 46213113.234, "trades": 128719, "taker_buy_base": 121865401.8, "taker_buy_quote": 22171787.30106 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.1818, "high": 0.186, "low": 0.1658, "close": 0.1679, "volume": 205578631.8, "close_time": 1719187199999, "quote_volume": 36158155.1059, "trades": 112724, "taker_buy_base": 96419705.4, "taker_buy_quote": 16969273.02111 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.1679, "high": 0.1724, "low": 0.152, "close": 0.1696, "volume": 449034012.5, "close_time": 1719273599999, "quote_volume": 73178414.97086, "trades": 219701, "taker_buy_base": 214243345.0, "taker_buy_quote": 34982477.01667 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.1695, "high": 0.18, "low": 0.1587, "close": 0.1692, "volume": 303982685.4, "close_time": 1719359999999, "quote_volume": 51287826.18687, "trades": 191136, "taker_buy_base": 148926618.2, "taker_buy_quote": 25171679.41894 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.1692, "high": 0.1725, "low": 0.1545, "close": 0.1588, "volume": 192801047.5, "close_time": 1719446399999, "quote_volume": 31428796.48428, "trades": 106741, "taker_buy_base": 93237989.5, "taker_buy_quote": 15202611.71515 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.1588, "high": 0.1647, "low": 0.1501, "close": 0.1611, "volume": 219769661.2, "close_time": 1719532799999, "quote_volume": 34664175.26296, "trades": 119031, "taker_buy_base": 103517915.1, "taker_buy_quote": 16345109.71657 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.161, "high": 0.1724, "low": 0.1563, "close": 0.1577, "volume": 269722076.1, "close_time": 1719619199999, "quote_volume": 43865374.29134, "trades": 151742, "taker_buy_base": 132489580.4, "taker_buy_quote": 21584005.9262 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.1577, "high": 0.172, "low": 0.1568, "close": 0.163, "volume": 198178891.9, "close_time": 1719705599999, "quote_volume": 33061544.48943, "trades": 124855, "taker_buy_base": 97756694.4, "taker_buy_quote": 16314172.58156 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.1629, "high": 0.1849, "low": 0.1585, "close": 0.1772, "volume": 273525100.0, "close_time": 1719791999999, "quote_volume": 47407735.96122, "trades": 155907, "taker_buy_base": 136840212.2, "taker_buy_quote": 23736380.30493 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.1772, "high": 0.1942, "low": 0.1731, "close": 0.1835, "volume": 315501210.0, "close_time": 1719878399999, "quote_volume": 57665094.69991, "trades": 180020, "taker_buy_base": 158548928.4, "taker_buy_quote": 28988924.63153 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.1835, "high": 0.1846, "low": 0.173, "close": 0.1844, "volume": 224214659.8, "close_time": 1719964799999, "quote_volume": 40084671.56738, "trades": 131540, "taker_buy_base": 107108344.1, "taker_buy_quote": 19166446.26918 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.1844, "high": 0.1916, "low": 0.1732, "close": 0.188, "volume": 437615356.4, "close_time": 1720051199999, "quote_volume": 79879156.86276, "trades": 282958, "taker_buy_base": 218457282.1, "taker_buy_quote": 39899781.45472 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.188, "high": 0.1895, "low": 0.1441, "close": 0.1464, "volume": 461059086.4, "close_time": 1720137599999, "quote_volume": 75494849.23053, "trades": 210458, "taker_buy_base": 217839462.9, "taker_buy_quote": 35661520.79122 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.1464, "high": 0.1535, "low": 0.1262, "close": 0.1503, "volume": 521477278.0, "close_time": 1720223999999, "quote_volume": 73708505.85221, "trades": 241375, "taker_buy_base": 257716651.6, "taker_buy_quote": 36488802.81662 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.1503, "high": 0.1708, "low": 0.1488, "close": 0.1652, "volume": 287136122.2, "close_time": 1720310399999, "quote_volume": 46158014.85035, "trades": 159437, "taker_buy_base": 145378222.2, "taker_buy_quote": 23385175.11543 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.1652, "high": 0.1668, "low": 0.1461, "close": 0.1475, "volume": 233324534.8, "close_time": 1720396799999, "quote_volume": 36490571.69399, "trades": 127159, "taker_buy_base": 104218428.9, "taker_buy_quote": 16279452.72988 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.1475, "high": 0.1585, "low": 0.138, "close": 0.1453, "volume": 249813034.8, "close_time": 1720483199999, "quote_volume": 37167544.22476, "trades": 138565, "taker_buy_base": 118145605.3, "taker_buy_quote": 17581237.35901 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.1453, "high": 0.1531, "low": 0.1444, "close": 0.1495, "volume": 175624474.9, "close_time": 1720569599999, "quote_volume": 26282112.64754, "trades": 90428, "taker_buy_base": 84113890.1, "taker_buy_quote": 12594078.12049 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.1494, "high": 0.166, "low": 0.1473, "close": 0.1634, "volume": 203513409.7, "close_time": 1720655999999, "quote_volume": 32450271.30062, "trades": 104350, "taker_buy_base": 97966135.7, "taker_buy_quote": 15614608.04344 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.1633, "high": 0.1741, "low": 0.1513, "close": 0.1531, "volume": 256128773.9, "close_time": 1720742399999, "quote_volume": 41663024.05574, "trades": 136490, "taker_buy_base": 114522279.6, "taker_buy_quote": 18629565.80509 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.1531, "high": 0.1586, "low": 0.1479, "close": 0.1573, "volume": 130935836.4, "close_time": 1720828799999, "quote_volume": 20055467.20664, "trades": 82990, "taker_buy_base": 62482967.2, "taker_buy_quote": 9576457.62275 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.1573, "high": 0.165, "low": 0.1514, "close": 0.1595, "volume": 122697010.8, "close_time": 1720915199999, "quote_volume": 19327567.45246, "trades": 73094, "taker_buy_base": 57089640.0, "taker_buy_quote": 8994951.53223 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.1595, "high": 0.1681, "low": 0.1535, "close": 0.1661, "volume": 124388542.5, "close_time": 1721001599999, "quote_volume": 19816766.62699, "trades": 71564, "taker_buy_base": 62616595.6, "taker_buy_quote": 9983692.17431 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.166, "high": 0.1775, "low": 0.1636, "close": 0.1773, "volume": 181859182.3, "close_time": 1721087999999, "quote_volume": 30793615.28581, "trades": 107896, "taker_buy_base": 93350073.4, "taker_buy_quote": 15813587.42651 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.1773, "high": 0.1774, "low": 0.1635, "close": 0.1723, "volume": 200480836.1, "close_time": 1721174399999, "quote_volume": 34185024.50415, "trades": 112837, "taker_buy_base": 91160969.5, "taker_buy_quote": 15545095.65803 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.1723, "high": 0.1813, "low": 0.165, "close": 0.1667, "volume": 158790598.3, "close_time": 1721260799999, "quote_volume": 27547905.13388, "trades": 108177, "taker_buy_base": 74850675.6, "taker_buy_quote": 12994826.32011 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.1667, "high": 0.1733, "low": 0.1605, "close": 0.1672, "volume": 120750152.5, "close_time": 1721347199999, "quote_volume": 20297004.85219, "trades": 83067, "taker_buy_base": 55798472.7, "taker_buy_quote": 9376769.45346 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.1672, "high": 0.1808, "low": 0.1627, "close": 0.1774, "volume": 195517622.1, "close_time": 1721433599999, "quote_volume": 33826052.36255, "trades": 131922, "taker_buy_base": 94434470.6, "taker_buy_quote": 16348141.7024 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.1775, "high": 0.1944, "low": 0.174, "close": 0.1897, "volume": 216839478.3, "close_time": 1721519999999, "quote_volume": 39850667.56724, "trades": 137045, "taker_buy_base": 106123274.8, "taker_buy_quote": 19539982.18952 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.1896, "high": 0.2034, "low": 0.1817, "close": 0.1983, "volume": 293731568.2, "close_time": 1721606399999, "quote_volume": 57078043.62016, "trades": 214556, "taker_buy_base": 142173299.3, "taker_buy_quote": 27665514.17486 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.1983, "high": 0.2034, "low": 0.1775, "close": 0.1796, "volume": 212728482.8, "close_time": 1721692799999, "quote_volume": 40315920.96723, "trades": 159245, "taker_buy_base": 96174157.0, "taker_buy_quote": 18252383.91716 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.1796, "high": 0.194, "low": 0.175, "close": 0.1811, "volume": 243600325.9, "close_time": 1721779199999, "quote_volume": 45231805.18178, "trades": 181468, "taker_buy_base": 118631757.8, "taker_buy_quote": 22046123.44289 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.181, "high": 0.181, "low": 0.1646, "close": 0.1672, "volume": 147915015.2, "close_time": 1721865599999, "quote_volume": 25733461.88554, "trades": 99198, "taker_buy_base": 66767862.9, "taker_buy_quote": 11630303.24554 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.1672, "high": 0.168, "low": 0.1493, "close": 0.1561, "volume": 210129163.3, "close_time": 1721951999999, "quote_volume": 33132877.5061, "trades": 158255, "taker_buy_base": 98832235.0, "taker_buy_quote": 15589588.22235 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.1561, "high": 0.163, "low": 0.155, "close": 0.1611, "volume": 145044880.9, "close_time": 1722038399999, "quote_volume": 23135652.81368, "trades": 108078, "taker_buy_base": 71117945.7, "taker_buy_quote": 11347754.89571 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.1611, "high": 0.1647, "low": 0.154, "close": 0.1614, "volume": 119067170.0, "close_time": 1722124799999, "quote_volume": 19101825.99353, "trades": 112698, "taker_buy_base": 54704970.5, "taker_buy_quote": 8785087.4936 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.1615, "high": 0.1616, "low": 0.1552, "close": 0.1576, "volume": 63456343.4, "close_time": 1722211199999, "quote_volume": 10028137.32513, "trades": 60066, "taker_buy_base": 29243899.6, "taker_buy_quote": 4622345.23491 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.1576, "high": 0.1638, "low": 0.1533, "close": 0.1554, "volume": 103412095.5, "close_time": 1722297599999, "quote_volume": 16443490.21082, "trades": 88873, "taker_buy_base": 47233188.9, "taker_buy_quote": 7513467.67964 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.1554, "high": 0.1579, "low": 0.145, "close": 0.149, "volume": 74277990.7, "close_time": 1722383999999, "quote_volume": 11364906.53579, "trades": 74399, "taker_buy_base": 34552432.3, "taker_buy_quote": 5290791.0914 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.149, "high": 0.1538, "low": 0.1445, "close": 0.146, "volume": 68051876.1, "close_time": 1722470399999, "quote_volume": 10213320.33606, "trades": 68920, "taker_buy_base": 30181387.5, "taker_buy_quote": 4532000.93873 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.1461, "high": 0.148, "low": 0.1292, "close": 0.1418, "volume": 147792483.1, "close_time": 1722556799999, "quote_volume": 20461657.78255, "trades": 116549, "taker_buy_base": 67868745.0, "taker_buy_quote": 9390102.93135 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.1418, "high": 0.1436, "low": 0.1222, "close": 0.1233, "volume": 179651117.6, "close_time": 1722643199999, "quote_volume": 23657410.90182, "trades": 137560, "taker_buy_base": 81581724.3, "taker_buy_quote": 10748482.24406 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.1232, "high": 0.1242, "low": 0.1103, "close": 0.1145, "volume": 206775657.7, "close_time": 1722729599999, "quote_volume": 24540554.9421, "trades": 142159, "taker_buy_base": 102193956.5, "taker_buy_quote": 12142190.46639 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.1146, "high": 0.1168, "low": 0.1014, "close": 0.1065, "volume": 285731115.3, "close_time": 1722815999999, "quote_volume": 31249892.50926, "trades": 150610, "taker_buy_base": 136101570.9, "taker_buy_quote": 14888366.56645 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.1065, "high": 0.1065, "low": 0.08, "close": 0.0949, "volume": 667858781.2, "close_time": 1722902399999, "quote_volume": 60744650.62093, "trades": 368436, "taker_buy_base": 338952102.7, "taker_buy_quote": 30857985.51085 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.0949, "high": 0.1056, "low": 0.0948, "close": 0.1034, "volume": 190944664.9, "close_time": 1722988799999, "quote_volume": 19314671.05186, "trades": 105827, "taker_buy_base": 90198077.8, "taker_buy_quote": 9126033.11318 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.1033, "high": 0.1077, "low": 0.097, "close": 0.0988, "volume": 148095891.0, "close_time": 1723075199999, "quote_volume": 15192370.90184, "trades": 108978, "taker_buy_base": 63209092.7, "taker_buy_quote": 6493696.15259 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.0988, "high": 0.1198, "low": 0.0959, "close": 0.1181, "volume": 212453250.6, "close_time": 1723161599999, "quote_volume": 23451509.05838, "trades": 136492, "taker_buy_base": 103395989.3, "taker_buy_quote": 11418640.89871 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.118, "high": 0.118, "low": 0.1113, "close": 0.1155, "volume": 89729090.5, "close_time": 1723247999999, "quote_volume": 10268870.95823, "trades": 80070, "taker_buy_base": 43801136.4, "taker_buy_quote": 5016739.48807 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.1155, "high": 0.1224, "low": 0.1131, "close": 0.1173, "volume": 70603547.8, "close_time": 1723334399999, "quote_volume": 8282122.62861, "trades": 60275, "taker_buy_base": 34431553.2, "taker_buy_quote": 4044311.335 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.1173, "high": 0.1211, "low": 0.1081, "close": 0.1087, "volume": 87936561.4, "close_time": 1723420799999, "quote_volume": 10045317.03582, "trades": 71742, "taker_buy_base": 37404124.6, "taker_buy_quote": 4285472.55813 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.1088, "high": 0.1225, "low": 0.1078, "close": 0.1169, "volume": 149472467.6, "close_time": 1723507199999, "quote_volume": 17328047.17309, "trades": 136028, "taker_buy_base": 73893652.7, "taker_buy_quote": 8571210.51762 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.1169, "high": 0.1203, "low": 0.1123, "close": 0.1173, "volume": 99709081.7, "close_time": 1723593599999, "quote_volume": 11585367.97905, "trades": 93014, "taker_buy_base": 46367300.3, "taker_buy_quote": 5387907.73327 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.1172, "high": 0.1181, "low": 0.1094, "close": 0.1115, "volume": 102487537.8, "close_time": 1723679999999, "quote_volume": 11639822.62978, "trades": 89407, "taker_buy_base": 48407792.8, "taker_buy_quote": 5504965.18112 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.1114, "high": 0.1131, "low": 0.1043, "close": 0.1062, "volume": 83786237.3, "close_time": 1723766399999, "quote_volume": 9132801.21233, "trades": 75894, "taker_buy_base": 38607755.8, "taker_buy_quote": 4217256.36095 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.1062, "high": 0.1082, "low": 0.1004, "close": 0.104, "volume": 80969665.8, "close_time": 1723852799999, "quote_volume": 8434616.16063, "trades": 65926, "taker_buy_base": 37308221.4, "taker_buy_quote": 3886501.8596 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.1039, "high": 0.1091, "low": 0.1031, "close": 0.108, "volume": 87662114.2, "close_time": 1723939199999, "quote_volume": 9286932.112, "trades": 55455, "taker_buy_base": 43000508.5, "taker_buy_quote": 4562040.62663 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.1079, "high": 0.114, "low": 0.106, "close": 0.1097, "volume": 83504371.0, "close_time": 1724025599999, "quote_volume": 9160964.68385, "trades": 60005, "taker_buy_base": 39098377.5, "taker_buy_quote": 4292854.73288 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.1098, "high": 0.1126, "low": 0.1058, "close": 0.1123, "volume": 76797447.2, "close_time": 1724111999999, "quote_volume": 8339847.12857, "trades": 66917, "taker_buy_base": 36759549.4, "taker_buy_quote": 3993590.79984 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.1122, "high": 0.1142, "low": 0.107, "close": 0.1107, "volume": 65286758.2, "close_time": 1724198399999, "quote_volume": 7257757.29369, "trades": 61774, "taker_buy_base": 31773901.1, "taker_buy_quote": 3534503.43758 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.1107, "high": 0.1173, "low": 0.1097, "close": 0.1161, "volume": 79204330.2, "close_time": 1724284799999, "quote_volume": 8996191.66896, "trades": 100413, "taker_buy_base": 38341480.1, "taker_buy_quote": 4362082.53722 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.1161, "high": 0.1242, "low": 0.1142, "close": 0.1222, "volume": 154252309.9, "close_time": 1724371199999, "quote_volume": 18519993.34474, "trades": 122032, "taker_buy_base": 82483898.5, "taker_buy_quote": 9914963.78837 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.1222, "high": 0.135, "low": 0.1206, "close": 0.1324, "volume": 114557725.1, "close_time": 1724457599999, "quote_volume": 14421207.71314, "trades": 136928, "taker_buy_base": 55470226.9, "taker_buy_quote": 6991222.0573 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.1325, "high": 0.1361, "low": 0.128, "close": 0.1306, "volume": 111008864.3, "close_time": 1724543999999, "quote_volume": 14639986.25743, "trades": 128615, "taker_buy_base": 49960744.2, "taker_buy_quote": 6595278.62906 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.1307, "high": 0.1348, "low": 0.1231, "close": 0.1298, "volume": 90940690.4, "close_time": 1724630399999, "quote_volume": 11602019.55652, "trades": 133089, "taker_buy_base": 44388315.1, "taker_buy_quote": 5658238.60148 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.1298, "high": 0.1303, "low": 0.1171, "close": 0.1179, "volume": 81798272.8, "close_time": 1724716799999, "quote_volume": 10125500.44997, "trades": 107047, "taker_buy_base": 35750242.2, "taker_buy_quote": 4428652.32139 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.1179, "high": 0.124, "low": 0.1082, "close": 0.112, "volume": 101637504.7, "close_time": 1724803199999, "quote_volume": 11899677.70786, "trades": 119048, "taker_buy_base": 50642546.2, "taker_buy_quote": 5936318.30258 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.112, "high": 0.1127, "low": 0.103, "close": 0.1074, "volume": 138586987.0, "close_time": 1724889599999, "quote_volume": 15065419.2839, "trades": 147332, "taker_buy_base": 68859208.7, "taker_buy_quote": 7481747.30374 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.1073, "high": 0.1162, "low": 0.1073, "close": 0.1085, "volume": 74997781.6, "close_time": 1724975999999, "quote_volume": 8370007.93754, "trades": 73862, "taker_buy_base": 36953521.7, "taker_buy_quote": 4129128.32599 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.1085, "high": 0.11, "low": 0.1022, "close": 0.1076, "volume": 89059152.4, "close_time": 1725062399999, "quote_volume": 9516114.3257, "trades": 63989, "taker_buy_base": 42247064.7, "taker_buy_quote": 4514605.41402 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.1076, "high": 0.1089, "low": 0.1028, "close": 0.1041, "volume": 50889725.5, "close_time": 1725148799999, "quote_volume": 5377247.59609, "trades": 34855, "taker_buy_base": 24624788.3, "taker_buy_quote": 2606154.07426 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.1041, "high": 0.105, "low": 0.0974, "close": 0.0986, "volume": 65543649.9, "close_time": 1725235199999, "quote_volume": 6677785.31073, "trades": 51698, "taker_buy_base": 29314817.5, "taker_buy_quote": 2985039.94541 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.0985, "high": 0.1074, "low": 0.0979, "close": 0.1065, "volume": 73291515.6, "close_time": 1725321599999, "quote_volume": 7496512.88226, "trades": 75429, "taker_buy_base": 38921858.8, "taker_buy_quote": 3988742.19504 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.1066, "high": 0.1085, "low": 0.0982, "close": 0.0985, "volume": 75439263.0, "close_time": 1725407999999, "quote_volume": 7752463.00153, "trades": 89424, "taker_buy_base": 33351030.5, "taker_buy_quote": 3423570.88427 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.0984, "high": 0.1056, "low": 0.0923, "close": 0.1026, "volume": 99567317.5, "close_time": 1725494399999, "quote_volume": 9861316.11646, "trades": 124315, "taker_buy_base": 50156176.7, "taker_buy_quote": 4972539.23113 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.1026, "high": 0.1043, "low": 0.0994, "close": 0.1005, "volume": 97642366.4, "close_time": 1725580799999, "quote_volume": 9916158.30888, "trades": 95086, "taker_buy_base": 47651872.9, "taker_buy_quote": 4843288.56645 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.1005, "high": 0.1096, "low": 0.0946, "close": 0.099, "volume": 162161948.5, "close_time": 1725667199999, "quote_volume": 16369666.83909, "trades": 82172, "taker_buy_base": 81263677.9, "taker_buy_quote": 8213194.12982 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.099, "high": 0.1058, "low": 0.098, "close": 0.1014, "volume": 64239908.1, "close_time": 1725753599999, "quote_volume": 6590814.51998, "trades": 37107, "taker_buy_base": 32053699.2, "taker_buy_quote": 3291531.87473 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.1014, "high": 0.1074, "low": 0.1005, "close": 0.1048, "volume": 72215286.4, "close_time": 1725839999999, "quote_volume": 7487779.77179, "trades": 38670, "taker_buy_base": 36937940.0, "taker_buy_quote": 3830146.82952 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.1049, "high": 0.1143, "low": 0.1037, "close": 0.1121, "volume": 81177964.5, "close_time": 1725926399999, "quote_volume": 8827205.13717, "trades": 44364, "taker_buy_base": 40556306.5, "taker_buy_quote": 4405055.27355 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.1121, "high": 0.1131, "low": 0.1082, "close": 0.111, "volume": 72599325.1, "close_time": 1726012799999, "quote_volume": 8014323.84204, "trades": 39671, "taker_buy_base": 35443307.8, "taker_buy_quote": 3914926.84492 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.111, "high": 0.1112, "low": 0.105, "close": 0.1078, "volume": 80656442.3, "close_time": 1726099199999, "quote_volume": 8722104.75882, "trades": 62017, "taker_buy_base": 37440701.2, "taker_buy_quote": 4053498.5342 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.1079, "high": 0.1152, "low": 0.1078, "close": 0.1145, "volume": 102078218.6, "close_time": 1726185599999, "quote_volume": 11425254.42256, "trades": 102386, "taker_buy_base": 52217391.3, "taker_buy_quote": 5847189.64048 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.1145, "high": 0.1194, "low": 0.1121, "close": 0.1187, "volume": 91749069.4, "close_time": 1726271999999, "quote_volume": 10640736.72263, "trades": 91757, "taker_buy_base": 48625011.1, "taker_buy_quote": 5637590.88375 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.1188, "high": 0.1193, "low": 0.1131, "close": 0.1159, "volume": 51710954.3, "close_time": 1726358399999, "quote_volume": 5993454.06466, "trades": 52517, "taker_buy_base": 22927853.7, "taker_buy_quote": 2655717.4827 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.1158, "high": 0.117, "low": 0.1081, "close": 0.1091, "volume": 58034531.0, "close_time": 1726444799999, "quote_volume": 6549119.66285, "trades": 63919, "taker_buy_base": 24872931.4, "taker_buy_quote": 2805199.11044 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.109, "high": 0.1118, "low": 0.1052, "close": 0.1066, "volume": 80171514.1, "close_time": 1726531199999, "quote_volume": 8678296.66403, "trades": 75085, "taker_buy_base": 39305240.1, "taker_buy_quote": 4257187.92007 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.1066, "high": 0.114, "low": 0.1052, "close": 0.1112, "volume": 85391896.8, "close_time": 1726617599999, "quote_volume": 9396079.88647, "trades": 72126, "taker_buy_base": 41460354.6, "taker_buy_quote": 4569533.73414 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.1112, "high": 0.1179, "low": 0.1063, "close": 0.1177, "volume": 108258245.5, "close_time": 1726703999999, "quote_volume": 12108651.85704, "trades": 69405, "taker_buy_base": 52857750.7, "taker_buy_quote": 5916757.60308 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.1178, "high": 0.1263, "low": 0.1174, "close": 0.1226, "volume": 132703284.1, "close_time": 1726790399999, "quote_volume": 16266295.08486, "trades": 64808, "taker_buy_base": 65839669.7, "taker_buy_quote": 8071648.69225 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.1227, "high": 0.13, "low": 0.1191, "close": 0.1218, "volume": 116491555.7, "close_time": 1726876799999, "quote_volume": 14439344.96689, "trades": 76050, "taker_buy_base": 56868006.0, "taker_buy_quote": 7062566.34506 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.1218, "high": 0.1284, "low": 0.1169, "close": 0.1282, "volume": 77647572.7, "close_time": 1726963199999, "quote_volume": 9445656.75503, "trades": 52441, "taker_buy_base": 38680629.5, "taker_buy_quote": 4704609.14845 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.1283, "high": 0.1287, "low": 0.1168, "close": 0.1222, "volume": 79248926.1, "close_time": 1727049599999, "quote_volume": 9660453.14558, "trades": 63791, "taker_buy_base": 38552452.0, "taker_buy_quote": 4701421.76687 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.1222, "high": 0.1276, "low": 0.1193, "close": 0.1251, "volume": 112642943.7, "close_time": 1727135999999, "quote_volume": 14100160.87233, "trades": 90494, "taker_buy_base": 53905818.5, "taker_buy_quote": 6750484.75723 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.1252, "high": 0.136, "low": 0.1207, "close": 0.1339, "volume": 170754947.6, "close_time": 1727222399999, "quote_volume": 21687856.40829, "trades": 94677, "taker_buy_base": 85127912.1, "taker_buy_quote": 10821505.95647 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.134, "high": 0.1413, "low": 0.1291, "close": 0.1312, "volume": 181042777.5, "close_time": 1727308799999, "quote_volume": 24494065.46815, "trades": 94497, "taker_buy_base": 87498419.5, "taker_buy_quote": 11847412.7259 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.1313, "high": 0.1456, "low": 0.1289, "close": 0.1432, "volume": 165016720.3, "close_time": 1727395199999, "quote_volume": 23076544.86841, "trades": 83778, "taker_buy_base": 85018731.2, "taker_buy_quote": 11889677.88671 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.1431, "high": 0.1535, "low": 0.1423, "close": 0.1511, "volume": 110383913.9, "close_time": 1727481599999, "quote_volume": 16368850.65735, "trades": 104927, "taker_buy_base": 54227018.7, "taker_buy_quote": 8048597.23508 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.1512, "high": 0.1539, "low": 0.1415, "close": 0.1452, "volume": 97514550.6, "close_time": 1727567999999, "quote_volume": 14281315.7378, "trades": 80764, "taker_buy_base": 44888152.8, "taker_buy_quote": 6577814.57731 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.1453, "high": 0.1509, "low": 0.1373, "close": 0.1464, "volume": 104574355.8, "close_time": 1727654399999, "quote_volume": 15007368.89807, "trades": 88730, "taker_buy_base": 51159021.7, "taker_buy_quote": 7346127.45467 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.1464, "high": 0.1481, "low": 0.1345, "close": 0.1363, "volume": 145814078.6, "close_time": 1727740799999, "quote_volume": 20658352.50188, "trades": 96478, "taker_buy_base": 69653217.6, "taker_buy_quote": 9875281.8855 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.1363, "high": 0.1429, "low": 0.1169, "close": 0.1217, "volume": 220508805.6, "close_time": 1727827199999, "quote_volume": 28412908.31846, "trades": 155218, "taker_buy_base": 102641465.6, "taker_buy_quote": 13218557.52253 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.1217, "high": 0.1348, "low": 0.1213, "close": 0.1237, "volume": 178353145.3, "close_time": 1727913599999, "quote_volume": 22839385.06849, "trades": 135289, "taker_buy_base": 84464381.9, "taker_buy_quote": 10833112.17148 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.1237, "high": 0.1301, "low": 0.115, "close": 0.119, "volume": 156400897.6, "close_time": 1727999999999, "quote_volume": 19167565.85617, "trades": 115958, "taker_buy_base": 75333169.9, "taker_buy_quote": 9245487.38774 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.119, "high": 0.1294, "low": 0.1182, "close": 0.1273, "volume": 143828943.6, "close_time": 1728086399999, "quote_volume": 17909359.35382, "trades": 94642, "taker_buy_base": 72319422.5, "taker_buy_quote": 9006638.77381 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.1274, "high": 0.1322, "low": 0.1222, "close": 0.1244, "volume": 89542597.9, "close_time": 1728172799999, "quote_volume": 11428952.35361, "trades": 65217, "taker_buy_base": 40622373.6, "taker_buy_quote": 5187798.68873 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.1244, "high": 0.1307, "low": 0.1239, "close": 0.1289, "volume": 69275898.0, "close_time": 1728259199999, "quote_volume": 8799945.7262, "trades": 68179, "taker_buy_base": 31981312.2, "taker_buy_quote": 4062795.11414 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.129, "high": 0.1365, "low": 0.1269, "close": 0.131, "volume": 179554248.4, "close_time": 1728345599999, "quote_volume": 23751277.2869, "trades": 117739, "taker_buy_base": 90260785.6, "taker_buy_quote": 11943442.80686 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.1311, "high": 0.1342, "low": 0.1251, "close": 0.1272, "volume": 105048486.5, "close_time": 1728431999999, "quote_volume": 13525768.1042, "trades": 72474, "taker_buy_base": 51946197.5, "taker_buy_quote": 6692809.15389 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.1271, "high": 0.1298, "low": 0.1184, "close": 0.1203, "volume": 82820428.1, "close_time": 1728518399999, "quote_volume": 10271581.89585, "trades": 51533, "taker_buy_base": 38760583.7, "taker_buy_quote": 4808502.507 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.1202, "high": 0.1261, "low": 0.1166, "close": 0.1259, "volume": 106205791.4, "close_time": 1728604799999, "quote_volume": 12841170.05796, "trades": 61150, "taker_buy_base": 49223700.4, "taker_buy_quote": 5958020.15854 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.1258, "high": 0.1334, "low": 0.1249, "close": 0.1312, "volume": 91059237.2, "close_time": 1728691199999, "quote_volume": 11797951.83558, "trades": 60583, "taker_buy_base": 44115278.8, "taker_buy_quote": 5712937.64441 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.1312, "high": 0.1371, "low": 0.1296, "close": 0.1327, "volume": 58381848.8, "close_time": 1728777599999, "quote_volume": 7801588.50078, "trades": 45179, "taker_buy_base": 28336928.3, "taker_buy_quote": 3789753.54782 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.1328, "high": 0.1336, "low": 0.1251, "close": 0.1301, "volume": 99972150.3, "close_time": 1728863999999, "quote_volume": 12883088.91453, "trades": 66005, "taker_buy_base": 46483089.1, "taker_buy_quote": 5990247.11728 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.1301, "high": 0.1405, "low": 0.1286, "close": 0.1385, "volume": 106538630.0, "close_time": 1728950399999, "quote_volume": 14449236.3678, "trades": 82439, "taker_buy_base": 53137498.7, "taker_buy_quote": 7208098.85584 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.1385, "high": 0.1394, "low": 0.1296, "close": 0.1336, "volume": 124302804.3, "close_time": 1729036799999, "quote_volume": 16667677.40666, "trades": 102437, "taker_buy_base": 60576889.3, "taker_buy_quote": 8126706.43913 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.1336, "high": 0.1342, "low": 0.1264, "close": 0.1298, "volume": 77631033.2, "close_time": 1729123199999, "quote_volume": 10129653.3969, "trades": 72465, "taker_buy_base": 37158728.7, "taker_buy_quote": 4849595.84033 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.1299, "high": 0.1314, "low": 0.1236, "close": 0.1262, "volume": 62368126.3, "close_time": 1729209599999, "quote_volume": 7934755.73985, "trades": 60012, "taker_buy_base": 29923173.3, "taker_buy_quote": 3803477.5509 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.1261, "high": 0.1361, "low": 0.1254, "close": 0.135, "volume": 84423363.9, "close_time": 1729295999999, "quote_volume": 11107000.86788, "trades": 72385, "taker_buy_base": 43379896.2, "taker_buy_quote": 5705186.43211 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.1351, "high": 0.1455, "low": 0.1319, "close": 0.1428, "volume": 115096373.4, "close_time": 1729382399999, "quote_volume": 15951514.92803, "trades": 92849, "taker_buy_base": 59995702.3, "taker_buy_quote": 8323591.39507 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.1429, "high": 0.1538, "low": 0.1391, "close": 0.1489, "volume": 154687417.7, "close_time": 1729468799999, "quote_volume": 22656806.90609, "trades": 129176, "taker_buy_base": 74598205.6, "taker_buy_quote": 10941684.19727 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.1489, "high": 0.1512, "low": 0.1409, "close": 0.1426, "volume": 82136845.2, "close_time": 1729555199999, "quote_volume": 11865378.41397, "trades": 67970, "taker_buy_base": 38407589.8, "taker_buy_quote": 5550021.06384 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.1426, "high": 0.1518, "low": 0.1404, "close": 0.145, "volume": 139762453.2, "close_time": 1729641599999, "quote_volume": 20421628.86041, "trades": 97641, "taker_buy_base": 68670827.6, "taker_buy_quote": 10036832.43178 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.145, "high": 0.146, "low": 0.1326, "close": 0.1365, "volume": 95350664.9, "close_time": 1729727999999, "quote_volume": 13198082.58753, "trades": 67007, "taker_buy_base": 43048486.7, "taker_buy_quote": 5957579.16229 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.1364, "high": 0.1423, "low": 0.1353, "close": 0.1369, "volume": 59331505.2, "close_time": 1729814399999, "quote_volume": 8239721.05323, "trades": 48130, "taker_buy_base": 26939194.6, "taker_buy_quote": 3742555.24425 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.1369, "high": 0.1389, "low": 0.1202, "close": 0.1261, "volume": 102682118.6, "close_time": 1729900799999, "quote_volume": 13569717.54309, "trades": 62969, "taker_buy_base": 48011914.7, "taker_buy_quote": 6349268.19966 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.1261, "high": 0.133, "low": 0.1238, "close": 0.1297, "volume": 77852945.3, "close_time": 1729987199999, "quote_volume": 10035396.48666, "trades": 51552, "taker_buy_base": 39107635.8, "taker_buy_quote": 5042895.06696 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.1297, "high": 0.1314, "low": 0.1261, "close": 0.1292, "volume": 45308185.6, "close_time": 1730073599999, "quote_volume": 5834342.60816, "trades": 38155, "taker_buy_base": 22142753.3, "taker_buy_quote": 2853846.49069 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.1293, "high": 0.1334, "low": 0.1231, "close": 0.1312, "volume": 99989374.2, "close_time": 1730159999999, "quote_volume": 12743793.4471, "trades": 71232, "taker_buy_base": 47007069.3, "taker_buy_quote": 5997198.86251 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.1313, "high": 0.1398, "low": 0.1307, "close": 0.137, "volume": 93409744.2, "close_time": 1730246399999, "quote_volume": 12619520.46387, "trades": 63550, "taker_buy_base": 47871965.0, "taker_buy_quote": 6474129.9039 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.1371, "high": 0.1457, "low": 0.1336, "close": 0.1401, "volume": 100809606.9, "close_time": 1730332799999, "quote_volume": 14177240.14786, "trades": 70310, "taker_buy_base": 52516341.8, "taker_buy_quote": 7385345.91252 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.1401, "high": 0.1413, "low": 0.1287, "close": 0.13, "volume": 74228674.3, "close_time": 1730419199999, "quote_volume": 9909299.1396, "trades": 51731, "taker_buy_base": 33158454.0, "taker_buy_quote": 4428356.09013 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.1299, "high": 0.1347, "low": 0.126, "close": 0.1299, "volume": 67242723.7, "close_time": 1730505599999, "quote_volume": 8718841.91292, "trades": 53166, "taker_buy_base": 34709562.0, "taker_buy_quote": 4504597.34242 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.1299, "high": 0.1319, "low": 0.124, "close": 0.1257, "volume": 33322229.1, "close_time": 1730591999999, "quote_volume": 4243056.43808, "trades": 36725, "taker_buy_base": 15085441.7, "taker_buy_quote": 1921845.74375 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.1257, "high": 0.1265, "low": 0.1149, "close": 0.1199, "volume": 84821521.6, "close_time": 1730678399999, "quote_volume": 10173977.30143, "trades": 71127, "taker_buy_base": 38239623.6, "taker_buy_quote": 4582491.73488 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.1199, "high": 0.1228, "low": 0.1117, "close": 0.1155, "volume": 57889337.5, "close_time": 1730764799999, "quote_volume": 6840856.50137, "trades": 45961, "taker_buy_base": 27523919.9, "taker_buy_quote": 3256253.36397 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.1155, "high": 0.1229, "low": 0.1154, "close": 0.1204, "volume": 62519286.0, "close_time": 1730851199999, "quote_volume": 7472198.35852, "trades": 48350, "taker_buy_base": 29565532.7, "taker_buy_quote": 3531765.99088 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.1204, "high": 0.1397, "low": 0.1203, "close": 0.1381, "volume": 143790036.6, "close_time": 1730937599999, "quote_volume": 18715997.17326, "trades": 84987, "taker_buy_base": 71874155.1, "taker_buy_quote": 9364139.36036 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.1381, "high": 0.1465, "low": 0.1355, "close": 0.1399, "volume": 99497351.4, "close_time": 1731023999999, "quote_volume": 14001748.7115, "trades": 67350, "taker_buy_base": 48224256.0, "taker_buy_quote": 6787500.31648 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.1399, "high": 0.1427, "low": 0.1328, "close": 0.1374, "volume": 79800701.1, "close_time": 1731110399999, "quote_volume": 10953381.73098, "trades": 55562, "taker_buy_base": 39032156.0, "taker_buy_quote": 5362586.10095 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.1375, "high": 0.147, "low": 0.1344, "close": 0.1451, "volume": 81949425.7, "close_time": 1731196799999, "quote_volume": 11571893.96559, "trades": 65885, "taker_buy_base": 40990098.8, "taker_buy_quote": 5788930.45822 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.1451, "high": 0.1554, "low": 0.1392, "close": 0.1481, "volume": 191807738.6, "close_time": 1731283199999, "quote_volume": 28438475.90228, "trades": 120511, "taker_buy_base": 94533972.6, "taker_buy_quote": 14035447.86465 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.1482, "high": 0.1555, "low": 0.1418, "close": 0.155, "volume": 240284769.4, "close_time": 1731369599999, "quote_volume": 35450877.35109, "trades": 130597, "taker_buy_base": 120893367.0, "taker_buy_quote": 17851182.60493 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.1551, "high": 0.1646, "low": 0.1406, "close": 0.1565, "volume": 339904802.2, "close_time": 1731455999999, "quote_volume": 51849962.98553, "trades": 197413, "taker_buy_base": 168723587.9, "taker_buy_quote": 25794299.99681 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.1565, "high": 0.1586, "low": 0.1395, "close": 0.145, "volume": 246836720.9, "close_time": 1731542399999, "quote_volume": 36743751.25695, "trades": 142744, "taker_buy_base": 114481232.1, "taker_buy_quote": 17037814.23633 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.1451, "high": 0.1519, "low": 0.1336, "close": 0.1362, "volume": 156004212.7, "close_time": 1731628799999, "quote_volume": 22286482.95796, "trades": 84525, "taker_buy_base": 76062403.4, "taker_buy_quote": 10858096.64363 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.1361, "high": 0.1454, "low": 0.1309, "close": 0.1441, "volume": 91365356.3, "close_time": 1731715199999, "quote_volume": 12578010.65269, "trades": 46457, "taker_buy_base": 44726148.6, "taker_buy_quote": 6165439.64894 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.1441, "high": 0.1515, "low": 0.1421, "close": 0.1507, "volume": 98120791.9, "close_time": 1731801599999, "quote_volume": 14389157.32461, "trades": 57766, "taker_buy_base": 45654080.6, "taker_buy_quote": 6702269.64148 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.1506, "high": 0.1527, "low": 0.1419, "close": 0.1452, "volume": 117785958.9, "close_time": 1731887999999, "quote_volume": 17337281.77515, "trades": 77063, "taker_buy_base": 59032667.6, "taker_buy_quote": 8690276.82636 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.1453, "high": 0.1549, "low": 0.1439, "close": 0.1543, "volume": 121450671.1, "close_time": 1731974399999, "quote_volume": 18245311.80544, "trades": 89828, "taker_buy_base": 57589025.4, "taker_buy_quote": 8653171.10681 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.1544, "high": 0.1558, "low": 0.141, "close": 0.1443, "volume": 84865773.9, "close_time": 1732060799999, "quote_volume": 12556523.47113, "trades": 76631, "taker_buy_base": 40574474.1, "taker_buy_quote": 5996737.31013 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.1443, "high": 0.1446, "low": 0.1324, "close": 0.1343, "volume": 101501589.6, "close_time": 1732147199999, "quote_volume": 14142960.93197, "trades": 88350, "taker_buy_base": 51979362.6, "taker_buy_quote": 7246175.31528 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.1343, "high": 0.1522, "low": 0.1301, "close": 0.1489, "volume": 164491335.2, "close_time": 1732233599999, "quote_volume": 23679261.06161, "trades": 177535, "taker_buy_base": 85350538.2, "taker_buy_quote": 12287016.08202 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.149, "high": 0.1599, "low": 0.1454, "close": 0.1557, "volume": 195012720.2, "close_time": 1732319999999, "quote_volume": 29782419.40478, "trades": 223386, "taker_buy_base": 94446208.5, "taker_buy_quote": 14434119.19083 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.1557, "high": 0.1717, "low": 0.1483, "close": 0.1659, "volume": 208693089.7, "close_time": 1732406399999, "quote_volume": 34242088.66549, "trades": 251090, "taker_buy_base": 103758774.8, "taker_buy_quote": 17051031.6546 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.1659, "high": 0.1756, "low": 0.1525, "close": 0.1741, "volume": 159207185.8, "close_time": 1732492799999, "quote_volume": 26347668.90053, "trades": 167153, "taker_buy_base": 74910623.7, "taker_buy_quote": 12398800.83924 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.1743, "high": 0.18, "low": 0.1655, "close": 0.1727, "volume": 140685463.4, "close_time": 1732579199999, "quote_volume": 24403713.07367, "trades": 121825, "taker_buy_base": 69078431.6, "taker_buy_quote": 12001126.02239 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.1727, "high": 0.1766, "low": 0.1552, "close": 0.1649, "volume": 148941920.5, "close_time": 1732665599999, "quote_volume": 24426739.06774, "trades": 95616, "taker_buy_base": 72310807.1, "taker_buy_quote": 11847158.17325 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.1649, "high": 0.1838, "low": 0.1616, "close": 0.1817, "volume": 118116697.5, "close_time": 1732751999999, "quote_volume": 20221990.902, "trades": 74278, "taker_buy_base": 61454154.5, "taker_buy_quote": 10535055.80009 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.1817, "high": 0.1874, "low": 0.1758, "close": 0.1798, "volume": 113030061.9, "close_time": 1732838399999, "quote_volume": 20492749.50842, "trades": 71208, "taker_buy_base": 55819035.9, "taker_buy_quote": 10130451.45935 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.1798, "high": 0.19, "low": 0.1764, "close": 0.1868, "volume": 77279771.9, "close_time": 1732924799999, "quote_volume": 14108544.97318, "trades": 62887, "taker_buy_base": 35281264.9, "taker_buy_quote": 6457252.55886 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.187, "high": 0.1935, "low": 0.1835, "close": 0.1897, "volume": 79272228.3, "close_time": 1733011199999, "quote_volume": 14979715.31078, "trades": 57441, "taker_buy_base": 39497108.2, "taker_buy_quote": 7467981.4135 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.1898, "high": 0.2314, "low": 0.1852, "close": 0.2158, "volume": 397264265.2, "close_time": 1733097599999, "quote_volume": 84990231.79525, "trades": 292376, "taker_buy_base": 207357714.2, "taker_buy_quote": 44374460.60984 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.2159, "high": 0.2286, "low": 0.2048, "close": 0.227, "volume": 214531862.2, "close_time": 1733183999999, "quote_volume": 46327556.42313, "trades": 179214, "taker_buy_base": 101053485.1, "taker_buy_quote": 21857618.14013 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.227, "high": 0.2347, "low": 0.2018, "close": 0.225, "volume": 200173680.2, "close_time": 1733270399999, "quote_volume": 44010432.29804, "trades": 138548, "taker_buy_base": 94798812.8, "taker_buy_quote": 20858835.95231 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.225, "high": 0.2391, "low": 0.2203, "close": 0.2251, "volume": 192866953.0, "close_time": 1733356799999, "quote_volume": 44491394.89246, "trades": 133265, "taker_buy_base": 96209274.0, "taker_buy_quote": 22207880.39669 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.2252, "high": 0.2369, "low": 0.2112, "close": 0.2282, "volume": 173660429.7, "close_time": 1733443199999, "quote_volume": 39532823.4398, "trades": 115959, "taker_buy_base": 85741096.0, "taker_buy_quote": 19525558.13562 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.2283, "high": 0.2652, "low": 0.226, "close": 0.2568, "volume": 255416781.2, "close_time": 1733529599999, "quote_volume": 64647344.30937, "trades": 198790, "taker_buy_base": 129159301.1, "taker_buy_quote": 32676572.97629 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.2568, "high": 0.2727, "low": 0.2533, "close": 0.2618, "volume": 113247989.2, "close_time": 1733615999999, "quote_volume": 29874952.51476, "trades": 184055, "taker_buy_base": 53209657.8, "taker_buy_quote": 14040419.5292 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.2619, "high": 0.2628, "low": 0.2457, "close": 0.2554, "volume": 88516106.8, "close_time": 1733702399999, "quote_volume": 22388454.76078, "trades": 147904, "taker_buy_base": 44852409.2, "taker_buy_quote": 11346575.62414 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.2554, "high": 0.2555, "low": 0.18, "close": 0.2087, "volume": 298687439.6, "close_time": 1733788799999, "quote_volume": 66342310.4215, "trades": 397942, "taker_buy_base": 146785953.5, "taker_buy_quote": 32521072.09899 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.2087, "high": 0.2275, "low": 0.1982, "close": 0.2166, "volume": 248058749.9, "close_time": 1733875199999, "quote_volume": 52678147.91589, "trades": 231331, "taker_buy_base": 121089717.0, "taker_buy_quote": 25753639.82875 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.2166, "high": 0.2458, "low": 0.2091, "close": 0.2377, "volume": 140561980.1, "close_time": 1733961599999, "quote_volume": 32329301.55497, "trades": 108769, "taker_buy_base": 68928315.7, "taker_buy_quote": 15842456.18427 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.2377, "high": 0.2469, "low": 0.229, "close": 0.2341, "volume": 114981421.3, "close_time": 1734047999999, "quote_volume": 27516211.69526, "trades": 93204, "taker_buy_base": 56613275.9, "taker_buy_quote": 13561736.03238 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.2341, "high": 0.2388, "low": 0.2264, "close": 0.2325, "volume": 72201989.3, "close_time": 1734134399999, "quote_volume": 16719398.00131, "trades": 64154, "taker_buy_base": 35319206.3, "taker_buy_quote": 8181026.12997 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.2326, "high": 0.2365, "low": 0.2162, "close": 0.2246, "volume": 64035601.1, "close_time": 1734220799999, "quote_volume": 14379427.90491, "trades": 58533, "taker_buy_base": 29586011.0, "taker_buy_quote": 6649781.03395 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.2246, "high": 0.2333, "low": 0.2156, "close": 0.2322, "volume": 72047600.2, "close_time": 1734307199999, "quote_volume": 16262270.77033, "trades": 69012, "taker_buy_base": 34973888.3, "taker_buy_quote": 7904974.01915 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.2322, "high": 0.2427, "low": 0.2128, "close": 0.2238, "volume": 124003211.8, "close_time": 1734393599999, "quote_volume": 27970610.75929, "trades": 118377, "taker_buy_base": 61560438.2, "taker_buy_quote": 13881983.94247 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.2239, "high": 0.2253, "low": 0.2071, "close": 0.2095, "volume": 80860153.0, "close_time": 1734479999999, "quote_volume": 17564896.4236, "trades": 86825, "taker_buy_base": 38460813.0, "taker_buy_quote": 8355129.40039 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.2096, "high": 0.2158, "low": 0.19, "close": 0.1982, "volume": 164028260.0, "close_time": 1734566399999, "quote_volume": 33757025.2989, "trades": 159135, "taker_buy_base": 81072694.7, "taker_buy_quote": 16709463.45229 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.1981, "high": 0.2063, "low": 0.1661, "close": 0.1756, "volume": 302164751.8, "close_time": 1734652799999, "quote_volume": 55772735.18286, "trades": 261427, "taker_buy_base": 139443190.6, "taker_buy_quote": 25747773.63193 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.1757, "high": 0.1907, "low": 0.1505, "close": 0.1885, "volume": 301589762.7, "close_time": 1734739199999, "quote_volume": 50666659.04821, "trades": 162723, "taker_buy_base": 148124428.0, "taker_buy_quote": 24958237.73415 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.1884, "high": 0.1988, "low": 0.1687, "close": 0.1719, "volume": 137820126.9, "close_time": 1734825599999, "quote_volume": 25148596.21881, "trades": 112240, "taker_buy_base": 63412513.5, "taker_buy_quote": 11554955.73973 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.172, "high": 0.178, "low": 0.1659, "close": 0.1743, "volume": 115700994.9, "close_time": 1734911999999, "quote_volume": 19930771.539, "trades": 88399, "taker_buy_base": 53811358.8, "taker_buy_quote": 9280543.54775 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.1744, "high": 0.2051, "low": 0.1695, "close": 0.2004, "volume": 153055217.0, "close_time": 1734998399999, "quote_volume": 28217712.30526, "trades": 122911, "taker_buy_base": 80435845.4, "taker_buy_quote": 14837355.5676 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.2004, "high": 0.2122, "low": 0.1933, "close": 0.2052, "volume": 99744630.9, "close_time": 1735084799999, "quote_volume": 20258480.56508, "trades": 83921, "taker_buy_base": 49303033.8, "taker_buy_quote": 10017483.07228 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.2053, "high": 0.2175, "low": 0.2016, "close": 0.2121, "volume": 73198539.8, "close_time": 1735171199999, "quote_volume": 15313416.90477, "trades": 70616, "taker_buy_base": 35226230.2, "taker_buy_quote": 7377506.98057 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.2121, "high": 0.2157, "low": 0.1906, "close": 0.1935, "volume": 99577212.2, "close_time": 1735257599999, "quote_volume": 19869554.01413, "trades": 91334, "taker_buy_base": 47726035.4, "taker_buy_quote": 9516590.63525 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.1936, "high": 0.2085, "low": 0.1906, "close": 0.1926, "volume": 100150814.0, "close_time": 1735343999999, "quote_volume": 19794035.2051, "trades": 116330, "taker_buy_base": 52234118.4, "taker_buy_quote": 10333685.07365 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.1926, "high": 0.2082, "low": 0.1872, "close": 0.2018, "volume": 103833922.5, "close_time": 1735430399999, "quote_volume": 20437321.46123, "trades": 85640, "taker_buy_base": 49964456.4, "taker_buy_quote": 9826409.5871 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.2019, "high": 0.2028, "low": 0.1885, "close": 0.1915, "volume": 75733885.2, "close_time": 1735516799999, "quote_volume": 14647248.69375, "trades": 91287, "taker_buy_base": 34382764.0, "taker_buy_quote": 6635044.46652 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.1914, "high": 0.2014, "low": 0.1872, "close": 0.1917, "volume": 116082141.0, "close_time": 1735603199999, "quote_volume": 22493280.11648, "trades": 77288, "taker_buy_base": 47557878.5, "taker_buy_quote": 9225389.06138 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.1917, "high": 0.1919, "low": 0.1823, "close": 0.1843, "volume": 103173430.5, "close_time": 1735689599999, "quote_volume": 19263174.74421, "trades": 62477, "taker_buy_base": 43578634.7, "taker_buy_quote": 8133494.26379 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.1843, "high": 0.1974, "low": 0.181, "close": 0.1954, "volume": 50978217.6, "close_time": 1735775999999, "quote_volume": 9562807.95861, "trades": 36890, "taker_buy_base": 26694530.4, "taker_buy_quote": 5011476.38579 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.1954, "high": 0.2053, "low": 0.1944, "close": 0.2013, "volume": 54220799.1, "close_time": 1735862399999, "quote_volume": 10879492.3151, "trades": 49769, "taker_buy_base": 26316611.7, "taker_buy_quote": 5283086.69507 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.2014, "high": 0.2152, "low": 0.1973, "close": 0.2146, "volume": 69430481.2, "close_time": 1735948799999, "quote_volume": 14318191.65482, "trades": 58359, "taker_buy_base": 35086192.8, "taker_buy_quote": 7243737.13282 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.2147, "high": 0.2184, "low": 0.2088, "close": 0.2125, "volume": 55027197.3, "close_time": 1736035199999, "quote_volume": 11721018.02196, "trades": 41735, "taker_buy_base": 26651223.7, "taker_buy_quote": 5683495.87526 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.2125, "high": 0.2151, "low": 0.2054, "close": 0.2136, "volume": 50826971.8, "close_time": 1736121599999, "quote_volume": 10659063.39753, "trades": 38832, "taker_buy_base": 24492960.0, "taker_buy_quote": 5140402.61234 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.2137, "high": 0.2299, "low": 0.2094, "close": 0.2245, "volume": 106372991.3, "close_time": 1736207999999, "quote_volume": 23506662.26202, "trades": 82763, "taker_buy_base": 53187555.7, "taker_buy_quote": 11764624.0585 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.2245, "high": 0.2267, "low": 0.1988, "close": 0.2011, "volume": 126566492.8, "close_time": 1736294399999, "quote_volume": 27001748.94762, "trades": 89719, "taker_buy_base": 58045593.1, "taker_buy_quote": 12390922.19525 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.2011, "high": 0.2041, "low": 0.1771, "close": 0.1874, "volume": 136686146.7, "close_time": 1736380799999, "quote_volume": 25924488.85786, "trades": 82181, "taker_buy_base": 63220197.9, "taker_buy_quote": 11993637.56926 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.1873, "high": 0.1902, "low": 0.172, "close": 0.1757, "volume": 113928328.0, "close_time": 1736467199999, "quote_volume": 20549740.6195, "trades": 52269, "taker_buy_base": 54590411.2, "taker_buy_quote": 9854704.30874 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.1758, "high": 0.1862, "low": 0.175, "close": 0.1844, "volume": 87357021.9, "close_time": 1736553599999, "quote_volume": 15861824.21058, "trades": 42364, "taker_buy_base": 45734809.0, "taker_buy_quote": 8316315.19279 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.1844, "high": 0.1854, "low": 0.1775, "close": 0.1814, "volume": 37636040.5, "close_time": 1736639999999, "quote_volume": 6805761.79037, "trades": 29851, "taker_buy_base": 18470740.9, "taker_buy_quote": 3340983.46028 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.1815, "high": 0.1822, "low": 0.1751, "close": 0.1779, "volume": 42460618.0, "close_time": 1736726399999, "quote_volume": 7612134.56121, "trades": 27799, "taker_buy_base": 21169676.8, "taker_buy_quote": 3798702.0556 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.178, "high": 0.1821, "low": 0.1586, "close": 0.1709, "volume": 155838462.5, "close_time": 1736812799999, "quote_volume": 25949384.56692, "trades": 93814, "taker_buy_base": 73346605.0, "taker_buy_quote": 12223398.86393 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.1709, "high": 0.1795, "low": 0.17, "close": 0.1774, "volume": 70700297.3, "close_time": 1736899199999, "quote_volume": 12368812.84796, "trades": 42844, "taker_buy_base": 37954529.9, "taker_buy_quote": 6642838.7086 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.1774, "high": 0.1899, "low": 0.1701, "close": 0.1899, "volume": 89517795.3, "close_time": 1736985599999, "quote_volume": 16099161.41839, "trades": 50953, "taker_buy_base": 45975877.6, "taker_buy_quote": 8274594.97301 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.1899, "high": 0.1905, "low": 0.1761, "close": 0.1803, "volume": 86749754.6, "close_time": 1737071999999, "quote_volume": 15778069.93193, "trades": 45954, "taker_buy_base": 42679602.2, "taker_buy_quote": 7764721.19078 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.1804, "high": 0.1921, "low": 0.1804, "close": 0.1906, "volume": 89875332.5, "close_time": 1737158399999, "quote_volume": 16768959.73297, "trades": 53197, "taker_buy_base": 43456473.5, "taker_buy_quote": 8117081.46897 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.1907, "high": 0.1934, "low": 0.1707, "close": 0.1758, "volume": 111645041.5, "close_time": 1737244799999, "quote_volume": 19732609.52743, "trades": 52017, "taker_buy_base": 50146618.9, "taker_buy_quote": 8856062.54165 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.1758, "high": 0.181, "low": 0.155, "close": 0.1592, "volume": 239598335.2, "close_time": 1737331199999, "quote_volume": 40107214.92164, "trades": 134776, "taker_buy_base": 107911481.9, "taker_buy_quote": 18084824.47241 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.1592, "high": 0.1734, "low": 0.1514, "close": 0.155, "volume": 209497016.5, "close_time": 1737417599999, "quote_volume": 33589401.88781, "trades": 132670, "taker_buy_base": 103498682.4, "taker_buy_quote": 16605018.01087 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.1552, "high": 0.1638, "low": 0.1463, "close": 0.1598, "volume": 124659089.6, "close_time": 1737503999999, "quote_volume": 19268390.63563, "trades": 60087, "taker_buy_base": 61819226.0, "taker_buy_quote": 9564869.97065 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.1597, "high": 0.1633, "low": 0.1551, "close": 0.1567, "volume": 63498023.0, "close_time": 1737590399999, "quote_volume": 10126314.15624, "trades": 37824, "taker_buy_base": 29544491.9, "taker_buy_quote": 4718051.04948 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.1567, "high": 0.158, "low": 0.1492, "close": 0.1562, "volume": 81869870.2, "close_time": 1737676799999, "quote_volume": 12539814.81653, "trades": 45798, "taker_buy_base": 38824857.9, "taker_buy_quote": 5952639.87045 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.1561, "high": 0.1607, "low": 0.1497, "close": 0.1517, "volume": 70033630.2, "close_time": 1737763199999, "quote_volume": 10941807.3877, "trades": 29416, "taker_buy_base": 35070932.4, "taker_buy_quote": 5488916.39934 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.1516, "high": 0.1556, "low": 0.1475, "close": 0.152, "volume": 52967934.4, "close_time": 1737849599999, "quote_volume": 8005531.65024, "trades": 23470, "taker_buy_base": 25330106.9, "taker_buy_quote": 3830408.11896 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.152, "high": 0.1569, "low": 0.1487, "close": 0.149, "volume": 44755727.4, "close_time": 1737935999999, "quote_volume": 6869927.18529, "trades": 22521, "taker_buy_base": 21309720.9, "taker_buy_quote": 3271957.44564 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.1488, "high": 0.1495, "low": 0.1313, "close": 0.1443, "volume": 136029521.1, "close_time": 1738022399999, "quote_volume": 18983573.03165, "trades": 60056, "taker_buy_base": 63214844.3, "taker_buy_quote": 8810543.61171 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.1443, "high": 0.1457, "low": 0.1305, "close": 0.1325, "volume": 52711676.2, "close_time": 1738108799999, "quote_volume": 7307479.41054, "trades": 28063, "taker_buy_base": 24006283.1, "taker_buy_quote": 3332004.67681 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.1325, "high": 0.143, "low": 0.132, "close": 0.138, "volume": 73857902.9, "close_time": 1738195199999, "quote_volume": 10160171.25386, "trades": 37308, "taker_buy_base": 36090598.8, "taker_buy_quote": 4964487.85829 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.1381, "high": 0.1481, "low": 0.1366, "close": 0.1457, "volume": 49045611.2, "close_time": 1738281599999, "quote_volume": 7096731.72279, "trades": 29033, "taker_buy_base": 26704685.3, "taker_buy_quote": 3862743.54955 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.1457, "high": 0.1599, "low": 0.1427, "close": 0.1516, "volume": 116327127.3, "close_time": 1738367999999, "quote_volume": 17902062.37259, "trades": 80445, "taker_buy_base": 56793023.4, "taker_buy_quote": 8736663.15511 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.1517, "high": 0.1552, "low": 0.1337, "close": 0.1348, "volume": 86093030.9, "close_time": 1738454399999, "quote_volume": 12539251.42337, "trades": 49804, "taker_buy_base": 37577912.6, "taker_buy_quote": 5482586.47776 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.1349, "high": 0.1369, "low": 0.1101, "close": 0.1162, "volume": 205260962.9, "close_time": 1738540799999, "quote_volume": 25779330.27095, "trades": 81905, "taker_buy_base": 98588370.2, "taker_buy_quote": 12411663.56158 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.1162, "high": 0.1248, "low": 0.0794, "close": 0.1218, "volume": 471930819.9, "close_time": 1738627199999, "quote_volume": 49947123.4865, "trades": 200833, "taker_buy_base": 227841200.5, "taker_buy_quote": 24191880.23113 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1065, "close": 0.113, "volume": 178029829.3, "close_time": 1738713599999, "quote_volume": 20051535.40278, "trades": 62815, "taker_buy_base": 89946488.1, "taker_buy_quote": 10135761.34605 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.113, "high": 0.1179, "low": 0.1105, "close": 0.113, "volume": 102743624.2, "close_time": 1738799999999, "quote_volume": 11705339.03964, "trades": 53801, "taker_buy_base": 49612065.1, "taker_buy_quote": 5652283.356 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.113, "high": 0.1153, "low": 0.1056, "close": 0.1065, "volume": 80616570.3, "close_time": 1738886399999, "quote_volume": 8909640.62694, "trades": 39276, "taker_buy_base": 37373254.7, "taker_buy_quote": 4134634.9346 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.1065, "high": 0.1141, "low": 0.0996, "close": 0.1035, "volume": 94046866.2, "close_time": 1738972799999, "quote_volume": 10137233.02282, "trades": 51655, "taker_buy_base": 43730606.9, "taker_buy_quote": 4718314.43202 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.1036, "high": 0.1081, "low": 0.1022, "close": 0.1071, "volume": 56456782.1, "close_time": 1739059199999, "quote_volume": 5913864.41251, "trades": 33980, "taker_buy_base": 26600431.9, "taker_buy_quote": 2789016.879 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.1071, "high": 0.1105, "low": 0.1022, "close": 0.1081, "volume": 70429054.0, "close_time": 1739145599999, "quote_volume": 7567733.60897, "trades": 37946, "taker_buy_base": 33223919.9, "taker_buy_quote": 3568964.71057 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.1081, "high": 0.1136, "low": 0.1045, "close": 0.1103, "volume": 67128304.5, "close_time": 1739231999999, "quote_volume": 7377470.47929, "trades": 39835, "taker_buy_base": 35020725.2, "taker_buy_quote": 3848966.76871 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.1102, "high": 0.1146, "low": 0.1043, "close": 0.1063, "volume": 74058020.6, "close_time": 1739318399999, "quote_volume": 8101476.05201, "trades": 38816, "taker_buy_base": 33886500.5, "taker_buy_quote": 3701503.80788 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.1062, "high": 0.1137, "low": 0.1, "close": 0.1123, "volume": 99686769.4, "close_time": 1739404799999, "quote_volume": 10570000.94798, "trades": 49825, "taker_buy_base": 49951728.9, "taker_buy_quote": 5306302.50435 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.1124, "high": 0.114, "low": 0.1043, "close": 0.1075, "volume": 71750916.8, "close_time": 1739491199999, "quote_volume": 7749343.73497, "trades": 32977, "taker_buy_base": 34416052.8, "taker_buy_quote": 3712708.9998 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.1076, "high": 0.1153, "low": 0.1069, "close": 0.1124, "volume": 66622216.4, "close_time": 1739577599999, "quote_volume": 7412273.38762, "trades": 33140, "taker_buy_base": 35019869.2, "taker_buy_quote": 3897116.32381 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.1124, "high": 0.1124, "low": 0.107, "close": 0.1078, "volume": 37508454.6, "close_time": 1739663999999, "quote_volume": 4105658.84858, "trades": 18954, "taker_buy_base": 17538551.2, "taker_buy_quote": 1919166.28526 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.1077, "high": 0.1122, "low": 0.106, "close": 0.1093, "volume": 64746318.3, "close_time": 1739750399999, "quote_volume": 7082653.37231, "trades": 28530, "taker_buy_base": 31662499.8, "taker_buy_quote": 3466409.18426 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.1092, "high": 0.1156, "low": 0.1069, "close": 0.1096, "volume": 89278271.8, "close_time": 1739836799999, "quote_volume": 9873531.0752, "trades": 37305, "taker_buy_base": 44247568.6, "taker_buy_quote": 4894655.3531 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.1095, "high": 0.11, "low": 0.0977, "close": 0.1035, "volume": 92222717.5, "close_time": 1739923199999, "quote_volume": 9546897.65326, "trades": 37096, "taker_buy_base": 45879333.6, "taker_buy_quote": 4748380.42072 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.1035, "high": 0.1086, "low": 0.1011, "close": 0.1069, "volume": 77975562.8, "close_time": 1740009599999, "quote_volume": 8198732.73671, "trades": 31205, "taker_buy_base": 37344165.3, "taker_buy_quote": 3924445.45429 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.1069, "high": 0.1109, "low": 0.1062, "close": 0.1098, "volume": 57223744.9, "close_time": 1740095999999, "quote_volume": 6211749.40885, "trades": 30978, "taker_buy_base": 27564825.7, "taker_buy_quote": 2993649.01357 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.1098, "high": 0.1138, "low": 0.1015, "close": 0.104, "volume": 113319709.3, "close_time": 1740182399999, "quote_volume": 12236544.86387, "trades": 48776, "taker_buy_base": 54830010.1, "taker_buy_quote": 5925326.64462 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.1041, "high": 0.108, "low": 0.1027, "close": 0.107, "volume": 70616153.5, "close_time": 1740268799999, "quote_volume": 7441087.69477, "trades": 35919, "taker_buy_base": 33896684.7, "taker_buy_quote": 3573087.011 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.107, "high": 0.1089, "low": 0.1045, "close": 0.1064, "volume": 41507796.7, "close_time": 1740355199999, "quote_volume": 4424251.34353, "trades": 20081, "taker_buy_base": 20493512.6, "taker_buy_quote": 2185699.04959 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.1065, "high": 0.1071, "low": 0.0905, "close": 0.0936, "volume": 113594839.1, "close_time": 1740441599999, "quote_volume": 11385146.94563, "trades": 47480, "taker_buy_base": 52677136.9, "taker_buy_quote": 5280392.68971 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.0936, "high": 0.1004, "low": 0.0872, "close": 0.0989, "volume": 154113585.7, "close_time": 1740527999999, "quote_volume": 14318439.70767, "trades": 61314, "taker_buy_base": 72507054.3, "taker_buy_quote": 6750884.19451 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.099, "high": 0.1014, "low": 0.0937, "close": 0.0989, "volume": 104228978.6, "close_time": 1740614399999, "quote_volume": 10201501.79998, "trades": 47026, "taker_buy_base": 47888083.2, "taker_buy_quote": 4694864.22 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.0991, "high": 0.1022, "low": 0.0944, "close": 0.0981, "volume": 65996296.1, "close_time": 1740700799999, "quote_volume": 6539836.32921, "trades": 30766, "taker_buy_base": 31356715.0, "taker_buy_quote": 3111748.16336 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0897, "close": 0.0974, "volume": 119585827.0, "close_time": 1740787199999, "quote_volume": 11197423.10415, "trades": 55231, "taker_buy_base": 61825605.2, "taker_buy_quote": 5792177.79231 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0911, "close": 0.0945, "volume": 56845882.9, "close_time": 1740873599999, "quote_volume": 5358432.15294, "trades": 23753, "taker_buy_base": 29691162.1, "taker_buy_quote": 2798560.54224 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.0945, "high": 0.1055, "low": 0.0927, "close": 0.1041, "volume": 121750963.2, "close_time": 1740959999999, "quote_volume": 12102703.14921, "trades": 56791, "taker_buy_base": 62009305.4, "taker_buy_quote": 6174779.8295 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.1042, "high": 0.1045, "low": 0.0857, "close": 0.0882, "volume": 115504290.7, "close_time": 1741046399999, "quote_volume": 10911862.45053, "trades": 53441, "taker_buy_base": 55089756.0, "taker_buy_quote": 5204752.05601 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0751, "close": 0.083, "volume": 181500645.5, "close_time": 1741132799999, "quote_volume": 14799515.53338, "trades": 67554, "taker_buy_base": 83763093.1, "taker_buy_quote": 6835763.02805 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.0829, "high": 0.0872, "low": 0.0811, "close": 0.0867, "volume": 82345859.9, "close_time": 1741219199999, "quote_volume": 6946300.89535, "trades": 37658, "taker_buy_base": 40896087.9, "taker_buy_quote": 3453365.8281 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.0866, "high": 0.0898, "low": 0.0832, "close": 0.0847, "volume": 70879623.7, "close_time": 1741305599999, "quote_volume": 6123188.09188, "trades": 26712, "taker_buy_base": 36853003.2, "taker_buy_quote": 3184683.12279 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.0847, "high": 0.087, "low": 0.0792, "close": 0.0819, "volume": 103396744.6, "close_time": 1741391999999, "quote_volume": 8631621.99161, "trades": 41174, "taker_buy_base": 51310331.6, "taker_buy_quote": 4288970.27193 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.0818, "high": 0.0827, "low": 0.0799, "close": 0.081, "volume": 42518216.8, "close_time": 1741478399999, "quote_volume": 3456190.59621, "trades": 15297, "taker_buy_base": 21045208.1, "taker_buy_quote": 1711785.66686 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.081, "high": 0.0814, "low": 0.0675, "close": 0.0707, "volume": 126308565.3, "close_time": 1741564799999, "quote_volume": 9238327.27805, "trades": 33414, "taker_buy_base": 64315627.1, "taker_buy_quote": 4698720.46909 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.0708, "high": 0.0757, "low": 0.0627, "close": 0.065, "volume": 141234963.9, "close_time": 1741651199999, "quote_volume": 9810144.46986, "trades": 50399, "taker_buy_base": 69613035.9, "taker_buy_quote": 4841123.60454 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.065, "high": 0.0714, "low": 0.0599, "close": 0.0692, "volume": 146717964.0, "close_time": 1741737599999, "quote_volume": 9703415.00945, "trades": 42542, "taker_buy_base": 73001691.3, "taker_buy_quote": 4845400.12961 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.0692, "high": 0.0735, "low": 0.0663, "close": 0.0708, "volume": 106073043.9, "close_time": 1741823999999, "quote_volume": 7421412.99071, "trades": 33381, "taker_buy_base": 50070229.6, "taker_buy_quote": 3507199.18552 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.0708, "high": 0.0711, "low": 0.065, "close": 0.066, "volume": 109464944.1, "close_time": 1741910399999, "quote_volume": 7440719.97259, "trades": 45525, "taker_buy_base": 46729405.0, "taker_buy_quote": 3185977.98091 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.0661, "high": 0.0709, "low": 0.0656, "close": 0.0681, "volume": 94915095.2, "close_time": 1741996799999, "quote_volume": 6550490.1997, "trades": 41768, "taker_buy_base": 41520499.4, "taker_buy_quote": 2867594.77551 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.0682, "high": 0.0739, "low": 0.068, "close": 0.0725, "volume": 86069819.5, "close_time": 1742083199999, "quote_volume": 6168105.34709, "trades": 27167, "taker_buy_base": 46373312.9, "taker_buy_quote": 3323367.30553 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.0725, "high": 0.0733, "low": 0.0682, "close": 0.0703, "volume": 64313139.8, "close_time": 1742169599999, "quote_volume": 4550069.82779, "trades": 20812, "taker_buy_base": 31055202.0, "taker_buy_quote": 2198080.19161 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.0701, "high": 0.0737, "low": 0.0701, "close": 0.0718, "volume": 107651759.6, "close_time": 1742255999999, "quote_volume": 7718546.62251, "trades": 37801, "taker_buy_base": 51811261.7, "taker_buy_quote": 3715551.78968 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0673, "close": 0.0707, "volume": 76651870.0, "close_time": 1742342399999, "quote_volume": 5304698.21187, "trades": 24451, "taker_buy_base": 40271020.1, "taker_buy_quote": 2783792.2863 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.0707, "high": 0.0744, "low": 0.0691, "close": 0.0738, "volume": 118106248.7, "close_time": 1742428799999, "quote_volume": 8489247.70224, "trades": 36619, "taker_buy_base": 61798651.0, "taker_buy_quote": 4446175.01626 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.0737, "high": 0.0743, "low": 0.0702, "close": 0.0713, "volume": 49627889.0, "close_time": 1742515199999, "quote_volume": 3563128.05972, "trades": 14799, "taker_buy_base": 22676931.5, "taker_buy_quote": 1630256.46432 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.0713, "high": 0.0735, "low": 0.0694, "close": 0.0717, "volume": 65657193.9, "close_time": 1742601599999, "quote_volume": 4665597.99359, "trades": 20559, "taker_buy_base": 32018637.7, "taker_buy_quote": 2277469.78321 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.0718, "high": 0.0825, "low": 0.0716, "close": 0.08, "volume": 146557341.8, "close_time": 1742687999999, "quote_volume": 11290794.19534, "trades": 54253, "taker_buy_base": 75803022.3, "taker_buy_quote": 5842305.11321 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.0801, "high": 0.0855, "low": 0.0776, "close": 0.0806, "volume": 206780249.5, "close_time": 1742774399999, "quote_volume": 16874730.67551, "trades": 75019, "taker_buy_base": 98287815.1, "taker_buy_quote": 8038139.76579 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.0806, "high": 0.083, "low": 0.0786, "close": 0.082, "volume": 88705475.6, "close_time": 1742860799999, "quote_volume": 7208298.67501, "trades": 53290, "taker_buy_base": 40701519.6, "taker_buy_quote": 3309855.533 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.082, "high": 0.0828, "low": 0.0793, "close": 0.0806, "volume": 73271002.1, "close_time": 1742947199999, "quote_volume": 5913420.47322, "trades": 51289, "taker_buy_base": 33078896.0, "taker_buy_quote": 2670179.68323 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.0806, "high": 0.0828, "low": 0.0761, "close": 0.078, "volume": 57622190.8, "close_time": 1743033599999, "quote_volume": 4575921.60857, "trades": 40416, "taker_buy_base": 27184030.8, "taker_buy_quote": 2157726.22467 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.078, "high": 0.0803, "low": 0.0763, "close": 0.0769, "volume": 57536856.2, "close_time": 1743119999999, "quote_volume": 4492347.59744, "trades": 32630, "taker_buy_base": 30147888.9, "taker_buy_quote": 2355103.42561 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.0769, "high": 0.0776, "low": 0.0691, "close": 0.0709, "volume": 86352176.6, "close_time": 1743206399999, "quote_volume": 6239991.84235, "trades": 44001, "taker_buy_base": 43250916.6, "taker_buy_quote": 3126941.67994 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.0709, "high": 0.0718, "low": 0.0643, "close": 0.0664, "volume": 66623340.0, "close_time": 1743292799999, "quote_volume": 4500144.58447, "trades": 37111, "taker_buy_base": 33344180.4, "taker_buy_quote": 2253015.90776 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.0663, "high": 0.0684, "low": 0.0655, "close": 0.0669, "volume": 43696733.7, "close_time": 1743379199999, "quote_volume": 2924785.69566, "trades": 25368, "taker_buy_base": 23218426.4, "taker_buy_quote": 1554273.49059 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.0669, "high": 0.0676, "low": 0.0646, "close": 0.0657, "volume": 51658764.3, "close_time": 1743465599999, "quote_volume": 3423177.75893, "trades": 33837, "taker_buy_base": 25498758.1, "taker_buy_quote": 1690406.62717 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.0656, "high": 0.069, "low": 0.0655, "close": 0.0662, "volume": 49732874.6, "close_time": 1743551999999, "quote_volume": 3349167.19716, "trades": 33609, "taker_buy_base": 24206437.8, "taker_buy_quote": 1631257.22136 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.0662, "high": 0.0665, "low": 0.0599, "close": 0.0612, "volume": 90731116.6, "close_time": 1743638399999, "quote_volume": 5796270.23427, "trades": 53236, "taker_buy_base": 40409765.8, "taker_buy_quote": 2582291.19859 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.0611, "high": 0.0626, "low": 0.0576, "close": 0.0612, "volume": 66540810.4, "close_time": 1743724799999, "quote_volume": 4002409.10737, "trades": 35415, "taker_buy_base": 29113041.2, "taker_buy_quote": 1753047.71078 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.0611, "high": 0.0623, "low": 0.0583, "close": 0.0597, "volume": 73995193.2, "close_time": 1743811199999, "quote_volume": 4463491.06444, "trades": 38379, "taker_buy_base": 35487973.4, "taker_buy_quote": 2141981.43885 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.0597, "high": 0.0607, "low": 0.0579, "close": 0.0595, "volume": 37405438.3, "close_time": 1743897599999, "quote_volume": 2210662.09388, "trades": 15123, "taker_buy_base": 18525218.7, "taker_buy_quote": 1095134.61398 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.0595, "high": 0.0603, "low": 0.0497, "close": 0.0514, "volume": 128307106.2, "close_time": 1743983999999, "quote_volume": 6945588.92212, "trades": 56337, "taker_buy_base": 59608333.3, "taker_buy_quote": 3212276.70334 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0513, "high": 0.055, "low": 0.0456, "close": 0.0524, "volume": 277580138.4, "close_time": 1744070399999, "quote_volume": 13979343.21847, "trades": 96109, "taker_buy_base": 141324789.7, "taker_buy_quote": 7132309.56202 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.0525, "high": 0.054, "low": 0.0486, "close": 0.0494, "volume": 97959916.4, "close_time": 1744156799999, "quote_volume": 4988272.8621, "trades": 37352, "taker_buy_base": 47933341.7, "taker_buy_quote": 2439595.31635 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.0495, "high": 0.0564, "low": 0.047, "close": 0.0557, "volume": 137284111.5, "close_time": 1744243199999, "quote_volume": 7114678.65154, "trades": 60108, "taker_buy_base": 72030932.9, "taker_buy_quote": 3735556.67278 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0499, "close": 0.052, "volume": 135228322.8, "close_time": 1744329599999, "quote_volume": 7076120.65404, "trades": 43920, "taker_buy_base": 66734134.7, "taker_buy_quote": 3486530.03154 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.052, "high": 0.0538, "low": 0.0517, "close": 0.0526, "volume": 88982958.0, "close_time": 1744415999999, "quote_volume": 4692860.27979, "trades": 29474, "taker_buy_base": 45600163.0, "taker_buy_quote": 2406118.76826 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0526, "high": 0.056, "low": 0.0519, "close": 0.0555, "volume": 60874315.2, "close_time": 1744502399999, "quote_volume": 3289737.37743, "trades": 20686, "taker_buy_base": 32505541.6, "taker_buy_quote": 1756610.95861 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0556, "high": 0.057, "low": 0.0502, "close": 0.0513, "volume": 125663335.9, "close_time": 1744588799999, "quote_volume": 6741898.99635, "trades": 47264, "taker_buy_base": 61133941.3, "taker_buy_quote": 3288184.25061 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0513, "high": 0.0531, "low": 0.0486, "close": 0.0489, "volume": 112513420.2, "close_time": 1744675199999, "quote_volume": 5750007.7979, "trades": 41971, "taker_buy_base": 53186183.9, "taker_buy_quote": 2720541.45851 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0489, "high": 0.0498, "low": 0.0396, "close": 0.0465, "volume": 515155535.0, "close_time": 1744761599999, "quote_volume": 23307319.69373, "trades": 200264, "taker_buy_base": 265276814.6, "taker_buy_quote": 11992253.6929 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0465, "high": 0.0495, "low": 0.0462, "close": 0.0472, "volume": 217875211.6, "close_time": 1744847999999, "quote_volume": 10419886.8819, "trades": 55704, "taker_buy_base": 117833917.6, "taker_buy_quote": 5639176.20866 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0471, "high": 0.0496, "low": 0.0467, "close": 0.0491, "volume": 106401903.6, "close_time": 1744934399999, "quote_volume": 5126502.72453, "trades": 26775, "taker_buy_base": 54497806.1, "taker_buy_quote": 2625511.52879 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0492, "high": 0.0495, "low": 0.0477, "close": 0.0482, "volume": 55073588.9, "close_time": 1745020799999, "quote_volume": 2674816.96081, "trades": 17414, "taker_buy_base": 29873979.6, "taker_buy_quote": 1451769.98183 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0481, "high": 0.0509, "low": 0.0478, "close": 0.0506, "volume": 56505851.0, "close_time": 1745107199999, "quote_volume": 2783304.38156, "trades": 18612, "taker_buy_base": 31087255.0, "taker_buy_quote": 1531267.04627 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0505, "high": 0.0517, "low": 0.0494, "close": 0.0507, "volume": 62336395.6, "close_time": 1745193599999, "quote_volume": 3158633.35668, "trades": 25038, "taker_buy_base": 32001878.5, "taker_buy_quote": 1622822.58169 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0507, "high": 0.0535, "low": 0.0506, "close": 0.0519, "volume": 75785888.0, "close_time": 1745279999999, "quote_volume": 3947092.86039, "trades": 35193, "taker_buy_base": 37417946.9, "taker_buy_quote": 1949980.96169 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0518, "high": 0.0556, "low": 0.0504, "close": 0.0555, "volume": 121029033.4, "close_time": 1745366399999, "quote_volume": 6326010.73441, "trades": 53314, "taker_buy_base": 58177059.9, "taker_buy_quote": 3047310.12253 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.0555, "high": 0.0579, "low": 0.0535, "close": 0.0559, "volume": 96645534.8, "close_time": 1745452799999, "quote_volume": 5391733.56489, "trades": 77286, "taker_buy_base": 50319107.8, "taker_buy_quote": 2806959.73847 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0559, "high": 0.0574, "low": 0.0536, "close": 0.0573, "volume": 112576748.1, "close_time": 1745539199999, "quote_volume": 6196193.47385, "trades": 83217, "taker_buy_base": 55772627.7, "taker_buy_quote": 3074930.33665 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0573, "high": 0.0611, "low": 0.0559, "close": 0.06, "volume": 137261962.6, "close_time": 1745625599999, "quote_volume": 8130671.4708, "trades": 80172, "taker_buy_base": 70704418.6, "taker_buy_quote": 4189061.90452 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0599, "high": 0.0622, "low": 0.0589, "close": 0.0618, "volume": 92806224.8, "close_time": 1745711999999, "quote_volume": 5635139.04945, "trades": 44586, "taker_buy_base": 53630338.9, "taker_buy_quote": 3260198.52077 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0618, "high": 0.0625, "low": 0.0573, "close": 0.0579, "volume": 70422084.2, "close_time": 1745798399999, "quote_volume": 4154697.64186, "trades": 33089, "taker_buy_base": 42541121.6, "taker_buy_quote": 2508398.88539 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0578, "high": 0.0608, "low": 0.0563, "close": 0.0593, "volume": 103898736.5, "close_time": 1745884799999, "quote_volume": 6112457.88574, "trades": 46087, "taker_buy_base": 57994948.2, "taker_buy_quote": 3415258.99403 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0593, "high": 0.062, "low": 0.0584, "close": 0.0591, "volume": 135697890.9, "close_time": 1745971199999, "quote_volume": 8226303.41334, "trades": 64790, "taker_buy_base": 80624876.4, "taker_buy_quote": 4891395.62047 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0591, "high": 0.0598, "low": 0.0555, "close": 0.0575, "volume": 99385970.9, "close_time": 1746057599999, "quote_volume": 5749522.33798, "trades": 63115, "taker_buy_base": 56736089.3, "taker_buy_quote": 3287135.30319 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0576, "high": 0.0598, "low": 0.0575, "close": 0.0587, "volume": 73924096.8, "close_time": 1746143999999, "quote_volume": 4342492.89393, "trades": 45072, "taker_buy_base": 41760172.4, "taker_buy_quote": 2453455.80533 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0587, "high": 0.0598, "low": 0.0568, "close": 0.0572, "volume": 62093959.5, "close_time": 1746230399999, "quote_volume": 3586098.46457, "trades": 32992, "taker_buy_base": 33873069.3, "taker_buy_quote": 1956504.37866 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0572, "high": 0.0574, "low": 0.0505, "close": 0.0506, "volume": 66455385.1, "close_time": 1746316799999, "quote_volume": 3576841.48509, "trades": 31695, "taker_buy_base": 31015956.3, "taker_buy_quote": 1670385.87552 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0506, "high": 0.0545, "low": 0.0501, "close": 0.0537, "volume": 79144235.3, "close_time": 1746403199999, "quote_volume": 4152699.45891, "trades": 36310, "taker_buy_base": 39937663.6, "taker_buy_quote": 2097675.84137 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0536, "high": 0.0551, "low": 0.0518, "close": 0.0522, "volume": 65719921.2, "close_time": 1746489599999, "quote_volume": 3500478.3595, "trades": 29475, "taker_buy_base": 31612292.7, "taker_buy_quote": 1683600.83154 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0522, "high": 0.0527, "low": 0.0486, "close": 0.0508, "volume": 69302023.1, "close_time": 1746575999999, "quote_volume": 3525613.32003, "trades": 30047, "taker_buy_base": 34367817.2, "taker_buy_quote": 1749488.70698 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0508, "high": 0.0517, "low": 0.0495, "close": 0.0513, "volume": 57651276.1, "close_time": 1746662399999, "quote_volume": 2918373.30655, "trades": 30943, "taker_buy_base": 27890722.5, "taker_buy_quote": 1412096.6666 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0513, "high": 0.064, "low": 0.0513, "close": 0.0635, "volume": 162617921.6, "close_time": 1746748799999, "quote_volume": 9389299.48828, "trades": 80840, "taker_buy_base": 81370361.4, "taker_buy_quote": 4690034.11433 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0635, "high": 0.0739, "low": 0.0632, "close": 0.0692, "volume": 280084124.1, "close_time": 1746835199999, "quote_volume": 19453926.03223, "trades": 185976, "taker_buy_base": 130854825.4, "taker_buy_quote": 9087271.95786 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0692, "high": 0.0789, "low": 0.0677, "close": 0.0784, "volume": 174339070.7, "close_time": 1746921599999, "quote_volume": 12573667.58625, "trades": 126526, "taker_buy_base": 86769379.1, "taker_buy_quote": 6265754.75992 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.0784, "high": 0.0805, "low": 0.0728, "close": 0.0757, "volume": 186378762.4, "close_time": 1747007999999, "quote_volume": 14243371.22214, "trades": 138022, "taker_buy_base": 81974839.3, "taker_buy_quote": 6274478.54297 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0757, "high": 0.081, "low": 0.0692, "close": 0.0739, "volume": 159609708.4, "close_time": 1747094399999, "quote_volume": 12096932.91414, "trades": 131107, "taker_buy_base": 75334495.3, "taker_buy_quote": 5714668.56359 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0739, "high": 0.0814, "low": 0.069, "close": 0.0786, "volume": 132928511.4, "close_time": 1747180799999, "quote_volume": 10042476.54277, "trades": 105507, "taker_buy_base": 64413666.3, "taker_buy_quote": 4861911.68129 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0785, "high": 0.0795, "low": 0.0726, "close": 0.0733, "volume": 77785780.8, "close_time": 1747267199999, "quote_volume": 5878797.77046, "trades": 77056, "taker_buy_base": 36978445.0, "taker_buy_quote": 2796983.19217 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0733, "high": 0.0745, "low": 0.0678, "close": 0.0696, "volume": 80974561.0, "close_time": 1747353599999, "quote_volume": 5692737.8477, "trades": 73461, "taker_buy_base": 40198005.7, "taker_buy_quote": 2828828.7223 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0695, "high": 0.0716, "low": 0.0662, "close": 0.067, "volume": 55682752.2, "close_time": 1747439999999, "quote_volume": 3864094.03914, "trades": 55533, "taker_buy_base": 26217877.5, "taker_buy_quote": 1821601.13188 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.067, "high": 0.0673, "low": 0.0643, "close": 0.0651, "volume": 49018865.1, "close_time": 1747526399999, "quote_volume": 3217985.86175, "trades": 42515, "taker_buy_base": 23142175.4, "taker_buy_quote": 1520426.68742 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0651, "high": 0.0715, "low": 0.0646, "close": 0.0696, "volume": 63442820.1, "close_time": 1747612799999, "quote_volume": 4300710.00327, "trades": 47088, "taker_buy_base": 32949893.1, "taker_buy_quote": 2236775.46676 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0696, "high": 0.0703, "low": 0.0638, "close": 0.0676, "volume": 60307516.5, "close_time": 1747699199999, "quote_volume": 3988316.26623, "trades": 56487, "taker_buy_base": 29131770.0, "taker_buy_quote": 1928579.37018 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0677, "high": 0.069, "low": 0.0647, "close": 0.0676, "volume": 44357794.5, "close_time": 1747785599999, "quote_volume": 2965010.3492, "trades": 42984, "taker_buy_base": 21990214.2, "taker_buy_quote": 1471152.13723 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0676, "high": 0.0698, "low": 0.0648, "close": 0.0681, "volume": 99158634.8, "close_time": 1747871999999, "quote_volume": 6647121.35274, "trades": 72727, "taker_buy_base": 48593000.5, "taker_buy_quote": 3262438.60644 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0681, "high": 0.0728, "low": 0.0678, "close": 0.0721, "volume": 119860357.7, "close_time": 1747958399999, "quote_volume": 8438980.0677, "trades": 75230, "taker_buy_base": 58700716.3, "taker_buy_quote": 4130734.76692 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0722, "high": 0.0735, "low": 0.0628, "close": 0.0632, "volume": 104180007.9, "close_time": 1748044799999, "quote_volume": 7096967.2805, "trades": 72328, "taker_buy_base": 47346493.7, "taker_buy_quote": 3232166.26852 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0632, "high": 0.0649, "low": 0.0623, "close": 0.0634, "volume": 38551610.7, "close_time": 1748131199999, "quote_volume": 2458311.42792, "trades": 32343, "taker_buy_base": 19142441.8, "taker_buy_quote": 1221877.12702 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0598, "close": 0.0633, "volume": 41053034.1, "close_time": 1748217599999, "quote_volume": 2527290.09009, "trades": 28358, "taker_buy_base": 18740505.4, "taker_buy_quote": 1154690.71162 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0632, "high": 0.0651, "low": 0.0606, "close": 0.0613, "volume": 49226484.6, "close_time": 1748303999999, "quote_volume": 3083206.27106, "trades": 29076, "taker_buy_base": 24796174.4, "taker_buy_quote": 1555273.15908 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0613, "high": 0.0649, "low": 0.0591, "close": 0.0629, "volume": 58336701.1, "close_time": 1748390399999, "quote_volume": 3670997.14708, "trades": 38820, "taker_buy_base": 30861529.4, "taker_buy_quote": 1943778.07404 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0628, "high": 0.0646, "low": 0.0586, "close": 0.0616, "volume": 72072216.5, "close_time": 1748476799999, "quote_volume": 4424655.17389, "trades": 45283, "taker_buy_base": 32881433.0, "taker_buy_quote": 2022845.10065 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0616, "high": 0.0652, "low": 0.0593, "close": 0.0603, "volume": 105498044.5, "close_time": 1748563199999, "quote_volume": 6484369.60129, "trades": 57289, "taker_buy_base": 51575671.8, "taker_buy_quote": 3167308.22914 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0517, "close": 0.0524, "volume": 131038197.8, "close_time": 1748649599999, "quote_volume": 7406866.82046, "trades": 71429, "taker_buy_base": 66349107.7, "taker_buy_quote": 3758014.99344 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0524, "high": 0.0539, "low": 0.0499, "close": 0.0532, "volume": 82251426.4, "close_time": 1748735999999, "quote_volume": 4275880.85177, "trades": 46884, "taker_buy_base": 42383133.3, "taker_buy_quote": 2206719.1482 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0532, "high": 0.0546, "low": 0.0514, "close": 0.0545, "volume": 68055236.8, "close_time": 1748822399999, "quote_volume": 3604977.2134, "trades": 30647, "taker_buy_base": 32710539.7, "taker_buy_quote": 1734271.77166 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0545, "high": 0.0559, "low": 0.0522, "close": 0.0556, "volume": 58450194.1, "close_time": 1748908799999, "quote_volume": 3133553.35726, "trades": 29136, "taker_buy_base": 30080538.5, "taker_buy_quote": 1612315.44451 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0555, "high": 0.0604, "low": 0.0553, "close": 0.0589, "volume": 130709874.8, "close_time": 1748995199999, "quote_volume": 7591617.56004, "trades": 53282, "taker_buy_base": 71126324.3, "taker_buy_quote": 4128729.90095 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.059, "high": 0.061, "low": 0.0567, "close": 0.0574, "volume": 69653596.5, "close_time": 1749081599999, "quote_volume": 4111746.58478, "trades": 40913, "taker_buy_base": 36151723.3, "taker_buy_quote": 2137358.20977 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0573, "high": 0.058, "low": 0.0509, "close": 0.0518, "volume": 97439891.0, "close_time": 1749167999999, "quote_volume": 5278416.59491, "trades": 53823, "taker_buy_base": 49438715.0, "taker_buy_quote": 2680212.26034 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0518, "high": 0.0567, "low": 0.0512, "close": 0.0529, "volume": 76152523.0, "close_time": 1749254399999, "quote_volume": 4070567.31869, "trades": 36927, "taker_buy_base": 39136786.1, "taker_buy_quote": 2091652.90121 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0529, "high": 0.0553, "low": 0.0527, "close": 0.054, "volume": 36706480.2, "close_time": 1749340799999, "quote_volume": 2001415.03083, "trades": 18389, "taker_buy_base": 18399580.3, "taker_buy_quote": 1004045.18367 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.054, "high": 0.0543, "low": 0.0516, "close": 0.0534, "volume": 65439183.3, "close_time": 1749427199999, "quote_volume": 3486670.04674, "trades": 31041, "taker_buy_base": 27325568.0, "taker_buy_quote": 1455972.61054 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0534, "high": 0.0571, "low": 0.0519, "close": 0.0569, "volume": 60531662.4, "close_time": 1749513599999, "quote_volume": 3278457.82744, "trades": 35599, "taker_buy_base": 26531543.3, "taker_buy_quote": 1440674.48498 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0569, "high": 0.0596, "low": 0.0553, "close": 0.0586, "volume": 102317934.7, "close_time": 1749599999999, "quote_volume": 5884004.83955, "trades": 51006, "taker_buy_base": 50435608.4, "taker_buy_quote": 2905687.78176 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0586, "high": 0.059, "low": 0.0543, "close": 0.055, "volume": 63604128.1, "close_time": 1749686399999, "quote_volume": 3618968.46845, "trades": 34587, "taker_buy_base": 31129882.8, "taker_buy_quote": 1775219.74578 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.055, "high": 0.056, "low": 0.0517, "close": 0.0521, "volume": 59959401.0, "close_time": 1749772799999, "quote_volume": 3238862.81064, "trades": 32497, "taker_buy_base": 27365040.3, "taker_buy_quote": 1479012.55692 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0474, "close": 0.0505, "volume": 111552374.8, "close_time": 1749859199999, "quote_volume": 5488093.28001, "trades": 61698, "taker_buy_base": 53772502.8, "taker_buy_quote": 2644921.39511 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0505, "high": 0.0528, "low": 0.0497, "close": 0.0515, "volume": 68481193.0, "close_time": 1749945599999, "quote_volume": 3527901.87109, "trades": 30988, "taker_buy_base": 33790039.7, "taker_buy_quote": 1741298.11603 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0515, "high": 0.0519, "low": 0.0486, "close": 0.0499, "volume": 48092643.5, "close_time": 1750031999999, "quote_volume": 2406415.52893, "trades": 23921, "taker_buy_base": 22822152.5, "taker_buy_quote": 1141963.55812 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0499, "high": 0.0518, "low": 0.0485, "close": 0.0486, "volume": 71109635.0, "close_time": 1750118399999, "quote_volume": 3604213.78274, "trades": 31824, "taker_buy_base": 33301154.0, "taker_buy_quote": 1688595.97591 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0486, "high": 0.051, "low": 0.0469, "close": 0.0477, "volume": 86429954.8, "close_time": 1750204799999, "quote_volume": 4199456.89936, "trades": 40999, "taker_buy_base": 40198495.0, "taker_buy_quote": 1958842.66626 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0431, "close": 0.046, "volume": 118557149.3, "close_time": 1750291199999, "quote_volume": 5358182.58276, "trades": 44995, "taker_buy_base": 56989790.0, "taker_buy_quote": 2574839.11902 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0461, "high": 0.0469, "low": 0.0451, "close": 0.0453, "volume": 46656098.7, "close_time": 1750377599999, "quote_volume": 2139506.88804, "trades": 19624, "taker_buy_base": 21901318.1, "taker_buy_quote": 1004925.41446 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0453, "high": 0.047, "low": 0.0427, "close": 0.0434, "volume": 93199392.2, "close_time": 1750463999999, "quote_volume": 4164820.25638, "trades": 30539, "taker_buy_base": 44497968.6, "taker_buy_quote": 1988821.35048 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0433, "high": 0.0444, "low": 0.0395, "close": 0.0408, "volume": 71300149.4, "close_time": 1750550399999, "quote_volume": 3012046.77769, "trades": 31950, "taker_buy_base": 33288603.3, "taker_buy_quote": 1407538.55105 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0409, "high": 0.0418, "low": 0.0366, "close": 0.0387, "volume": 149941606.7, "close_time": 1750636799999, "quote_volume": 5836597.51976, "trades": 55336, "taker_buy_base": 71024054.1, "taker_buy_quote": 2766253.80361 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0388, "high": 0.0451, "low": 0.0387, "close": 0.0448, "volume": 115490066.9, "close_time": 1750723199999, "quote_volume": 4777931.59862, "trades": 51352, "taker_buy_base": 58772230.3, "taker_buy_quote": 2436764.14092 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0448, "high": 0.0464, "low": 0.0443, "close": 0.0463, "volume": 110124464.7, "close_time": 1750809599999, "quote_volume": 4984472.85618, "trades": 38245, "taker_buy_base": 54496884.0, "taker_buy_quote": 2469233.40441 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0437, "close": 0.044, "volume": 112788134.4, "close_time": 1750895999999, "quote_volume": 5068797.81368, "trades": 41203, "taker_buy_base": 54525556.1, "taker_buy_quote": 2451194.84856 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0439, "high": 0.0481, "low": 0.0425, "close": 0.0459, "volume": 131797882.4, "close_time": 1750982399999, "quote_volume": 5949988.26585, "trades": 49389, "taker_buy_base": 72992805.9, "taker_buy_quote": 3297612.68999 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.046, "high": 0.0461, "low": 0.04376, "close": 0.04422, "volume": 104426362.2, "close_time": 1751068799999, "quote_volume": 4688842.422108, "trades": 39191, "taker_buy_base": 50526933.7, "taker_buy_quote": 2268427.92953 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.04423, "high": 0.047, "low": 0.04339, "close": 0.04667, "volume": 72889628.7, "close_time": 1751155199999, "quote_volume": 3280680.369691, "trades": 25743, "taker_buy_base": 36804590.8, "taker_buy_quote": 1657249.696618 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.04666, "high": 0.05102, "low": 0.04587, "close": 0.05015, "volume": 119930798.7, "close_time": 1751241599999, "quote_volume": 5756014.645231, "trades": 45702, "taker_buy_base": 62638383.1, "taker_buy_quote": 3008932.565641 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.05017, "high": 0.05059, "low": 0.0469, "close": 0.04693, "volume": 99224779.7, "close_time": 1751327999999, "quote_volume": 4798491.954674, "trades": 47151, "taker_buy_base": 48533556.7, "taker_buy_quote": 2350609.089805 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.04695, "high": 0.0474, "low": 0.04382, "close": 0.04388, "volume": 89044681.8, "close_time": 1751414399999, "quote_volume": 4078464.215707, "trades": 42476, "taker_buy_base": 48016849.9, "taker_buy_quote": 2198860.673357 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.04389, "high": 0.04983, "low": 0.04314, "close": 0.04844, "volume": 97092797.5, "close_time": 1751500799999, "quote_volume": 4530853.62276, "trades": 57148, "taker_buy_base": 52711481.2, "taker_buy_quote": 2453643.812867 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.04843, "high": 0.05194, "low": 0.04783, "close": 0.04956, "volume": 125725232.1, "close_time": 1751587199999, "quote_volume": 6228419.471173, "trades": 74352, "taker_buy_base": 67797075.1, "taker_buy_quote": 3360121.902418 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.04955, "high": 0.04975, "low": 0.0452, "close": 0.04588, "volume": 68666654.2, "close_time": 1751673599999, "quote_volume": 3227159.912899, "trades": 43333, "taker_buy_base": 35596431.4, "taker_buy_quote": 1672623.061269 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.04589, "high": 0.04646, "low": 0.04441, "close": 0.04536, "volume": 42734241.0, "close_time": 1751759999999, "quote_volume": 1946042.238704, "trades": 26554, "taker_buy_base": 22546685.1, "taker_buy_quote": 1026679.308689 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.04536, "high": 0.047, "low": 0.04432, "close": 0.0461, "volume": 56052256.7, "close_time": 1751846399999, "quote_volume": 2563557.493594, "trades": 32358, "taker_buy_base": 30248547.0, "taker_buy_quote": 1379547.133581 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.04609, "high": 0.04716, "low": 0.04447, "close": 0.04531, "volume": 47619162.9, "close_time": 1751932799999, "quote_volume": 2172237.222753, "trades": 33119, "taker_buy_base": 26874466.1, "taker_buy_quote": 1226657.618661 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0453, "high": 0.04647, "low": 0.04443, "close": 0.04599, "volume": 50693545.4, "close_time": 1752019199999, "quote_volume": 2300092.396137, "trades": 32509, "taker_buy_base": 30888868.7, "taker_buy_quote": 1401129.313059 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.04599, "high": 0.04928, "low": 0.04518, "close": 0.04906, "volume": 90484290.9, "close_time": 1752105599999, "quote_volume": 4258421.721428, "trades": 56207, "taker_buy_base": 45672021.2, "taker_buy_quote": 2153950.86663 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.04907, "high": 0.05722, "low": 0.04828, "close": 0.05681, "volume": 123809245.8, "close_time": 1752191999999, "quote_volume": 6451140.863692, "trades": 79998, "taker_buy_base": 65549528.9, "taker_buy_quote": 3421009.486256 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.05682, "high": 0.06194, "low": 0.05554, "close": 0.0564, "volume": 200382026.5, "close_time": 1752278399999, "quote_volume": 11802345.008778, "trades": 157364, "taker_buy_base": 96649419.3, "taker_buy_quote": 5699892.751068 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.05641, "high": 0.05724, "low": 0.05196, "close": 0.05398, "volume": 80182547.5, "close_time": 1752364799999, "quote_volume": 4366959.392142, "trades": 69526, "taker_buy_base": 36656291.3, "taker_buy_quote": 1995403.522413 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.05397, "high": 0.05725, "low": 0.05314, "close": 0.05477, "volume": 75976351.5, "close_time": 1752451199999, "quote_volume": 4221750.189513, "trades": 65660, "taker_buy_base": 38836150.2, "taker_buy_quote": 2158878.653911 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.05477, "high": 0.05885, "low": 0.05362, "close": 0.05487, "volume": 97388847.5, "close_time": 1752537599999, "quote_volume": 5501925.094462, "trades": 94310, "taker_buy_base": 48382479.7, "taker_buy_quote": 2727896.520907 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.05486, "high": 0.05959, "low": 0.05256, "close": 0.05951, "volume": 123285263.0, "close_time": 1752623999999, "quote_volume": 6917938.276353, "trades": 114478, "taker_buy_base": 66493010.8, "taker_buy_quote": 3739653.626037 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.05952, "high": 0.06304, "low": 0.05817, "close": 0.06069, "volume": 135271426.9, "close_time": 1752710399999, "quote_volume": 8216789.326522, "trades": 108387, "taker_buy_base": 66421473.7, "taker_buy_quote": 4036204.284311 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.06071, "high": 0.06293, "low": 0.05812, "close": 0.06026, "volume": 116779071.9, "close_time": 1752796799999, "quote_volume": 7050019.443229, "trades": 116408, "taker_buy_base": 59168297.9, "taker_buy_quote": 3573929.211689 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.06027, "high": 0.06451, "low": 0.05742, "close": 0.05887, "volume": 172394602.9, "close_time": 1752883199999, "quote_volume": 10617628.21919, "trades": 174086, "taker_buy_base": 85159858.8, "taker_buy_quote": 5248989.327577 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.05887, "high": 0.06174, "low": 0.0571, "close": 0.0604, "volume": 74706762.9, "close_time": 1752969599999, "quote_volume": 4414660.319462, "trades": 85675, "taker_buy_base": 41110079.3, "taker_buy_quote": 2431457.368911 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.06042, "high": 0.06474, "low": 0.05957, "close": 0.06192, "volume": 116286100.7, "close_time": 1753055999999, "quote_volume": 7267385.808995, "trades": 113986, "taker_buy_base": 62828861.0, "taker_buy_quote": 3935945.575267 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.06193, "high": 0.06597, "low": 0.06066, "close": 0.06293, "volume": 110156774.3, "close_time": 1753142399999, "quote_volume": 6994891.728759, "trades": 119483, "taker_buy_base": 57997358.9, "taker_buy_quote": 3685936.340611 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.06294, "high": 0.06377, "low": 0.05842, "close": 0.06206, "volume": 112462259.7, "close_time": 1753228799999, "quote_volume": 6825264.560604, "trades": 119665, "taker_buy_base": 56009861.0, "taker_buy_quote": 3401884.782198 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.06207, "high": 0.06212, "low": 0.05402, "close": 0.05607, "volume": 125277166.8, "close_time": 1753315199999, "quote_volume": 7200871.65429, "trades": 130315, "taker_buy_base": 63822908.3, "taker_buy_quote": 3665969.95951 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.05607, "high": 0.05744, "low": 0.05151, "close": 0.05473, "volume": 106658491.7, "close_time": 1753401599999, "quote_volume": 5847233.975617, "trades": 118279, "taker_buy_base": 55874504.8, "taker_buy_quote": 3067564.456047 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.05474, "high": 0.05673, "low": 0.05258, "close": 0.05619, "volume": 86046017.9, "close_time": 1753487999999, "quote_volume": 4718023.483895, "trades": 105963, "taker_buy_base": 45055550.4, "taker_buy_quote": 2473716.370404 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.05617, "high": 0.05786, "low": 0.05555, "close": 0.0566, "volume": 42252722.8, "close_time": 1753574399999, "quote_volume": 2395604.612903, "trades": 38834, "taker_buy_base": 21479340.9, "taker_buy_quote": 1217264.533952 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0566, "high": 0.06178, "low": 0.05652, "close": 0.06096, "volume": 90518122.3, "close_time": 1753660799999, "quote_volume": 5414061.965777, "trades": 64925, "taker_buy_base": 45254345.7, "taker_buy_quote": 2708871.192971 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.06097, "high": 0.06283, "low": 0.05587, "close": 0.05649, "volume": 99991676.7, "close_time": 1753747199999, "quote_volume": 5996235.175678, "trades": 91762, "taker_buy_base": 46997720.9, "taker_buy_quote": 2823516.739444 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0565, "high": 0.05867, "low": 0.05454, "close": 0.05793, "volume": 105052361.4, "close_time": 1753833599999, "quote_volume": 5939978.101969, "trades": 104800, "taker_buy_base": 58443701.5, "taker_buy_quote": 3304640.080738 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.05795, "high": 0.05796, "low": 0.05217, "close": 0.05507, "volume": 106355284.7, "close_time": 1753919999999, "quote_volume": 5865567.497302, "trades": 104579, "taker_buy_base": 51229279.8, "taker_buy_quote": 2829318.928906 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.05508, "high": 0.05692, "low": 0.05159, "close": 0.05175, "volume": 66138269.5, "close_time": 1754006399999, "quote_volume": 3626467.024478, "trades": 68779, "taker_buy_base": 33737831.6, "taker_buy_quote": 1854516.993479 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.05174, "high": 0.05305, "low": 0.04936, "close": 0.05048, "volume": 116664965.5, "close_time": 1754092799999, "quote_volume": 5955710.009039, "trades": 112536, "taker_buy_base": 56367213.5, "taker_buy_quote": 2879624.950905 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.05047, "high": 0.05093, "low": 0.04721, "close": 0.04845, "volume": 60380351.5, "close_time": 1754179199999, "quote_volume": 2961482.647877, "trades": 63371, "taker_buy_base": 29212994.5, "taker_buy_quote": 1434254.391981 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.04847, "high": 0.0515, "low": 0.04782, "close": 0.05118, "volume": 34364349.4, "close_time": 1754265599999, "quote_volume": 1725120.090787, "trades": 31042, "taker_buy_base": 18091172.7, "taker_buy_quote": 908965.773606 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.05118, "high": 0.0549, "low": 0.0509, "close": 0.05471, "volume": 66353634.3, "close_time": 1754351999999, "quote_volume": 3515335.239248, "trades": 50688, "taker_buy_base": 33275923.9, "taker_buy_quote": 1764509.03826 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.05471, "high": 0.05481, "low": 0.05046, "close": 0.0516, "volume": 54096466.9, "close_time": 1754438399999, "quote_volume": 2849534.779337, "trades": 54691, "taker_buy_base": 22426593.6, "taker_buy_quote": 1180440.81372 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.05161, "high": 0.05296, "low": 0.05011, "close": 0.05208, "volume": 54753965.2, "close_time": 1754524799999, "quote_volume": 2832669.011409, "trades": 52440, "taker_buy_base": 28108453.9, "taker_buy_quote": 1455070.369337 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.05209, "high": 0.05566, "low": 0.05193, "close": 0.05554, "volume": 58051155.9, "close_time": 1754611199999, "quote_volume": 3121044.009815, "trades": 54294, "taker_buy_base": 27918493.6, "taker_buy_quote": 1501865.488355 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.05554, "high": 0.05728, "low": 0.05466, "close": 0.05675, "volume": 64043356.4, "close_time": 1754697599999, "quote_volume": 3585362.384937, "trades": 70737, "taker_buy_base": 31038089.5, "taker_buy_quote": 1738345.139262 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.05675, "high": 0.06104, "low": 0.05644, "close": 0.05945, "volume": 91125342.9, "close_time": 1754783999999, "quote_volume": 5379197.033699, "trades": 74663, "taker_buy_base": 48817171.6, "taker_buy_quote": 2880527.97309 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.05946, "high": 0.06042, "low": 0.05636, "close": 0.05862, "volume": 71126674.7, "close_time": 1754870399999, "quote_volume": 4147382.324224, "trades": 73052, "taker_buy_base": 32892459.9, "taker_buy_quote": 1920070.210632 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.05862, "high": 0.06104, "low": 0.0552, "close": 0.05599, "volume": 89309479.5, "close_time": 1754956799999, "quote_volume": 5189782.534682, "trades": 98272, "taker_buy_base": 43303691.0, "taker_buy_quote": 2519864.845077 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.05599, "high": 0.06097, "low": 0.05519, "close": 0.06009, "volume": 100374976.3, "close_time": 1755043199999, "quote_volume": 5866481.982015, "trades": 95350, "taker_buy_base": 53459660.6, "taker_buy_quote": 3122769.002021 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.06008, "high": 0.07279, "low": 0.05903, "close": 0.07031, "volume": 492320526.9, "close_time": 1755129599999, "quote_volume": 33763491.942353, "trades": 394601, "taker_buy_base": 258228378.6, "taker_buy_quote": 17711620.680536 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.07032, "high": 0.07361, "low": 0.06204, "close": 0.06371, "volume": 283728872.9, "close_time": 1755215999999, "quote_volume": 19152964.295545, "trades": 315803, "taker_buy_base": 138473705.1, "taker_buy_quote": 9372570.054059 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0637, "high": 0.0667, "low": 0.05963, "close": 0.06233, "volume": 96619224.5, "close_time": 1755302399999, "quote_volume": 6100085.836321, "trades": 120358, "taker_buy_base": 49603027.7, "taker_buy_quote": 3135128.222227 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.06232, "high": 0.06419, "low": 0.06109, "close": 0.06371, "volume": 51992249.9, "close_time": 1755388799999, "quote_volume": 3262271.624177, "trades": 61506, "taker_buy_base": 26553196.8, "taker_buy_quote": 1668455.429206 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.06369, "high": 0.07022, "low": 0.06292, "close": 0.0673, "volume": 129114463.0, "close_time": 1755475199999, "quote_volume": 8715627.286144, "trades": 128167, "taker_buy_base": 65356045.7, "taker_buy_quote": 4413582.615153 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0673, "high": 0.06767, "low": 0.06295, "close": 0.06425, "volume": 99957227.7, "close_time": 1755561599999, "quote_volume": 6499098.871454, "trades": 101609, "taker_buy_base": 48304931.6, "taker_buy_quote": 3140577.699481 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.06426, "high": 0.06553, "low": 0.06095, "close": 0.06107, "volume": 74713270.3, "close_time": 1755647999999, "quote_volume": 4709156.387358, "trades": 86490, "taker_buy_base": 36027385.3, "taker_buy_quote": 2274662.463949 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.06107, "high": 0.06483, "low": 0.0598, "close": 0.06363, "volume": 78251822.2, "close_time": 1755734399999, "quote_volume": 4905028.063148, "trades": 78795, "taker_buy_base": 40003127.5, "taker_buy_quote": 2510448.365208 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.06362, "high": 0.06401, "low": 0.05995, "close": 0.06059, "volume": 51608696.4, "close_time": 1755820799999, "quote_volume": 3184786.93677, "trades": 51368, "taker_buy_base": 25451879.8, "taker_buy_quote": 1573237.213094 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.06059, "high": 0.07128, "low": 0.05774, "close": 0.06939, "volume": 156357675.1, "close_time": 1755907199999, "quote_volume": 10159363.018288, "trades": 157004, "taker_buy_base": 75815262.0, "taker_buy_quote": 4928479.328786 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.06942, "high": 0.07159, "low": 0.06555, "close": 0.06873, "volume": 116219416.5, "close_time": 1755993599999, "quote_volume": 7914330.028628, "trades": 92138, "taker_buy_base": 54440646.9, "taker_buy_quote": 3706736.858007 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.06874, "high": 0.0726, "low": 0.06458, "close": 0.06783, "volume": 211292309.6, "close_time": 1756079999999, "quote_volume": 14518407.022422, "trades": 200749, "taker_buy_base": 101929126.3, "taker_buy_quote": 7014904.617422 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.06783, "high": 0.06963, "low": 0.05984, "close": 0.06114, "volume": 139763003.0, "close_time": 1756166399999, "quote_volume": 8987142.438275, "trades": 147558, "taker_buy_base": 70589417.9, "taker_buy_quote": 4540007.736877 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.06115, "high": 0.06345, "low": 0.06072, "close": 0.06265, "volume": 71988321.4, "close_time": 1756252799999, "quote_volume": 4471772.920759, "trades": 83142, "taker_buy_base": 36976651.7, "taker_buy_quote": 2297065.292736 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.06264, "high": 0.06329, "low": 0.0603, "close": 0.06081, "volume": 87129492.8, "close_time": 1756339199999, "quote_volume": 5401890.955038, "trades": 90253, "taker_buy_base": 42268324.7, "taker_buy_quote": 2621501.243872 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0608, "high": 0.0688, "low": 0.06037, "close": 0.06391, "volume": 154484790.8, "close_time": 1756425599999, "quote_volume": 9892602.083362, "trades": 134236, "taker_buy_base": 76006843.5, "taker_buy_quote": 4869557.315042 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.06391, "high": 0.06448, "low": 0.05891, "close": 0.06044, "volume": 119193115.4, "close_time": 1756511999999, "quote_volume": 7363559.388245, "trades": 143520, "taker_buy_base": 57343465.2, "taker_buy_quote": 3542171.97532 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.06045, "high": 0.06181, "low": 0.05866, "close": 0.06023, "volume": 50722036.3, "close_time": 1756598399999, "quote_volume": 3067165.771002, "trades": 39865, "taker_buy_base": 24396804.9, "taker_buy_quote": 1476752.684306 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.06024, "high": 0.06125, "low": 0.05845, "close": 0.05849, "volume": 46529490.9, "close_time": 1756684799999, "quote_volume": 2786877.72929, "trades": 36013, "taker_buy_base": 23045860.8, "taker_buy_quote": 1381281.213348 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.05847, "high": 0.05963, "low": 0.05301, "close": 0.05462, "volume": 101300065.9, "close_time": 1756771199999, "quote_volume": 5738594.408092, "trades": 82212, "taker_buy_base": 48682203.9, "taker_buy_quote": 2757947.078609 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.05461, "high": 0.05693, "low": 0.05449, "close": 0.05664, "volume": 80771005.1, "close_time": 1756857599999, "quote_volume": 4509847.275118, "trades": 65801, "taker_buy_base": 40106062.6, "taker_buy_quote": 2239061.365691 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.05665, "high": 0.05881, "low": 0.0558, "close": 0.0579, "volume": 66703472.1, "close_time": 1756943999999, "quote_volume": 3828832.239994, "trades": 51437, "taker_buy_base": 31522111.7, "taker_buy_quote": 1808265.189678 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.05791, "high": 0.05821, "low": 0.05426, "close": 0.05477, "volume": 50207322.5, "close_time": 1757030399999, "quote_volume": 2798443.099071, "trades": 41777, "taker_buy_base": 24803328.6, "taker_buy_quote": 1382535.061766 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.05476, "high": 0.05785, "low": 0.05473, "close": 0.05611, "volume": 69387286.8, "close_time": 1757116799999, "quote_volume": 3911487.637679, "trades": 58519, "taker_buy_base": 34990485.4, "taker_buy_quote": 1972016.090115 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.05611, "high": 0.05643, "low": 0.0553, "close": 0.05621, "volume": 30392822.3, "close_time": 1757203199999, "quote_volume": 1698389.365212, "trades": 27244, "taker_buy_base": 15811765.8, "taker_buy_quote": 883610.592959 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0562, "high": 0.0581, "low": 0.0562, "close": 0.05721, "volume": 43872650.0, "close_time": 1757289599999, "quote_volume": 2503470.060946, "trades": 37444, "taker_buy_base": 21215537.1, "taker_buy_quote": 1211034.470629 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.05722, "high": 0.05984, "low": 0.05695, "close": 0.05943, "volume": 64177130.4, "close_time": 1757375999999, "quote_volume": 3760516.806428, "trades": 62152, "taker_buy_base": 33042488.9, "taker_buy_quote": 1935549.185753 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.05943, "high": 0.06294, "low": 0.05859, "close": 0.06004, "volume": 91225464.7, "close_time": 1757462399999, "quote_volume": 5542865.381259, "trades": 103640, "taker_buy_base": 47288279.6, "taker_buy_quote": 2873582.461848 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.06006, "high": 0.06246, "low": 0.0594, "close": 0.06101, "volume": 78933310.5, "close_time": 1757548799999, "quote_volume": 4794965.790729, "trades": 79259, "taker_buy_base": 39629702.5, "taker_buy_quote": 2408061.388475 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.06102, "high": 0.06223, "low": 0.05987, "close": 0.06131, "volume": 61622042.5, "close_time": 1757635199999, "quote_volume": 3758129.789512, "trades": 65018, "taker_buy_base": 30557854.1, "taker_buy_quote": 1865440.367914 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.06131, "high": 0.063, "low": 0.05986, "close": 0.06286, "volume": 62130623.7, "close_time": 1757721599999, "quote_volume": 3813717.510917, "trades": 57337, "taker_buy_base": 32097315.1, "taker_buy_quote": 1972510.83843 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.06285, "high": 0.06467, "low": 0.06125, "close": 0.06288, "volume": 82357147.2, "close_time": 1757807999999, "quote_volume": 5195386.563254, "trades": 66709, "taker_buy_base": 40133636.5, "taker_buy_quote": 2533483.637512 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.06287, "high": 0.0631, "low": 0.05882, "close": 0.05995, "volume": 46477977.8, "close_time": 1757894399999, "quote_volume": 2826816.836993, "trades": 54625, "taker_buy_base": 20340081.1, "taker_buy_quote": 1237952.924822 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.05995, "high": 0.0615, "low": 0.05674, "close": 0.05799, "volume": 89055002.2, "close_time": 1757980799999, "quote_volume": 5206156.558896, "trades": 84341, "taker_buy_base": 43155948.7, "taker_buy_quote": 2525305.267856 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.05799, "high": 0.05837, "low": 0.05635, "close": 0.0578, "volume": 64607023.6, "close_time": 1758067199999, "quote_volume": 3710834.756473, "trades": 57929, "taker_buy_base": 30607930.5, "taker_buy_quote": 1759352.78429 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.05781, "high": 0.0603, "low": 0.05627, "close": 0.05955, "volume": 92774216.1, "close_time": 1758153599999, "quote_volume": 5378037.677984, "trades": 86717, "taker_buy_base": 45820789.0, "taker_buy_quote": 2657873.63859 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.05956, "high": 0.05996, "low": 0.0579, "close": 0.05838, "volume": 78498784.6, "close_time": 1758239999999, "quote_volume": 4641397.786426, "trades": 70699, "taker_buy_base": 40508845.5, "taker_buy_quote": 2395414.722703 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.05838, "high": 0.0597, "low": 0.05466, "close": 0.05513, "volume": 89069741.9, "close_time": 1758326399999, "quote_volume": 5037783.654024, "trades": 87215, "taker_buy_base": 47579141.6, "taker_buy_quote": 2690683.074899 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.05512, "high": 0.05757, "low": 0.05447, "close": 0.05631, "volume": 66631414.3, "close_time": 1758412799999, "quote_volume": 3740364.039648, "trades": 44722, "taker_buy_base": 29587415.8, "taker_buy_quote": 1656918.957105 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.05632, "high": 0.05767, "low": 0.05549, "close": 0.05578, "volume": 47658104.0, "close_time": 1758499199999, "quote_volume": 2689281.465889, "trades": 41556, "taker_buy_base": 24025228.4, "taker_buy_quote": 1355372.050642 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.05577, "high": 0.05611, "low": 0.04734, "close": 0.05046, "volume": 154747205.7, "close_time": 1758585599999, "quote_volume": 7852262.819093, "trades": 121442, "taker_buy_base": 76267130.7, "taker_buy_quote": 3868808.096727 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.05046, "high": 0.05109, "low": 0.04881, "close": 0.04956, "volume": 57966320.3, "close_time": 1758671999999, "quote_volume": 2906207.715657, "trades": 42130, "taker_buy_base": 29045932.9, "taker_buy_quote": 1456692.5009 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.04956, "high": 0.0518, "low": 0.04845, "close": 0.05056, "volume": 55929798.2, "close_time": 1758758399999, "quote_volume": 2818827.663954, "trades": 43009, "taker_buy_base": 26445813.8, "taker_buy_quote": 1334869.992583 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.05056, "high": 0.05063, "low": 0.04637, "close": 0.04689, "volume": 144008025.3, "close_time": 1758844799999, "quote_volume": 6949420.400544, "trades": 100764, "taker_buy_base": 71958757.6, "taker_buy_quote": 3473855.249041 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.04691, "high": 0.05007, "low": 0.04664, "close": 0.04994, "volume": 99330941.2, "close_time": 1758931199999, "quote_volume": 4774064.902754, "trades": 74646, "taker_buy_base": 50335458.1, "taker_buy_quote": 2423025.542865 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.04995, "high": 0.0511, "low": 0.04966, "close": 0.05005, "volume": 46412840.9, "close_time": 1759017599999, "quote_volume": 2339268.870906, "trades": 37135, "taker_buy_base": 20545891.7, "taker_buy_quote": 1035920.598042 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.05006, "high": 0.05093, "low": 0.04848, "close": 0.05068, "volume": 42392341.8, "close_time": 1759103999999, "quote_volume": 2097085.721715, "trades": 29441, "taker_buy_base": 19102144.8, "taker_buy_quote": 945962.578318 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.05069, "high": 0.05128, "low": 0.04909, "close": 0.05008, "volume": 56201529.8, "close_time": 1759190399999, "quote_volume": 2817343.036801, "trades": 37185, "taker_buy_base": 22328131.5, "taker_buy_quote": 1119035.790943 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.05008, "high": 0.05074, "low": 0.04835, "close": 0.05025, "volume": 54383177.2, "close_time": 1759276799999, "quote_volume": 2688849.34066, "trades": 42934, "taker_buy_base": 25044610.1, "taker_buy_quote": 1238629.642737 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.05025, "high": 0.0564, "low": 0.04961, "close": 0.05478, "volume": 155000484.6, "close_time": 1759363199999, "quote_volume": 8236368.092408, "trades": 115491, "taker_buy_base": 86495678.9, "taker_buy_quote": 4596135.16195 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.05479, "high": 0.058, "low": 0.05455, "close": 0.057, "volume": 82515661.2, "close_time": 1759449599999, "quote_volume": 4659657.03859, "trades": 66799, "taker_buy_base": 39245535.7, "taker_buy_quote": 2217080.103583 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.05701, "high": 0.05776, "low": 0.05469, "close": 0.0562, "volume": 69089576.9, "close_time": 1759535999999, "quote_volume": 3869638.756375, "trades": 65378, "taker_buy_base": 34077367.8, "taker_buy_quote": 1910252.465047 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0562, "high": 0.05637, "low": 0.05313, "close": 0.05453, "volume": 53992988.4, "close_time": 1759622399999, "quote_volume": 2951035.668241, "trades": 42139, "taker_buy_base": 21878306.5, "taker_buy_quote": 1194447.111613 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.05453, "high": 0.05724, "low": 0.05331, "close": 0.05386, "volume": 57283827.8, "close_time": 1759708799999, "quote_volume": 3155423.83067, "trades": 54159, "taker_buy_base": 24495195.3, "taker_buy_quote": 1349352.183806 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.05387, "high": 0.06224, "low": 0.05335, "close": 0.05822, "volume": 144585862.8, "close_time": 1759795199999, "quote_volume": 8446400.521478, "trades": 111347, "taker_buy_base": 72841220.4, "taker_buy_quote": 4251142.348863 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.05822, "high": 0.065, "low": 0.05463, "close": 0.05498, "volume": 166974341.1, "close_time": 1759881599999, "quote_volume": 9680461.835937, "trades": 143269, "taker_buy_base": 87746364.6, "taker_buy_quote": 5109254.001519 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.05498, "high": 0.0591, "low": 0.05411, "close": 0.05679, "volume": 95880319.3, "close_time": 1759967999999, "quote_volume": 5439782.683354, "trades": 83654, "taker_buy_base": 51009540.7, "taker_buy_quote": 2897916.439079 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.05678, "high": 0.05716, "low": 0.05304, "close": 0.05512, "volume": 90638520.1, "close_time": 1760054399999, "quote_volume": 4951060.351126, "trades": 73794, "taker_buy_base": 42029681.3, "taker_buy_quote": 2296032.283578 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.05513, "high": 0.05849, "low": 0.00373, "close": 0.03993, "volume": 456060705.7, "close_time": 1760140799999, "quote_volume": 18794234.4352, "trades": 317999, "taker_buy_base": 213364215.6, "taker_buy_quote": 8695893.952882 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.03994, "high": 0.0442, "low": 0.03651, "close": 0.04047, "volume": 364611648.5, "close_time": 1760227199999, "quote_volume": 14784059.408647, "trades": 198208, "taker_buy_base": 182475254.7, "taker_buy_quote": 7421413.702176 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.04048, "high": 0.04275, "low": 0.03771, "close": 0.04065, "volume": 239066726.5, "close_time": 1760313599999, "quote_volume": 9596188.639839, "trades": 177401, "taker_buy_base": 133310274.3, "taker_buy_quote": 5349314.433993 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.04065, "high": 0.0432, "low": 0.03889, "close": 0.04242, "volume": 222722353.5, "close_time": 1760399999999, "quote_volume": 9136018.198721, "trades": 166390, "taker_buy_base": 115239758.7, "taker_buy_quote": 4732971.665182 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.04242, "high": 0.04262, "low": 0.03726, "close": 0.04041, "volume": 171662309.0, "close_time": 1760486399999, "quote_volume": 6765552.520724, "trades": 124852, "taker_buy_base": 87530768.1, "taker_buy_quote": 3451752.82817 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0404, "high": 0.04148, "low": 0.0368, "close": 0.03741, "volume": 133377611.9, "close_time": 1760572799999, "quote_volume": 5204172.58004, "trades": 79220, "taker_buy_base": 64340192.9, "taker_buy_quote": 2517164.484774 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.03742, "high": 0.03928, "low": 0.03544, "close": 0.03608, "volume": 175738812.0, "close_time": 1760659199999, "quote_volume": 6564330.504753, "trades": 134272, "taker_buy_base": 82472058.8, "taker_buy_quote": 3086214.835464 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.03607, "high": 0.03698, "low": 0.03324, "close": 0.03592, "volume": 172002145.7, "close_time": 1760745599999, "quote_volume": 6079666.349881, "trades": 132137, "taker_buy_base": 81362129.8, "taker_buy_quote": 2878625.134001 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03591, "high": 0.03744, "low": 0.03564, "close": 0.03606, "volume": 52207093.4, "close_time": 1760831999999, "quote_volume": 1903634.105875, "trades": 30749, "taker_buy_base": 23883884.0, "taker_buy_quote": 871430.839626 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.03605, "high": 0.03843, "low": 0.0352, "close": 0.03733, "volume": 100428424.2, "close_time": 1760918399999, "quote_volume": 3704705.47843, "trades": 56898, "taker_buy_base": 52294512.9, "taker_buy_quote": 1930066.793527 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03733, "high": 0.03878, "low": 0.03639, "close": 0.0373, "volume": 79356179.9, "close_time": 1761004799999, "quote_volume": 2998060.334427, "trades": 55246, "taker_buy_base": 44500451.1, "taker_buy_quote": 1681999.180917 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.03727, "high": 0.03854, "low": 0.03455, "close": 0.03473, "volume": 111055842.7, "close_time": 1761091199999, "quote_volume": 4075723.268174, "trades": 75212, "taker_buy_base": 56289817.4, "taker_buy_quote": 2070349.696189 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.03472, "high": 0.035, "low": 0.03155, "close": 0.03263, "volume": 136930752.0, "close_time": 1761177599999, "quote_volume": 4605897.300168, "trades": 78667, "taker_buy_base": 63319319.8, "taker_buy_quote": 2131026.542473 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03264, "high": 0.03419, "low": 0.0326, "close": 0.03335, "volume": 60133293.5, "close_time": 1761263999999, "quote_volume": 2000685.243674, "trades": 31595, "taker_buy_base": 31156744.0, "taker_buy_quote": 1036621.331639 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.03337, "high": 0.03458, "low": 0.03267, "close": 0.03354, "volume": 78071850.5, "close_time": 1761350399999, "quote_volume": 2624245.18906, "trades": 38530, "taker_buy_base": 33373470.7, "taker_buy_quote": 1123318.748335 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.03352, "high": 0.03357, "low": 0.03235, "close": 0.03248, "volume": 78627258.2, "close_time": 1761436799999, "quote_volume": 2578053.65601, "trades": 35587, "taker_buy_base": 31879519.1, "taker_buy_quote": 1044368.769256 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.03248, "high": 0.03426, "low": 0.03153, "close": 0.03386, "volume": 107811662.0, "close_time": 1761523199999, "quote_volume": 3520700.734832, "trades": 45665, "taker_buy_base": 52013642.4, "taker_buy_quote": 1701634.610972 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.03387, "high": 0.03509, "low": 0.03262, "close": 0.03291, "volume": 113200789.1, "close_time": 1761609599999, "quote_volume": 3824518.03259, "trades": 43695, "taker_buy_base": 60411035.9, "taker_buy_quote": 2039368.347514 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0329, "high": 0.03359, "low": 0.03053, "close": 0.03141, "volume": 113057654.2, "close_time": 1761695999999, "quote_volume": 3621195.980403, "trades": 38330, "taker_buy_base": 54222680.4, "taker_buy_quote": 1736529.725937 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0314, "high": 0.03373, "low": 0.03105, "close": 0.03206, "volume": 120770258.0, "close_time": 1761782399999, "quote_volume": 3907520.830127, "trades": 61574, "taker_buy_base": 60110027.0, "taker_buy_quote": 1946164.436816 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03206, "high": 0.03244, "low": 0.0281, "close": 0.02925, "volume": 121680049.5, "close_time": 1761868799999, "quote_volume": 3636989.319235, "trades": 64369, "taker_buy_base": 58913033.9, "taker_buy_quote": 1762240.196593 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.02925, "high": 0.02994, "low": 0.02815, "close": 0.0289, "volume": 70732911.4, "close_time": 1761955199999, "quote_volume": 2059524.248611, "trades": 33761, "taker_buy_base": 32106415.4, "taker_buy_quote": 936110.039768 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.02889, "high": 0.05426, "low": 0.02866, "close": 0.05187, "volume": 1961085022.3, "close_time": 1762041599999, "quote_volume": 82035591.354334, "trades": 1065604, "taker_buy_base": 1020825090.9, "taker_buy_quote": 42483084.110744 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.05184, "high": 0.07531, "low": 0.04435, "close": 0.06115, "volume": 3811833452.2, "close_time": 1762127999999, "quote_volume": 234466412.197041, "trades": 1820110, "taker_buy_base": 1934990790.4, "taker_buy_quote": 119317724.976762 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.06114, "high": 0.06123, "low": 0.045, "close": 0.05266, "volume": 1665191235.5, "close_time": 1762214399999, "quote_volume": 86948950.411942, "trades": 721766, "taker_buy_base": 811137574.3, "taker_buy_quote": 42322024.21674 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.05267, "high": 0.06489, "low": 0.04878, "close": 0.06354, "volume": 2283089532.3, "close_time": 1762300799999, "quote_volume": 125331087.291891, "trades": 1168339, "taker_buy_base": 1168451757.7, "taker_buy_quote": 64298728.660083 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.06353, "high": 0.085, "low": 0.05722, "close": 0.07555, "volume": 2327800548.4, "close_time": 1762387199999, "quote_volume": 166785572.15398, "trades": 1368345, "taker_buy_base": 1153289600.8, "taker_buy_quote": 82771803.717633 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.07555, "high": 0.07715, "low": 0.06591, "close": 0.06963, "volume": 1588747249.1, "close_time": 1762473599999, "quote_volume": 113469472.34612, "trades": 1296372, "taker_buy_base": 787738551.8, "taker_buy_quote": 56283176.040228 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.06962, "high": 0.07175, "low": 0.06175, "close": 0.06262, "volume": 1194378862.6, "close_time": 1762559999999, "quote_volume": 79675864.550003, "trades": 662178, "taker_buy_base": 571171902.8, "taker_buy_quote": 38107358.755489 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.06261, "high": 0.06314, "low": 0.0554, "close": 0.05641, "volume": 862857900.4, "close_time": 1762646399999, "quote_volume": 50860843.358488, "trades": 622165, "taker_buy_base": 418558032.4, "taker_buy_quote": 24686475.3998 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.05641, "high": 0.0619, "low": 0.05364, "close": 0.05609, "volume": 868536801.8, "close_time": 1762732799999, "quote_volume": 50117849.297479, "trades": 753502, "taker_buy_base": 424392750.0, "taker_buy_quote": 24518132.773719 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.05609, "high": 0.06762, "low": 0.05551, "close": 0.05705, "volume": 934135548.6, "close_time": 1762819199999, "quote_volume": 57136832.319274, "trades": 760341, "taker_buy_base": 458793453.5, "taker_buy_quote": 28166056.550095 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.05706, "high": 0.05852, "low": 0.04991, "close": 0.05031, "volume": 360360400.1, "close_time": 1762905599999, "quote_volume": 19620495.59769, "trades": 277469, "taker_buy_base": 170030414.4, "taker_buy_quote": 9268257.25071 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.05031, "high": 0.05351, "low": 0.04783, "close": 0.04944, "volume": 310541863.5, "close_time": 1762991999999, "quote_volume": 15708728.350108, "trades": 181222, "taker_buy_base": 158554088.1, "taker_buy_quote": 8026747.850183 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.04941, "high": 0.05064, "low": 0.04556, "close": 0.04705, "volume": 208332117.4, "close_time": 1763078399999, "quote_volume": 10095852.014928, "trades": 120987, "taker_buy_base": 99240377.5, "taker_buy_quote": 4812467.132389 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.04705, "high": 0.05428, "low": 0.04493, "close": 0.05164, "volume": 647340464.4, "close_time": 1763164799999, "quote_volume": 32302842.711827, "trades": 508889, "taker_buy_base": 321433436.5, "taker_buy_quote": 16072421.735173 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.05164, "high": 0.05582, "low": 0.04878, "close": 0.05113, "volume": 494783134.0, "close_time": 1763251199999, "quote_volume": 25657384.853634, "trades": 313523, "taker_buy_base": 229667644.0, "taker_buy_quote": 11932950.367701 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.05112, "high": 0.05738, "low": 0.04951, "close": 0.05197, "volume": 794893963.5, "close_time": 1763337599999, "quote_volume": 42295277.799764, "trades": 703398, "taker_buy_base": 400534171.2, "taker_buy_quote": 21338564.140213 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.05197, "high": 0.05438, "low": 0.0458, "close": 0.04628, "volume": 570884302.7, "close_time": 1763423999999, "quote_volume": 28313578.215164, "trades": 426232, "taker_buy_base": 266877171.9, "taker_buy_quote": 13265543.949051 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.04629, "high": 0.04809, "low": 0.04468, "close": 0.0459, "volume": 320017564.1, "close_time": 1763510399999, "quote_volume": 14821507.500409, "trades": 224111, "taker_buy_base": 157666799.7, "taker_buy_quote": 7305515.672805 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0459, "high": 0.05235, "low": 0.04495, "close": 0.05076, "volume": 881457864.1, "close_time": 1763596799999, "quote_volume": 43207572.351456, "trades": 505988, "taker_buy_base": 439535330.7, "taker_buy_quote": 21553376.700345 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.05076, "high": 0.05558, "low": 0.04477, "close": 0.04496, "volume": 619964602.9, "close_time": 1763683199999, "quote_volume": 31068574.095375, "trades": 334552, "taker_buy_base": 287900139.8, "taker_buy_quote": 14427195.514489 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.04496, "high": 0.04551, "low": 0.03837, "close": 0.04061, "volume": 469703589.3, "close_time": 1763769599999, "quote_volume": 19763738.539936, "trades": 243028, "taker_buy_base": 227538574.1, "taker_buy_quote": 9573674.495922 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.04061, "high": 0.04147, "low": 0.03806, "close": 0.03862, "volume": 276523947.9, "close_time": 1763855999999, "quote_volume": 10888615.902533, "trades": 136847, "taker_buy_base": 142923556.3, "taker_buy_quote": 5635954.196351 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03863, "high": 0.04025, "low": 0.0362, "close": 0.03768, "volume": 234297702.1, "close_time": 1763942399999, "quote_volume": 9090837.300831, "trades": 125682, "taker_buy_base": 108289480.0, "taker_buy_quote": 4206354.616669 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03767, "high": 0.04063, "low": 0.03699, "close": 0.03975, "volume": 268157728.1, "close_time": 1764028799999, "quote_volume": 10484859.481052, "trades": 146048, "taker_buy_base": 136506587.9, "taker_buy_quote": 5346946.338273 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03974, "high": 0.04305, "low": 0.03757, "close": 0.04222, "volume": 218606106.5, "close_time": 1764115199999, "quote_volume": 8604102.056656, "trades": 122864, "taker_buy_base": 108504198.9, "taker_buy_quote": 4274079.138717 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.04223, "high": 0.04405, "low": 0.03891, "close": 0.04039, "volume": 361867090.0, "close_time": 1764201599999, "quote_volume": 14783172.374482, "trades": 168402, "taker_buy_base": 186851784.9, "taker_buy_quote": 7631183.714091 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.04038, "high": 0.04176, "low": 0.03878, "close": 0.03884, "volume": 162005826.2, "close_time": 1764287999999, "quote_volume": 6503623.575981, "trades": 74549, "taker_buy_base": 77334036.9, "taker_buy_quote": 3105640.53336 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03886, "high": 0.04079, "low": 0.03802, "close": 0.03921, "volume": 166529633.6, "close_time": 1764374399999, "quote_volume": 6546023.613278, "trades": 80899, "taker_buy_base": 79879260.2, "taker_buy_quote": 3138073.805188 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0392, "high": 0.03958, "low": 0.03755, "close": 0.03786, "volume": 74997929.1, "close_time": 1764460799999, "quote_volume": 2882944.999813, "trades": 43398, "taker_buy_base": 33124175.6, "taker_buy_quote": 1273284.590202 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03785, "high": 0.03845, "low": 0.03651, "close": 0.03656, "volume": 69024557.5, "close_time": 1764547199999, "quote_volume": 2606484.012968, "trades": 41509, "taker_buy_base": 33644661.3, "taker_buy_quote": 1271518.402683 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03656, "high": 0.03669, "low": 0.03315, "close": 0.03454, "volume": 186774657.0, "close_time": 1764633599999, "quote_volume": 6396101.702925, "trades": 93438, "taker_buy_base": 90958502.8, "taker_buy_quote": 3113731.576748 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.03455, "high": 0.03751, "low": 0.03277, "close": 0.03527, "volume": 180737518.2, "close_time": 1764719999999, "quote_volume": 6367952.95349, "trades": 81620, "taker_buy_base": 87358445.5, "taker_buy_quote": 3082583.486042 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03527, "high": 0.03907, "low": 0.03454, "close": 0.03834, "volume": 203146486.0, "close_time": 1764806399999, "quote_volume": 7425177.728957, "trades": 95875, "taker_buy_base": 102954978.2, "taker_buy_quote": 3762588.384768 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03833, "high": 0.03919, "low": 0.03595, "close": 0.03753, "volume": 158573111.0, "close_time": 1764892799999, "quote_volume": 5949910.854556, "trades": 77717, "taker_buy_base": 77724676.6, "taker_buy_quote": 2919585.487436 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03751, "high": 0.03839, "low": 0.0328, "close": 0.03353, "volume": 221181029.7, "close_time": 1764979199999, "quote_volume": 7799404.921787, "trades": 106810, "taker_buy_base": 111916423.7, "taker_buy_quote": 3935448.487429 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03355, "high": 0.03388, "low": 0.03248, "close": 0.03307, "volume": 90499625.4, "close_time": 1765065599999, "quote_volume": 3006317.317508, "trades": 46943, "taker_buy_base": 43490903.7, "taker_buy_quote": 1445606.27582 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03307, "high": 0.03416, "low": 0.03156, "close": 0.03189, "volume": 153869320.7, "close_time": 1765151999999, "quote_volume": 5051806.122614, "trades": 73505, "taker_buy_base": 74732413.7, "taker_buy_quote": 2454399.471798 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03191, "high": 0.03408, "low": 0.03163, "close": 0.03282, "volume": 144477246.5, "close_time": 1765238399999, "quote_volume": 4748751.402121, "trades": 67751, "taker_buy_base": 72145444.9, "taker_buy_quote": 2372602.810231 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03282, "high": 0.03629, "low": 0.03169, "close": 0.03494, "volume": 194976594.5, "close_time": 1765324799999, "quote_volume": 6680594.843924, "trades": 93885, "taker_buy_base": 91702873.6, "taker_buy_quote": 3136814.171612 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03493, "high": 0.03649, "low": 0.03414, "close": 0.03418, "volume": 218810208.8, "close_time": 1765411199999, "quote_volume": 7745103.515052, "trades": 103087, "taker_buy_base": 103898152.3, "taker_buy_quote": 3682565.932253 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03418, "high": 0.03445, "low": 0.03235, "close": 0.03328, "volume": 158262856.1, "close_time": 1765497599999, "quote_volume": 5259729.313666, "trades": 66942, "taker_buy_base": 80463470.9, "taker_buy_quote": 2673822.925842 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03328, "high": 0.03379, "low": 0.03045, "close": 0.03138, "volume": 162768935.1, "close_time": 1765583999999, "quote_volume": 5178157.169243, "trades": 60402, "taker_buy_base": 78614566.7, "taker_buy_quote": 2504320.011797 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03139, "high": 0.03162, "low": 0.03061, "close": 0.03093, "volume": 69972004.0, "close_time": 1765670399999, "quote_volume": 2171686.411269, "trades": 21601, "taker_buy_base": 31103155.6, "taker_buy_quote": 966314.801555 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03093, "high": 0.03095, "low": 0.029, "close": 0.02933, "volume": 94074763.0, "close_time": 1765756799999, "quote_volume": 2816497.805732, "trades": 38658, "taker_buy_base": 44717682.9, "taker_buy_quote": 1338906.921735 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.02934, "high": 0.03359, "low": 0.0282, "close": 0.02909, "volume": 312438253.8, "close_time": 1765843199999, "quote_volume": 9710788.126359, "trades": 153912, "taker_buy_base": 159678573.3, "taker_buy_quote": 4968934.455089 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02909, "high": 0.02983, "low": 0.02803, "close": 0.0293, "volume": 142063182.2, "close_time": 1765929599999, "quote_volume": 4143208.142087, "trades": 58765, "taker_buy_base": 71028783.5, "taker_buy_quote": 2072343.234908 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0293, "high": 0.03018, "low": 0.02687, "close": 0.02722, "volume": 178497220.7, "close_time": 1766015999999, "quote_volume": 5112272.045816, "trades": 69486, "taker_buy_base": 85856819.0, "taker_buy_quote": 2461712.7899 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02722, "high": 0.02832, "low": 0.02485, "close": 0.02548, "volume": 181450857.5, "close_time": 1766102399999, "quote_volume": 4816107.224369, "trades": 72741, "taker_buy_base": 90928769.8, "taker_buy_quote": 2414755.569416 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02547, "high": 0.02774, "low": 0.02507, "close": 0.02709, "volume": 122468802.5, "close_time": 1766188799999, "quote_volume": 3240505.19074, "trades": 49399, "taker_buy_base": 65065535.3, "taker_buy_quote": 1722134.839353 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0271, "high": 0.02906, "low": 0.0271, "close": 0.02808, "volume": 134443739.1, "close_time": 1766275199999, "quote_volume": 3774089.740818, "trades": 40298, "taker_buy_base": 67597735.8, "taker_buy_quote": 1897174.125509 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02807, "high": 0.02826, "low": 0.02659, "close": 0.02717, "volume": 85758331.4, "close_time": 1766361599999, "quote_volume": 2337427.916556, "trades": 28921, "taker_buy_base": 41700114.6, "taker_buy_quote": 1138248.762158 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02717, "high": 0.0286, "low": 0.02695, "close": 0.02833, "volume": 108187488.5, "close_time": 1766447999999, "quote_volume": 3002861.083193, "trades": 45839, "taker_buy_base": 57457902.1, "taker_buy_quote": 1595707.233184 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02832, "high": 0.02901, "low": 0.02704, "close": 0.02884, "volume": 157156683.5, "close_time": 1766534399999, "quote_volume": 4398797.774108, "trades": 60694, "taker_buy_base": 77303280.5, "taker_buy_quote": 2165676.731292 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02884, "high": 0.02913, "low": 0.0273, "close": 0.02831, "volume": 94462767.3, "close_time": 1766620799999, "quote_volume": 2650661.400218, "trades": 44342, "taker_buy_base": 46515115.2, "taker_buy_quote": 1304864.820878 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.02831, "high": 0.02939, "low": 0.02754, "close": 0.02761, "volume": 75155278.1, "close_time": 1766707199999, "quote_volume": 2155427.36716, "trades": 36938, "taker_buy_base": 35367720.4, "taker_buy_quote": 1014856.403602 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0276, "high": 0.03029, "low": 0.02757, "close": 0.02915, "volume": 113840493.2, "close_time": 1766793599999, "quote_volume": 3316144.16712, "trades": 53618, "taker_buy_base": 61647467.6, "taker_buy_quote": 1796070.585759 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02916, "high": 0.03359, "low": 0.02893, "close": 0.03143, "volume": 264795670.5, "close_time": 1766879999999, "quote_volume": 8354860.028851, "trades": 112216, "taker_buy_base": 133778156.0, "taker_buy_quote": 4222021.526207 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03143, "high": 0.03192, "low": 0.02939, "close": 0.03003, "volume": 92227194.7, "close_time": 1766966399999, "quote_volume": 2829227.576154, "trades": 38463, "taker_buy_base": 40362732.5, "taker_buy_quote": 1239969.512593 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03003, "high": 0.03107, "low": 0.02936, "close": 0.02946, "volume": 113855459.6, "close_time": 1767052799999, "quote_volume": 3439153.652305, "trades": 50392, "taker_buy_base": 57862611.9, "taker_buy_quote": 1749342.005633 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02945, "high": 0.03045, "low": 0.02889, "close": 0.02974, "volume": 84044635.0, "close_time": 1767139199999, "quote_volume": 2493516.884269, "trades": 32661, "taker_buy_base": 44120661.5, "taker_buy_quote": 1308892.82612 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02975, "high": 0.02997, "low": 0.0282, "close": 0.02899, "volume": 67450496.4, "close_time": 1767225599999, "quote_volume": 1951929.851711, "trades": 28771, "taker_buy_base": 28915259.1, "taker_buy_quote": 838730.540694 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02899, "high": 0.03101, "low": 0.02881, "close": 0.0309, "volume": 87271953.7, "close_time": 1767311999999, "quote_volume": 2639219.962261, "trades": 38727, "taker_buy_base": 39964615.9, "taker_buy_quote": 1207300.846908 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.03091, "high": 0.03329, "low": 0.03075, "close": 0.03301, "volume": 144858521.9, "close_time": 1767398399999, "quote_volume": 4645715.475762, "trades": 67684, "taker_buy_base": 70778962.7, "taker_buy_quote": 2270599.893757 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.033, "high": 0.03316, "low": 0.03146, "close": 0.03258, "volume": 72494299.0, "close_time": 1767484799999, "quote_volume": 2333809.807074, "trades": 34182, "taker_buy_base": 35654582.6, "taker_buy_quote": 1147969.671905 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03258, "high": 0.03399, "low": 0.03234, "close": 0.03272, "volume": 83005740.3, "close_time": 1767571199999, "quote_volume": 2749993.940173, "trades": 45849, "taker_buy_base": 39588394.1, "taker_buy_quote": 1312166.422365 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03271, "high": 0.03471, "low": 0.03192, "close": 0.03422, "volume": 118761347.7, "close_time": 1767657599999, "quote_volume": 3949460.765759, "trades": 62472, "taker_buy_base": 60396943.6, "taker_buy_quote": 2010633.801179 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03422, "high": 0.04488, "low": 0.03363, "close": 0.03673, "volume": 1059074626.0, "close_time": 1767743999999, "quote_volume": 41716328.361989, "trades": 475528, "taker_buy_base": 528809239.6, "taker_buy_quote": 20837384.787811 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.03672, "high": 0.03672, "low": 0.03334, "close": 0.03371, "volume": 289312522.2, "close_time": 1767830399999, "quote_volume": 10082681.040638, "trades": 96592, "taker_buy_base": 137319983.0, "taker_buy_quote": 4790698.367306 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03372, "high": 0.03439, "low": 0.03258, "close": 0.03356, "volume": 122431529.6, "close_time": 1767916799999, "quote_volume": 4081821.003153, "trades": 56075, "taker_buy_base": 58845751.4, "taker_buy_quote": 1963467.903799 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03355, "high": 0.0346, "low": 0.03317, "close": 0.03388, "volume": 101441178.7, "close_time": 1768003199999, "quote_volume": 3426489.651981, "trades": 44330, "taker_buy_base": 51324313.0, "taker_buy_quote": 1734292.954386 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03388, "high": 0.03565, "low": 0.03366, "close": 0.03473, "volume": 103104417.8, "close_time": 1768089599999, "quote_volume": 3578412.779874, "trades": 50453, "taker_buy_base": 49758245.9, "taker_buy_quote": 1726788.293491 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.03474, "high": 0.03508, "low": 0.0334, "close": 0.03409, "volume": 62767658.4, "close_time": 1768175999999, "quote_volume": 2150543.614169, "trades": 30066, "taker_buy_base": 30524354.4, "taker_buy_quote": 1046739.510007 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.03409, "high": 0.03495, "low": 0.03275, "close": 0.03327, "volume": 87055187.6, "close_time": 1768262399999, "quote_volume": 2933780.176921, "trades": 42688, "taker_buy_base": 42719023.4, "taker_buy_quote": 1439924.049703 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.03327, "high": 0.0379, "low": 0.03293, "close": 0.03629, "volume": 391965967.2, "close_time": 1768348799999, "quote_volume": 14111863.663453, "trades": 161095, "taker_buy_base": 187148168.4, "taker_buy_quote": 6732066.42884 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.03628, "high": 0.03806, "low": 0.03501, "close": 0.03557, "volume": 271705229.4, "close_time": 1768435199999, "quote_volume": 9919370.518723, "trades": 93766, "taker_buy_base": 125326998.8, "taker_buy_quote": 4570948.535136 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.03557, "high": 0.03718, "low": 0.03353, "close": 0.03401, "volume": 183447046.1, "close_time": 1768521599999, "quote_volume": 6437576.338714, "trades": 77000, "taker_buy_base": 88173776.6, "taker_buy_quote": 3100445.650414 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.03402, "high": 0.03558, "low": 0.03379, "close": 0.03524, "volume": 120131804.4, "close_time": 1768607999999, "quote_volume": 4170489.732529, "trades": 59647, "taker_buy_base": 58452187.0, "taker_buy_quote": 2029979.338822 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.03525, "high": 0.03578, "low": 0.03409, "close": 0.03432, "volume": 77322762.4, "close_time": 1768694399999, "quote_volume": 2709927.719387, "trades": 40643, "taker_buy_base": 32947517.5, "taker_buy_quote": 1154597.661947 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0343, "high": 0.03635, "low": 0.03324, "close": 0.03341, "volume": 168144902.4, "close_time": 1768780799999, "quote_volume": 5858502.954789, "trades": 67707, "taker_buy_base": 81285510.0, "taker_buy_quote": 2831547.310551 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0334, "high": 0.0334, "low": 0.02968, "close": 0.03228, "volume": 262659507.1, "close_time": 1768867199999, "quote_volume": 8397857.919073, "trades": 102292, "taker_buy_base": 132983731.4, "taker_buy_quote": 4252919.391829 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.03228, "high": 0.03231, "low": 0.0287, "close": 0.02951, "volume": 134471262.7, "close_time": 1768953599999, "quote_volume": 4069781.210455, "trades": 60895, "taker_buy_base": 63372772.2, "taker_buy_quote": 1916315.166455 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02951, "high": 0.03164, "low": 0.02937, "close": 0.03042, "volume": 177135713.5, "close_time": 1769039999999, "quote_volume": 5396303.03955, "trades": 69092, "taker_buy_base": 89279355.1, "taker_buy_quote": 2720843.144328 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03043, "high": 0.03061, "low": 0.02894, "close": 0.02914, "volume": 86602168.4, "close_time": 1769126399999, "quote_volume": 2588485.579614, "trades": 33845, "taker_buy_base": 42329964.0, "taker_buy_quote": 1266090.437351 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02915, "high": 0.03029, "low": 0.02866, "close": 0.02915, "volume": 104167947.2, "close_time": 1769212799999, "quote_volume": 3073768.123215, "trades": 38542, "taker_buy_base": 52837366.2, "taker_buy_quote": 1558448.453657 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02914, "high": 0.02957, "low": 0.02831, "close": 0.02884, "volume": 74378788.1, "close_time": 1769299199999, "quote_volume": 2153218.357765, "trades": 20879, "taker_buy_base": 35087598.3, "taker_buy_quote": 1016730.281548 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02882, "high": 0.02904, "low": 0.02645, "close": 0.02724, "volume": 132826496.8, "close_time": 1769385599999, "quote_volume": 3687657.441033, "trades": 40866, "taker_buy_base": 63913975.7, "taker_buy_quote": 1776030.958878 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02721, "high": 0.02908, "low": 0.0271, "close": 0.02828, "volume": 116327029.4, "close_time": 1769471999999, "quote_volume": 3282222.939796, "trades": 36827, "taker_buy_base": 56805049.9, "taker_buy_quote": 1604098.907468 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02829, "high": 0.02846, "low": 0.02694, "close": 0.02798, "volume": 75895506.1, "close_time": 1769558399999, "quote_volume": 2102463.207172, "trades": 27236, "taker_buy_base": 35999018.9, "taker_buy_quote": 997161.703086 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02799, "high": 0.02822, "low": 0.02693, "close": 0.02762, "volume": 81501294.7, "close_time": 1769644799999, "quote_volume": 2243137.673608, "trades": 31322, "taker_buy_base": 42824903.5, "taker_buy_quote": 1179688.36223 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02763, "high": 0.02771, "low": 0.02436, "close": 0.02525, "volume": 143513453.5, "close_time": 1769731199999, "quote_volume": 3666293.834633, "trades": 41438, "taker_buy_base": 68877546.8, "taker_buy_quote": 1754631.104213 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02526, "high": 0.02539, "low": 0.02385, "close": 0.0245, "volume": 132588807.1, "close_time": 1769817599999, "quote_volume": 3246440.427082, "trades": 49892, "taker_buy_base": 65129745.5, "taker_buy_quote": 1595458.128425 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02449, "high": 0.02453, "low": 0.02, "close": 0.02213, "volume": 265153121.8, "close_time": 1769903999999, "quote_volume": 5794212.82074, "trades": 71825, "taker_buy_base": 126251527.2, "taker_buy_quote": 2758724.571259 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02212, "high": 0.03735, "low": 0.0221, "close": 0.03076, "volume": 2243005666.8, "close_time": 1769990399999, "quote_volume": 66031197.248073, "trades": 791447, "taker_buy_base": 1143361582.8, "taker_buy_quote": 33737089.980247 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03076, "high": 0.03246, "low": 0.02452, "close": 0.02584, "volume": 900770977.0, "close_time": 1770076799999, "quote_volume": 24001196.380861, "trades": 279192, "taker_buy_base": 472659352.6, "taker_buy_quote": 12592025.167396 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.02582, "high": 0.02702, "low": 0.02224, "close": 0.02307, "volume": 444662172.7, "close_time": 1770163199999, "quote_volume": 10579578.47907, "trades": 118363, "taker_buy_base": 236877964.2, "taker_buy_quote": 5632867.94162 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02305, "high": 0.0253, "low": 0.02243, "close": 0.02314, "volume": 385502423.4, "close_time": 1770249599999, "quote_volume": 9175238.202036, "trades": 111768, "taker_buy_base": 191051933.4, "taker_buy_quote": 4548268.267429 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02315, "high": 0.02317, "low": 0.01916, "close": 0.02055, "volume": 494361600.3, "close_time": 1770335999999, "quote_volume": 10469564.258936, "trades": 115881, "taker_buy_base": 227715811.9, "taker_buy_quote": 4837758.977141 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02055, "high": 0.02493, "low": 0.01884, "close": 0.02306, "volume": 773668841.4, "close_time": 1770422399999, "quote_volume": 17848244.825044, "trades": 182415, "taker_buy_base": 373469985.3, "taker_buy_quote": 8632058.023756 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02305, "high": 0.02427, "low": 0.02136, "close": 0.02185, "volume": 351383380.7, "close_time": 1770508799999, "quote_volume": 7898386.052214, "trades": 99452, "taker_buy_base": 176150051.1, "taker_buy_quote": 3972010.776082 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02186, "high": 0.02234, "low": 0.02095, "close": 0.02113, "volume": 197295189.0, "close_time": 1770595199999, "quote_volume": 4254422.816577, "trades": 52851, "taker_buy_base": 96101767.5, "taker_buy_quote": 2073770.914602 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02113, "high": 0.02329, "low": 0.02031, "close": 0.02256, "volume": 285805871.0, "close_time": 1770681599999, "quote_volume": 6225872.809261, "trades": 50283, "taker_buy_base": 147253468.2, "taker_buy_quote": 3206248.046163 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02255, "high": 0.02324, "low": 0.02095, "close": 0.02158, "volume": 212868247.0, "close_time": 1770767999999, "quote_volume": 4636839.270073, "trades": 39179, "taker_buy_base": 107659895.5, "taker_buy_quote": 2346588.325699 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02158, "high": 0.02242, "low": 0.02079, "close": 0.02222, "volume": 212541424.2, "close_time": 1770854399999, "quote_volume": 4615425.365246, "trades": 43326, "taker_buy_base": 99066741.1, "taker_buy_quote": 2150130.203937 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0222, "high": 0.02292, "low": 0.02135, "close": 0.0222, "volume": 191715889.8, "close_time": 1770940799999, "quote_volume": 4253469.580283, "trades": 53242, "taker_buy_base": 107342839.7, "taker_buy_quote": 2383125.547524 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02219, "high": 0.02295, "low": 0.0215, "close": 0.02241, "volume": 135244504.6, "close_time": 1771027199999, "quote_volume": 3013462.253647, "trades": 31296, "taker_buy_base": 64541755.1, "taker_buy_quote": 1436573.626349 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02241, "high": 0.0236, "low": 0.02215, "close": 0.02312, "volume": 122597867.5, "close_time": 1771113599999, "quote_volume": 2803203.123319, "trades": 20492, "taker_buy_base": 58671992.9, "taker_buy_quote": 1342579.577927 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02312, "high": 0.02368, "low": 0.02158, "close": 0.02192, "volume": 223815398.0, "close_time": 1771199999999, "quote_volume": 5071854.273192, "trades": 35973, "taker_buy_base": 116793727.9, "taker_buy_quote": 2647201.810382 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02189, "high": 0.02221, "low": 0.02137, "close": 0.02205, "volume": 81245681.4, "close_time": 1771286399999, "quote_volume": 1767577.909402, "trades": 19409, "taker_buy_base": 37674804.1, "taker_buy_quote": 819979.700091 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02204, "high": 0.02238, "low": 0.0215, "close": 0.02193, "volume": 77667767.7, "close_time": 1771372799999, "quote_volume": 1704735.329771, "trades": 17010, "taker_buy_base": 37999977.2, "taker_buy_quote": 834515.928705 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02193, "high": 0.02202, "low": 0.02045, "close": 0.02052, "volume": 122989490.6, "close_time": 1771459199999, "quote_volume": 2618746.232072, "trades": 19255, "taker_buy_base": 68566740.6, "taker_buy_quote": 1458809.591364 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02054, "high": 0.02077, "low": 0.01954, "close": 0.01993, "volume": 130207694.6, "close_time": 1771545599999, "quote_volume": 2609885.215955, "trades": 22443, "taker_buy_base": 66398440.7, "taker_buy_quote": 1331158.929695 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01993, "high": 0.02053, "low": 0.01944, "close": 0.02035, "volume": 117461886.6, "close_time": 1771631999999, "quote_volume": 2353068.274052, "trades": 20994, "taker_buy_base": 61138934.2, "taker_buy_quote": 1224694.755148 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02034, "high": 0.02044, "low": 0.01978, "close": 0.01978, "volume": 63174077.4, "close_time": 1771718399999, "quote_volume": 1271451.209577, "trades": 10647, "taker_buy_base": 32061193.3, "taker_buy_quote": 645393.363357 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01977, "high": 0.01977, "low": 0.01893, "close": 0.01913, "volume": 88055292.9, "close_time": 1771804799999, "quote_volume": 1703894.190493, "trades": 12188, "taker_buy_base": 41949782.2, "taker_buy_quote": 811990.840983 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01915, "high": 0.0212, "low": 0.01786, "close": 0.01992, "volume": 418668673.4, "close_time": 1771891199999, "quote_volume": 8297363.170823, "trades": 72383, "taker_buy_base": 211483299.2, "taker_buy_quote": 4184759.803346 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01992, "high": 0.02, "low": 0.01848, "close": 0.01913, "volume": 150567395.2, "close_time": 1771977599999, "quote_volume": 2884091.368067, "trades": 35372, "taker_buy_base": 71045335.6, "taker_buy_quote": 1361327.001837 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01914, "high": 0.02082, "low": 0.01906, "close": 0.01996, "volume": 204271993.4, "close_time": 1772063999999, "quote_volume": 4121189.821587, "trades": 46866, "taker_buy_base": 99274138.5, "taker_buy_quote": 2003041.394321 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01996, "high": 0.02022, "low": 0.01903, "close": 0.0198, "volume": 158883666.9, "close_time": 1772150399999, "quote_volume": 3137608.10495, "trades": 41401, "taker_buy_base": 76785035.8, "taker_buy_quote": 1518078.877109 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01981, "high": 0.02011, "low": 0.01888, "close": 0.01926, "volume": 112605248.3, "close_time": 1772236799999, "quote_volume": 2208920.330883, "trades": 28826, "taker_buy_base": 55198149.2, "taker_buy_quote": 1082387.404744 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01926, "high": 0.01957, "low": 0.01776, "close": 0.01912, "volume": 138891426.7, "close_time": 1772323199999, "quote_volume": 2574144.771697, "trades": 36384, "taker_buy_base": 67908022.8, "taker_buy_quote": 1258625.85197 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01913, "high": 0.01969, "low": 0.01809, "close": 0.01854, "volume": 93200407.9, "close_time": 1772409599999, "quote_volume": 1766138.819622, "trades": 22067, "taker_buy_base": 45135362.2, "taker_buy_quote": 854957.606263 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01855, "high": 0.01939, "low": 0.01824, "close": 0.01862, "volume": 111394897.5, "close_time": 1772495999999, "quote_volume": 2097263.952099, "trades": 24747, "taker_buy_base": 56396862.1, "taker_buy_quote": 1061717.619263 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01862, "high": 0.01892, "low": 0.01818, "close": 0.01857, "volume": 108438113.8, "close_time": 1772582399999, "quote_volume": 2008350.168781, "trades": 27432, "taker_buy_base": 53010996.5, "taker_buy_quote": 982025.696765 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01857, "high": 0.01939, "low": 0.01821, "close": 0.01899, "volume": 153266377.6, "close_time": 1772668799999, "quote_volume": 2885516.403077, "trades": 31141, "taker_buy_base": 70645481.0, "taker_buy_quote": 1330822.009605 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01898, "high": 0.01959, "low": 0.01867, "close": 0.01922, "volume": 122485573.4, "close_time": 1772755199999, "quote_volume": 2344004.992283, "trades": 35160, "taker_buy_base": 62090742.8, "taker_buy_quote": 1188632.29243 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01922, "high": 0.01993, "low": 0.01861, "close": 0.01903, "volume": 139682182.3, "close_time": 1772841599999, "quote_volume": 2698022.025426, "trades": 36103, "taker_buy_base": 71480669.9, "taker_buy_quote": 1381086.575579 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01904, "high": 0.01951, "low": 0.01853, "close": 0.0187, "volume": 120380991.0, "close_time": 1772927999999, "quote_volume": 2289966.397606, "trades": 23481, "taker_buy_base": 59451544.0, "taker_buy_quote": 1130943.583836 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01869, "high": 0.01888, "low": 0.01794, "close": 0.01795, "volume": 163024288.7, "close_time": 1773014399999, "quote_volume": 2999826.596456, "trades": 22964, "taker_buy_base": 82092760.0, "taker_buy_quote": 1510593.594335 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01795, "high": 0.01954, "low": 0.01785, "close": 0.01888, "volume": 268234499.2, "close_time": 1773100799999, "quote_volume": 4976050.621513, "trades": 41939, "taker_buy_base": 136934696.5, "taker_buy_quote": 2541695.331563 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01888, "high": 0.0205, "low": 0.01879, "close": 0.01922, "volume": 326932740.8, "close_time": 1773187199999, "quote_volume": 6431014.98578, "trades": 72879, "taker_buy_base": 170025135.9, "taker_buy_quote": 3345320.087698 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01923, "high": 0.01928, "low": 0.01867, "close": 0.01899, "volume": 89177538.7, "close_time": 1773273599999, "quote_volume": 1691114.525406, "trades": 23063, "taker_buy_base": 42242152.0, "taker_buy_quote": 801083.318363 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.019, "high": 0.01942, "low": 0.01876, "close": 0.01928, "volume": 85449538.6, "close_time": 1773359999999, "quote_volume": 1630779.303669, "trades": 20644, "taker_buy_base": 43550007.8, "taker_buy_quote": 831190.282961 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01927, "high": 0.0198, "low": 0.01898, "close": 0.01916, "volume": 169260846.5, "close_time": 1773446399999, "quote_volume": 3279642.358351, "trades": 28679, "taker_buy_base": 83174183.6, "taker_buy_quote": 1611903.519222 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01915, "high": 0.0193, "low": 0.01874, "close": 0.01909, "volume": 87943304.3, "close_time": 1773532799999, "quote_volume": 1665557.96415, "trades": 18914, "taker_buy_base": 43795109.3, "taker_buy_quote": 829207.322578 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01909, "high": 0.01975, "low": 0.0189, "close": 0.01962, "volume": 87573196.0, "close_time": 1773619199999, "quote_volume": 1694284.890522, "trades": 20288, "taker_buy_base": 42207665.7, "taker_buy_quote": 816814.2355 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01963, "high": 0.02154, "low": 0.01946, "close": 0.02096, "volume": 183360077.0, "close_time": 1773705599999, "quote_volume": 3742674.779664, "trades": 40704, "taker_buy_base": 96943726.5, "taker_buy_quote": 1979533.395984 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02096, "high": 0.02158, "low": 0.02006, "close": 0.02143, "volume": 263456258.8, "close_time": 1773791999999, "quote_volume": 5498312.313091, "trades": 59064, "taker_buy_base": 142838591.0, "taker_buy_quote": 2984614.876662 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02144, "high": 0.02158, "low": 0.01929, "close": 0.01978, "volume": 168327831.8, "close_time": 1773878399999, "quote_volume": 3432842.438017, "trades": 39366, "taker_buy_base": 82341875.3, "taker_buy_quote": 1681868.846988 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01979, "high": 0.01982, "low": 0.01875, "close": 0.01889, "volume": 82564314.0, "close_time": 1773964799999, "quote_volume": 1584095.401891, "trades": 22515, "taker_buy_base": 40920022.7, "taker_buy_quote": 784844.09958 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0189, "high": 0.01922, "low": 0.01833, "close": 0.01872, "volume": 69340829.4, "close_time": 1774051199999, "quote_volume": 1300249.685314, "trades": 15082, "taker_buy_base": 29417132.1, "taker_buy_quote": 552865.188208 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01872, "high": 0.01911, "low": 0.01801, "close": 0.01815, "volume": 77535704.3, "close_time": 1774137599999, "quote_volume": 1449385.053085, "trades": 12421, "taker_buy_base": 40972637.3, "taker_buy_quote": 766313.099335 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01815, "high": 0.01837, "low": 0.01727, "close": 0.0175, "volume": 99852449.0, "close_time": 1774223999999, "quote_volume": 1783604.70507, "trades": 16182, "taker_buy_base": 47579397.2, "taker_buy_quote": 851826.450411 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01751, "high": 0.01842, "low": 0.0171, "close": 0.01823, "volume": 133709674.7, "close_time": 1774310399999, "quote_volume": 2382458.907332, "trades": 20620, "taker_buy_base": 68223065.9, "taker_buy_quote": 1216246.631793 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01823, "high": 0.01896, "low": 0.01801, "close": 0.01843, "volume": 171345867.2, "close_time": 1774396799999, "quote_volume": 3147237.632012, "trades": 20730, "taker_buy_base": 84813073.0, "taker_buy_quote": 1557955.544654 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01843, "high": 0.01948, "low": 0.01843, "close": 0.01911, "volume": 158868099.1, "close_time": 1774483199999, "quote_volume": 3009198.899284, "trades": 18307, "taker_buy_base": 80293706.5, "taker_buy_quote": 1521130.233156 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01912, "high": 0.01916, "low": 0.01806, "close": 0.01825, "volume": 94154664.8, "close_time": 1774569599999, "quote_volume": 1735851.581175, "trades": 14115, "taker_buy_base": 45218100.1, "taker_buy_quote": 833052.244043 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01827, "high": 0.01867, "low": 0.017, "close": 0.01732, "volume": 145215104.3, "close_time": 1774655999999, "quote_volume": 2554250.716646, "trades": 16487, "taker_buy_base": 70919197.9, "taker_buy_quote": 1246163.558749 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01731, "high": 0.01762, "low": 0.017, "close": 0.01708, "volume": 71725799.4, "close_time": 1774742399999, "quote_volume": 1241445.355117, "trades": 8107, "taker_buy_base": 37941595.7, "taker_buy_quote": 656936.386045 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01709, "high": 0.01739, "low": 0.01655, "close": 0.01692, "volume": 103104373.2, "close_time": 1774828799999, "quote_volume": 1759662.533543, "trades": 10094, "taker_buy_base": 51548302.9, "taker_buy_quote": 880018.944076 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01693, "high": 0.01793, "low": 0.01692, "close": 0.01717, "volume": 55861445.8, "close_time": 1774915199999, "quote_volume": 977286.356196, "trades": 10266, "taker_buy_base": 29389504.9, "taker_buy_quote": 514332.083005 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01718, "high": 0.0176, "low": 0.01693, "close": 0.01749, "volume": 79857472.9, "close_time": 1775001599999, "quote_volume": 1379861.549723, "trades": 12623, "taker_buy_base": 37924554.5, "taker_buy_quote": 655802.008765 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01748, "high": 0.01813, "low": 0.01741, "close": 0.01747, "volume": 83825314.8, "close_time": 1775087999999, "quote_volume": 1490963.400822, "trades": 15953, "taker_buy_base": 42797975.1, "taker_buy_quote": 760808.816446 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01747, "high": 0.01774, "low": 0.01674, "close": 0.01688, "volume": 64295256.9, "close_time": 1775174399999, "quote_volume": 1095338.144728, "trades": 14886, "taker_buy_base": 31459468.5, "taker_buy_quote": 536278.879406 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01689, "high": 0.01707, "low": 0.01518, "close": 0.01534, "volume": 230263861.4, "close_time": 1775260799999, "quote_volume": 3718014.28034, "trades": 36097, "taker_buy_base": 120268614.0, "taker_buy_quote": 1941134.243237 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01533, "high": 0.01569, "low": 0.01395, "close": 0.01537, "volume": 424225872.2, "close_time": 1775347199999, "quote_volume": 6285591.222501, "trades": 48768, "taker_buy_base": 215924344.5, "taker_buy_quote": 3201137.760095 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01539, "high": 0.01744, "low": 0.0148, "close": 0.01515, "volume": 299994941.2, "close_time": 1775433599999, "quote_volume": 4765484.959121, "trades": 45080, "taker_buy_base": 161665523.5, "taker_buy_quote": 2569858.65338 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01516, "high": 0.0154, "low": 0.0148, "close": 0.01492, "volume": 104447276.1, "close_time": 1775519999999, "quote_volume": 1582989.312929, "trades": 13346, "taker_buy_base": 47987180.8, "taker_buy_quote": 727224.29605 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01491, "high": 0.01601, "low": 0.01471, "close": 0.01594, "volume": 105629516.5, "close_time": 1775606399999, "quote_volume": 1608252.906156, "trades": 16575, "taker_buy_base": 52427006.5, "taker_buy_quote": 799952.665117 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01594, "high": 0.016, "low": 0.01492, "close": 0.01498, "volume": 102348547.2, "close_time": 1775692799999, "quote_volume": 1582491.719036, "trades": 12329, "taker_buy_base": 46316337.5, "taker_buy_quote": 715819.099441 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01499, "high": 0.01565, "low": 0.01482, "close": 0.01519, "volume": 79805928.4, "close_time": 1775779199999, "quote_volume": 1211750.143164, "trades": 12598, "taker_buy_base": 40566463.1, "taker_buy_quote": 616553.845512 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0152, "high": 0.01549, "low": 0.0151, "close": 0.01521, "volume": 23952900.8, "close_time": 1775865599999, "quote_volume": 366352.421804, "trades": 4072, "taker_buy_base": 10657922.1, "taker_buy_quote": 163056.96055 } ] } }, "last_update": "2026-04-10T08:58:18.566661" }